National Agricultural Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08015  1999-12-17  2011-08-26  2011-08-29
HK Main 01236  2011-08-29  2017-03-27  2019-11-22
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
2019-11-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-09 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-07 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2017-03-27 0 1.190 1.190 1.200 1.100 1.210 13,852,000 16,026,180 1.1570 1.190 1.190 1.200 1.100 1.210 13,852,000 1.1570 -1.65%
2017-03-24 0 1.210 1.210 1.220 1.210 1.250 13,182,000 16,189,540 1.2282 1.210 1.210 1.220 1.210 1.250 13,182,000 1.2282 -3.97%
2017-03-23 0 1.260 1.260 1.270 1.240 1.280 8,706,998 10,908,127 1.2528 1.260 1.260 1.270 1.240 1.280 8,706,998 1.2528 -2.33%
2017-03-22 0 1.290 1.290 1.300 1.270 1.300 2,004,000 2,574,120 1.2845 1.290 1.290 1.300 1.270 1.300 2,004,000 1.2845 0.00%
2017-03-21 0 1.290 1.280 1.290 1.270 1.320 3,528,000 4,573,660 1.2964 1.290 1.280 1.290 1.270 1.320 3,528,000 1.2964 -1.53%
2017-03-20 0 1.310 1.300 1.310 1.270 1.320 4,588,000 5,922,280 1.2908 1.310 1.300 1.310 1.270 1.320 4,588,000 1.2908 1.55%
2017-03-17 0 1.290 1.290 1.300 1.280 1.330 3,730,000 4,827,836 1.2943 1.290 1.290 1.300 1.280 1.330 3,730,000 1.2943 -0.77%
2017-03-16 0 1.300 1.290 1.300 1.260 1.330 5,924,000 7,688,340 1.2978 1.300 1.290 1.300 1.260 1.330 5,924,000 1.2978 0.78%
2017-03-15 0 1.290 1.280 1.290 1.250 1.290 8,174,000 10,368,940 1.2685 1.290 1.280 1.290 1.250 1.290 8,174,000 1.2685 0.00%
2017-03-14 0 1.290 1.290 1.310 1.280 1.350 5,608,000 7,310,720 1.3036 1.290 1.290 1.310 1.280 1.350 5,608,000 1.3036 -3.01%
2017-03-13 0 1.330 1.320 1.330 1.300 1.370 6,818,000 8,994,840 1.3193 1.330 1.320 1.330 1.300 1.370 6,818,000 1.3193 -0.75%
2017-03-10 0 1.340 1.330 1.340 1.330 1.400 2,582,000 3,523,340 1.3646 1.340 1.330 1.340 1.330 1.400 2,582,000 1.3646 -2.90%
2017-03-09 0 1.380 1.380 1.390 1.360 1.410 1,810,000 2,504,220 1.3835 1.380 1.380 1.390 1.360 1.410 1,810,000 1.3835 -2.82%
2017-03-08 0 1.420 1.400 1.420 1.350 1.420 2,794,000 3,886,420 1.3910 1.420 1.400 1.420 1.350 1.420 2,794,000 1.3910 2.90%
2017-03-07 0 1.380 1.380 1.390 1.370 1.420 4,552,000 6,326,180 1.3898 1.380 1.380 1.390 1.370 1.420 4,552,000 1.3898 -3.50%
2017-03-06 0 1.430 1.410 1.430 1.400 1.450 2,390,000 3,376,280 1.4127 1.430 1.410 1.430 1.400 1.450 2,390,000 1.4127 0.70%
2017-03-03 0 1.420 1.420 1.430 1.420 1.460 2,487,500 3,569,460 1.4350 1.420 1.420 1.430 1.420 1.460 2,487,500 1.4350 -3.40%
2017-03-02 0 1.470 1.460 1.470 1.460 1.500 1,800,000 2,656,920 1.4761 1.470 1.460 1.470 1.460 1.500 1,800,000 1.4761 0.68%
2017-03-01 0 1.460 1.460 1.470 1.450 1.510 1,790,000 2,622,020 1.4648 1.460 1.460 1.470 1.450 1.510 1,790,000 1.4648 -2.67%
2017-02-28 0 1.500 1.480 1.500 1.410 1.530 6,138,000 9,056,340 1.4755 1.500 1.480 1.500 1.410 1.530 6,138,000 1.4755 4.90%
2017-02-27 0 1.430 1.430 1.440 1.430 1.460 2,784,000 4,009,640 1.4402 1.430 1.430 1.440 1.430 1.460 2,784,000 1.4402 -2.05%
2017-02-24 0 1.460 1.450 1.460 1.440 1.500 3,356,000 4,906,400 1.4620 1.460 1.450 1.460 1.440 1.500 3,356,000 1.4620 -0.68%
2017-02-23 0 1.470 1.460 1.470 1.390 1.500 14,842,000 21,281,770 1.4339 1.470 1.460 1.470 1.390 1.500 14,842,000 1.4339 -1.34%
2017-02-22 0 1.490 1.490 1.500 1.480 1.540 6,614,000 9,900,660 1.4969 1.490 1.490 1.500 1.480 1.540 6,614,000 1.4969 -2.61%
2017-02-21 0 1.530 1.530 1.540 1.520 1.560 1,936,000 2,982,660 1.5406 1.530 1.530 1.540 1.520 1.560 1,936,000 1.5406 -1.92%
2017-02-20 0 1.560 1.540 1.560 1.550 1.600 1,870,162 2,916,309 1.5594 1.560 1.540 1.560 1.550 1.600 1,870,162 1.5594 -0.64%
2017-02-17 0 1.570 1.570 1.590 1.570 1.610 2,406,000 3,830,400 1.5920 1.570 1.570 1.590 1.570 1.610 2,406,000 1.5920 -1.87%
2017-02-16 0 1.600 1.600 1.610 1.590 1.640 2,212,690 3,578,963 1.6175 1.600 1.600 1.610 1.590 1.640 2,212,690 1.6175 -1.23%
2017-02-15 0 1.620 1.600 1.620 1.590 1.660 3,856,000 6,297,120 1.6331 1.620 1.600 1.620 1.590 1.660 3,856,000 1.6331 1.25%
2017-02-14 0 1.600 1.590 1.600 1.590 1.630 2,096,000 3,361,280 1.6037 1.600 1.590 1.600 1.590 1.630 2,096,000 1.6037 0.00%
2017-02-13 0 1.600 1.590 1.600 1.590 1.630 1,512,000 2,416,970 1.5985 1.600 1.590 1.600 1.590 1.630 1,512,000 1.5985 0.00%
2017-02-10 0 1.600 1.590 1.600 1.570 1.680 22,458,000 35,655,920 1.5877 1.600 1.590 1.600 1.570 1.680 22,458,000 1.5877 -4.19%
2017-02-09 0 1.670 1.670 1.680 1.660 1.690 1,336,000 2,240,380 1.6769 1.670 1.670 1.680 1.660 1.690 1,336,000 1.6769 -0.60%
2017-02-08 0 1.680 1.680 1.690 1.660 1.730 2,832,000 4,779,640 1.6877 1.680 1.680 1.690 1.660 1.730 2,832,000 1.6877 -2.33%
2017-02-07 0 1.720 1.710 1.730 1.660 1.750 5,248,000 8,986,358 1.7123 1.720 1.710 1.730 1.660 1.750 5,248,000 1.7123 2.38%
2017-02-06 0 1.680 1.670 1.680 1.530 1.690 7,148,100 11,765,671 1.6460 1.680 1.670 1.680 1.530 1.690 7,148,100 1.6460 9.09%
2017-02-03 0 1.540 1.540 1.550 1.530 1.560 460,700 711,868 1.5452 1.540 1.540 1.550 1.530 1.560 460,700 1.5452 -0.65%
2017-02-02 0 1.550 1.540 1.560 1.530 1.580 1,090,000 1,703,100 1.5625 1.550 1.540 1.560 1.530 1.580 1,090,000 1.5625 0.00%
2017-02-01 0 1.550 1.540 1.550 1.540 1.570 974,000 1,507,900 1.5482 1.550 1.540 1.550 1.540 1.570 974,000 1.5482 0.65%
2017-01-27 0 1.540 1.540 1.560 1.530 1.560 728,000 1,126,240 1.5470 1.540 1.540 1.560 1.530 1.560 728,000 1.5470 -0.65%
2017-01-26 0 1.550 1.540 1.550 1.520 1.570 1,504,000 2,318,020 1.5412 1.550 1.540 1.550 1.520 1.570 1,504,000 1.5412 0.65%
2017-01-25 0 1.540 1.540 1.550 1.510 1.560 878,000 1,354,340 1.5425 1.540 1.540 1.550 1.510 1.560 878,000 1.5425 -1.91%
2017-01-24 0 1.570 1.560 1.570 1.530 1.570 814,000 1,271,920 1.5626 1.570 1.560 1.570 1.530 1.570 814,000 1.5626 0.64%
2017-01-23 0 1.560 1.550 1.560 1.550 1.600 1,954,000 3,061,470 1.5668 1.560 1.550 1.560 1.550 1.600 1,954,000 1.5668 -1.27%
2017-01-20 0 1.580 1.580 1.590 1.530 1.590 1,434,000 2,250,300 1.5692 1.580 1.580 1.590 1.530 1.590 1,434,000 1.5692 1.28%
2017-01-19 0 1.560 1.560 1.570 1.550 1.600 2,494,000 3,920,050 1.5718 1.560 1.560 1.570 1.550 1.600 2,494,000 1.5718 -2.50%
2017-01-18 0 1.600 1.590 1.600 1.480 1.620 5,422,000 8,604,960 1.5870 1.600 1.590 1.600 1.480 1.620 5,422,000 1.5870 7.38%
2017-01-17 0 1.490 1.480 1.490 1.410 1.490 2,378,000 3,504,900 1.4739 1.490 1.480 1.490 1.410 1.490 2,378,000 1.4739 4.20%
2017-01-16 0 1.430 1.430 1.440 1.400 1.540 7,616,000 10,995,260 1.4437 1.430 1.430 1.440 1.400 1.540 7,616,000 1.4437 -6.54%
2017-01-13 0 1.530 1.530 1.540 1.510 1.580 1,786,000 2,724,460 1.5255 1.530 1.530 1.540 1.510 1.580 1,786,000 1.5255 -1.92%
2017-01-12 0 1.560 1.550 1.570 1.510 1.600 5,520,000 8,611,980 1.5601 1.560 1.550 1.570 1.510 1.600 5,520,000 1.5601 -1.27%
2017-01-11 0 1.580 1.570 1.580 1.560 1.630 3,564,000 5,679,500 1.5936 1.580 1.570 1.580 1.560 1.630 3,564,000 1.5936 -1.25%
2017-01-10 0 1.600 1.580 1.600 1.560 1.640 6,496,000 10,377,740 1.5976 1.600 1.580 1.600 1.560 1.640 6,496,000 1.5976 0.00%
2017-01-09 0 1.600 1.570 1.600 1.570 1.710 7,092,000 11,499,800 1.6215 1.600 1.570 1.600 1.570 1.710 7,092,000 1.6215 -5.33%
2017-01-06 0 1.690 1.690 1.700 1.690 1.730 1,976,244 3,364,162 1.7023 1.690 1.690 1.700 1.690 1.730 1,976,244 1.7023 -1.17%
2017-01-05 0 1.710 1.700 1.710 1.610 1.740 6,748,900 11,479,874 1.7010 1.710 1.700 1.710 1.610 1.740 6,748,900 1.7010 0.00%
2017-01-04 0 1.710 1.700 1.710 1.670 1.800 16,952,000 29,092,340 1.7162 1.710 1.700 1.710 1.670 1.800 16,952,000 1.7162 -5.00%
2017-01-03 0 1.800 1.780 1.800 1.770 1.820 3,963,800 7,106,710 1.7929 1.800 1.780 1.800 1.770 1.820 3,963,800 1.7929 -0.55%
2016-12-30 0 1.810 1.800 1.810 1.770 1.830 3,470,000 6,235,000 1.7968 1.810 1.800 1.810 1.770 1.830 3,470,000 1.7968 0.56%
2016-12-29 0 1.800 1.780 1.800 1.730 1.800 5,292,112 9,403,911 1.7770 1.800 1.780 1.800 1.730 1.800 5,292,112 1.7770 0.56%
2016-12-28 0 1.790 1.790 1.800 1.790 1.880 8,766,000 15,959,000 1.8206 1.790 1.790 1.800 1.790 1.880 8,766,000 1.8206 -2.72%
2016-12-23 0 1.840 1.850 1.860 1.830 1.890 3,982,000 7,398,580 1.8580 1.840 1.850 1.860 1.830 1.890 3,982,000 1.8580 -1.08%
2016-12-22 0 1.860 1.850 1.860 1.820 1.920 4,416,000 8,190,180 1.8547 1.860 1.850 1.860 1.820 1.920 4,416,000 1.8547 -1.06%
2016-12-21 0 1.880 1.880 1.890 1.820 1.910 21,972,000 40,675,500 1.8512 1.880 1.880 1.890 1.820 1.910 21,972,000 1.8512 2.17%
2016-12-20 0 1.840 1.830 1.840 1.820 1.940 7,210,000 13,348,880 1.8514 1.840 1.830 1.840 1.820 1.940 7,210,000 1.8514 -3.16%
2016-12-19 0 1.900 1.890 1.900 1.890 1.960 8,436,000 16,073,560 1.9054 1.900 1.890 1.900 1.890 1.960 8,436,000 1.9054 -1.55%
2016-12-16 0 1.930 1.920 1.930 1.900 1.970 6,755,938 13,021,444 1.9274 1.930 1.920 1.930 1.900 1.970 6,755,938 1.9274 -0.52%
2016-12-15 0 1.940 1.940 1.950 1.930 1.990 8,586,000 16,799,700 1.9566 1.940 1.940 1.950 1.930 1.990 8,586,000 1.9566 -2.51%
2016-12-14 0 1.990 1.990 2.000 1.920 2.050 14,388,000 28,630,000 1.9899 1.990 1.990 2.000 1.920 2.050 14,388,000 1.9899 -1.00%
2016-12-13 0 2.010 2.000 2.010 1.740 2.070 39,083,600 77,942,948 1.9943 2.010 2.000 2.010 1.740 2.070 39,083,600 1.9943 4.69%
2016-12-12 0 1.920 1.910 1.920 1.900 1.990 10,762,000 20,907,180 1.9427 1.920 1.910 1.920 1.900 1.990 10,762,000 1.9427 1.05%
2016-12-09 0 1.900 1.890 1.900 1.870 1.910 6,744,000 12,784,500 1.8957 1.900 1.890 1.900 1.870 1.910 6,744,000 1.8957 0.53%
2016-12-08 0 1.890 1.880 1.890 1.880 1.930 7,102,000 13,450,820 1.8939 1.890 1.880 1.890 1.880 1.930 7,102,000 1.8939 -0.53%
2016-12-07 0 1.900 1.890 1.900 1.840 1.920 10,388,000 19,626,860 1.8894 1.900 1.890 1.900 1.840 1.920 10,388,000 1.8894 1.06%
2016-12-06 0 1.880 1.880 1.890 1.780 1.950 34,701,000 65,415,690 1.8851 1.880 1.880 1.890 1.780 1.950 34,701,000 1.8851 7.43%
2016-12-05 0 1.750 1.740 1.750 1.630 1.780 20,094,000 34,749,740 1.7294 1.750 1.740 1.750 1.630 1.780 20,094,000 1.7294 8.02%
2016-12-02 0 1.620 1.610 1.620 1.590 1.650 2,828,000 4,587,440 1.6221 1.620 1.610 1.620 1.590 1.650 2,828,000 1.6221 0.00%
2016-12-01 0 1.620 1.620 1.630 1.600 1.700 7,468,000 12,217,120 1.6359 1.620 1.620 1.630 1.600 1.700 7,468,000 1.6359 -3.57%
2016-11-30 0 1.680 1.670 1.680 1.660 1.710 3,166,000 5,321,300 1.6808 1.680 1.670 1.680 1.660 1.710 3,166,000 1.6808 -0.59%
2016-11-29 0 1.690 1.680 1.690 1.650 1.710 7,622,000 12,872,880 1.6889 1.690 1.680 1.690 1.650 1.710 7,622,000 1.6889 0.00%
2016-11-28 0 1.690 1.680 1.690 1.680 1.760 14,224,000 24,310,900 1.7091 1.690 1.680 1.690 1.680 1.760 14,224,000 1.7091 1.81%
2016-11-25 0 1.660 1.650 1.670 1.600 1.740 16,832,000 28,334,550 1.6834 1.660 1.650 1.670 1.600 1.740 16,832,000 1.6834 4.40%
2016-11-24 0 1.590 1.570 1.590 1.550 1.590 3,588,000 5,635,460 1.5706 1.590 1.570 1.590 1.550 1.590 3,588,000 1.5706 1.27%
2016-11-23 0 1.570 1.570 1.580 1.570 1.650 4,392,000 7,018,680 1.5981 1.570 1.570 1.580 1.570 1.650 4,392,000 1.5981 -1.87%
2016-11-22 0 1.600 1.590 1.600 1.570 1.620 5,314,000 8,495,620 1.5987 1.600 1.590 1.600 1.570 1.620 5,314,000 1.5987 -0.62%
2016-11-21 0 1.610 1.600 1.610 1.570 1.650 7,728,100 12,522,242 1.6204 1.610 1.600 1.610 1.570 1.650 7,728,100 1.6204 1.26%
2016-11-18 0 1.590 1.580 1.590 1.490 1.600 8,484,000 13,090,780 1.5430 1.590 1.580 1.590 1.490 1.600 8,484,000 1.5430 1.92%
2016-11-17 0 1.560 1.560 1.570 1.560 1.710 14,586,000 23,578,020 1.6165 1.560 1.560 1.570 1.560 1.710 14,586,000 1.6165 -6.02%
2016-11-16 0 1.660 1.650 1.660 1.440 1.680 36,908,000 58,833,860 1.5941 1.660 1.650 1.660 1.440 1.680 36,908,000 1.5941 15.28%
2016-11-15 0 1.440 1.430 1.440 1.280 1.440 13,516,000 18,633,440 1.3786 1.440 1.430 1.440 1.280 1.440 13,516,000 1.3786 10.77%
2016-11-14 0 1.300 1.280 1.300 1.270 1.310 2,288,000 2,944,080 1.2867 1.300 1.280 1.300 1.270 1.310 2,288,000 1.2867 1.56%
2016-11-11 0 1.280 1.280 1.290 1.270 1.310 2,458,000 3,149,180 1.2812 1.280 1.280 1.290 1.270 1.310 2,458,000 1.2812 -1.54%
2016-11-10 0 1.300 1.290 1.310 1.270 1.330 3,715,000 4,827,410 1.2994 1.300 1.290 1.310 1.270 1.330 3,715,000 1.2994 0.78%
2016-11-09 0 1.290 1.290 1.300 1.260 1.350 8,270,000 10,758,120 1.3009 1.290 1.290 1.300 1.260 1.350 8,270,000 1.3009 -1.53%
2016-11-08 0 1.310 1.300 1.310 1.270 1.340 7,598,000 9,926,340 1.3064 1.310 1.300 1.310 1.270 1.340 7,598,000 1.3064 2.34%
2016-11-07 0 1.280 1.260 1.280 1.230 1.300 9,168,000 11,657,490 1.2715 1.280 1.260 1.280 1.230 1.300 9,168,000 1.2715 1.59%
2016-11-04 0 1.260 1.250 1.260 1.210 1.260 5,002,000 6,202,900 1.2401 1.260 1.250 1.260 1.210 1.260 5,002,000 1.2401 0.80%
2016-11-03 0 1.250 1.230 1.260 1.190 1.260 8,698,000 10,709,740 1.2313 1.250 1.230 1.260 1.190 1.260 8,698,000 1.2313 4.17%
2016-11-02 0 1.200 1.200 1.220 1.180 1.230 8,252,000 9,967,060 1.2078 1.200 1.200 1.220 1.180 1.230 8,252,000 1.2078 1.69%
2016-11-01 0 1.180 1.170 1.180 1.120 1.200 7,996,000 9,357,840 1.1703 1.180 1.170 1.180 1.120 1.200 7,996,000 1.1703 3.51%
2016-10-31 0 1.140 1.130 1.140 1.100 1.230 8,218,000 9,420,160 1.1463 1.140 1.130 1.140 1.100 1.230 8,218,000 1.1463 -3.39%
2016-10-28 0 1.180 1.170 1.180 1.160 1.250 3,938,000 4,686,280 1.1900 1.180 1.170 1.180 1.160 1.250 3,938,000 1.1900 -1.67%
2016-10-27 0 1.200 1.190 1.200 1.190 1.220 3,154,000 3,779,640 1.1984 1.200 1.190 1.200 1.190 1.220 3,154,000 1.1984 0.00%
2016-10-26 0 1.200 1.190 1.200 1.190 1.250 5,276,000 6,366,110 1.2066 1.200 1.190 1.200 1.190 1.250 5,276,000 1.2066 -0.83%
2016-10-25 0 1.210 1.200 1.210 1.200 1.300 7,580,000 9,350,500 1.2336 1.210 1.200 1.210 1.200 1.300 7,580,000 1.2336 -4.72%
2016-10-24 0 1.270 1.260 1.270 1.250 1.280 2,340,000 2,969,960 1.2692 1.270 1.260 1.270 1.250 1.280 2,340,000 1.2692 0.79%
2016-10-20 0 1.260 1.260 1.270 1.250 1.340 8,049,000 10,320,240 1.2822 1.260 1.260 1.270 1.250 1.340 8,049,000 1.2822 -4.55%
2016-10-19 0 1.320 1.320 1.330 1.310 1.360 1,530,000 2,029,400 1.3264 1.320 1.320 1.330 1.310 1.360 1,530,000 1.3264 -1.49%
2016-10-18 0 1.340 1.330 1.340 1.310 1.380 2,434,000 3,260,420 1.3395 1.340 1.330 1.340 1.310 1.380 2,434,000 1.3395 2.29%
2016-10-17 0 1.310 1.310 1.330 1.300 1.340 4,752,000 6,296,600 1.3250 1.310 1.310 1.330 1.300 1.340 4,752,000 1.3250 -2.24%
2016-10-14 0 1.340 1.320 1.340 1.310 1.400 16,616,000 22,436,760 1.3503 1.340 1.320 1.340 1.310 1.400 16,616,000 1.3503 -1.47%
2016-10-13 0 1.360 1.360 1.370 1.300 1.390 11,970,000 16,296,800 1.3615 1.360 1.360 1.370 1.300 1.390 11,970,000 1.3615 4.62%
2016-10-12 0 1.300 1.300 1.310 1.230 1.340 25,478,000 32,114,800 1.2605 1.300 1.300 1.310 1.230 1.340 25,478,000 1.2605 4.00%
2016-10-11 0 1.250 1.240 1.250 1.220 1.320 11,456,000 14,390,260 1.2561 1.250 1.240 1.250 1.220 1.320 11,456,000 1.2561 -4.58%
2016-10-07 0 1.310 1.300 1.310 1.280 1.340 13,482,000 17,577,760 1.3038 1.310 1.300 1.310 1.280 1.340 13,482,000 1.3038 -0.76%
2016-10-06 0 1.320 1.310 1.320 1.310 1.350 2,621,000 3,459,180 1.3198 1.320 1.310 1.320 1.310 1.350 2,621,000 1.3198 -0.75%
2016-10-05 0 1.330 1.320 1.340 1.320 1.360 2,112,000 2,825,720 1.3379 1.330 1.320 1.340 1.320 1.360 2,112,000 1.3379 -1.48%
2016-10-04 0 1.350 1.350 1.360 1.330 1.390 1,974,000 2,691,824 1.3636 1.350 1.350 1.360 1.330 1.390 1,974,000 1.3636 0.00%
2016-10-03 0 1.350 1.340 1.350 1.330 1.390 2,436,000 3,296,600 1.3533 1.350 1.340 1.350 1.330 1.390 2,436,000 1.3533 -2.17%
2016-09-30 0 1.380 1.340 1.350 1.320 1.410 20,778,000 27,611,240 1.3289 1.380 1.340 1.350 1.320 1.410 20,778,000 1.3289 -1.43%
2016-09-29 0 1.400 1.390 1.400 1.330 1.430 10,330,000 14,279,340 1.3823 1.400 1.390 1.400 1.330 1.430 10,330,000 1.3823 0.00%
2016-09-28 0 1.400 1.380 1.390 1.380 1.540 11,118,000 16,024,740 1.4413 1.400 1.380 1.390 1.380 1.540 11,118,000 1.4413 -8.50%
2016-09-27 0 1.530 1.520 1.530 1.410 1.540 18,408,000 26,388,900 1.4336 1.530 1.520 1.530 1.410 1.540 18,408,000 1.4336 -1.29%
2016-09-26 0 1.550 1.530 1.540 1.530 1.590 3,744,000 5,805,760 1.5507 1.550 1.530 1.540 1.530 1.590 3,744,000 1.5507 -1.90%
2016-09-23 0 1.580 1.580 1.590 1.520 1.630 7,542,000 11,920,560 1.5806 1.580 1.580 1.590 1.520 1.630 7,542,000 1.5806 -2.47%
2016-09-22 0 1.620 1.590 1.620 1.600 1.700 4,130,000 6,754,900 1.6356 1.620 1.590 1.620 1.600 1.700 4,130,000 1.6356 -2.41%
2016-09-21 0 1.660 1.640 1.660 1.640 1.690 3,194,000 5,328,360 1.6682 1.660 1.640 1.660 1.640 1.690 3,194,000 1.6682 -1.19%
2016-09-20 0 1.680 1.670 1.690 1.670 1.700 4,366,000 7,337,920 1.6807 1.680 1.670 1.690 1.670 1.700 4,366,000 1.6807 0.00%
2016-09-19 0 1.680 1.670 1.680 1.670 1.720 2,740,000 4,629,720 1.6897 1.680 1.670 1.680 1.670 1.720 2,740,000 1.6897 -2.33%
2016-09-15 0 1.720 1.700 1.730 1.680 1.730 3,057,200 5,214,892 1.7058 1.720 1.700 1.730 1.680 1.730 3,057,200 1.7058 1.78%
2016-09-14 0 1.690 1.680 1.690 1.660 1.710 5,170,000 8,703,240 1.6834 1.690 1.680 1.690 1.660 1.710 5,170,000 1.6834 1.81%
2016-09-13 0 1.660 1.650 1.660 1.610 1.720 3,160,000 5,356,124 1.6950 1.660 1.650 1.660 1.610 1.720 3,160,000 1.6950 -2.35%
2016-09-12 0 1.700 1.690 1.700 1.680 1.740 354,000 604,180 1.7067 1.700 1.690 1.700 1.680 1.740 354,000 1.7067 0.00%
2016-09-09 0 1.700 1.690 1.700 1.690 1.780 4,288,000 7,357,160 1.7158 1.700 1.690 1.700 1.690 1.780 4,288,000 1.7158 -2.30%
2016-09-08 0 1.740 1.720 1.740 1.720 1.750 962,000 1,664,620 1.7304 1.740 1.720 1.740 1.720 1.750 962,000 1.7304 0.00%
2016-09-07 0 1.740 1.730 1.740 1.710 1.760 2,146,000 3,702,660 1.7254 1.740 1.730 1.740 1.710 1.760 2,146,000 1.7254 -0.57%
2016-09-06 0 1.750 1.740 1.760 1.730 1.770 1,388,000 2,431,080 1.7515 1.750 1.740 1.760 1.730 1.770 1,388,000 1.7515 0.57%
2016-09-05 0 1.740 1.730 1.740 1.710 1.760 2,572,000 4,464,800 1.7359 1.740 1.730 1.740 1.710 1.760 2,572,000 1.7359 3.57%
2016-09-02 0 1.680 1.660 1.680 1.650 1.690 1,550,000 2,588,440 1.6700 1.680 1.660 1.680 1.650 1.690 1,550,000 1.6700 1.82%
2016-09-01 0 1.650 1.650 1.660 1.590 1.660 4,474,000 7,226,580 1.6152 1.650 1.650 1.660 1.590 1.660 4,474,000 1.6152 1.23%
2016-08-31 0 1.630 1.630 1.640 1.580 1.740 4,270,000 6,933,640 1.6238 1.630 1.630 1.640 1.580 1.740 4,270,000 1.6238 -4.12%
2016-08-30 0 1.700 1.690 1.700 1.670 1.760 2,540,000 4,289,260 1.6887 1.700 1.690 1.700 1.670 1.760 2,540,000 1.6887 -1.73%
2016-08-29 0 1.730 1.710 1.730 1.680 1.790 2,850,000 4,851,660 1.7023 1.730 1.710 1.730 1.680 1.790 2,850,000 1.7023 -1.14%
2016-08-26 0 1.750 1.730 1.750 1.720 1.760 4,312,000 7,503,770 1.7402 1.750 1.730 1.750 1.720 1.760 4,312,000 1.7402 0.00%
2016-08-25 0 1.750 1.740 1.750 1.710 1.770 3,622,000 6,303,220 1.7403 1.750 1.740 1.750 1.710 1.770 3,622,000 1.7403 0.00%
2016-08-24 0 1.750 1.740 1.750 1.730 1.760 3,666,000 6,379,280 1.7401 1.750 1.740 1.750 1.730 1.760 3,666,000 1.7401 0.00%
2016-08-23 0 1.750 1.740 1.750 1.730 1.770 2,682,000 4,682,920 1.7461 1.750 1.740 1.750 1.730 1.770 2,682,000 1.7461 -0.57%
2016-08-22 0 1.760 1.750 1.760 1.710 1.770 4,122,869 7,135,599 1.7307 1.760 1.750 1.760 1.710 1.770 4,122,869 1.7307 2.33%
2016-08-19 0 1.720 1.710 1.720 1.700 1.840 4,000,000 6,943,340 1.7358 1.720 1.710 1.720 1.700 1.840 4,000,000 1.7358 -3.91%
2016-08-18 0 1.790 1.780 1.790 1.790 1.840 1,330,000 2,400,060 1.8046 1.790 1.780 1.790 1.790 1.840 1,330,000 1.8046 0.00%
2016-08-17 0 1.790 1.780 1.790 1.780 1.850 2,550,300 4,642,514 1.8204 1.790 1.780 1.790 1.780 1.850 2,550,300 1.8204 -2.72%
2016-08-16 0 1.840 1.830 1.840 1.830 1.860 2,592,000 4,780,820 1.8445 1.840 1.830 1.840 1.830 1.860 2,592,000 1.8445 -0.54%
2016-08-15 0 1.850 1.840 1.850 1.800 1.870 3,196,000 5,873,280 1.8377 1.850 1.840 1.850 1.800 1.870 3,196,000 1.8377 -0.54%
2016-08-12 0 1.860 1.840 1.860 1.830 1.900 3,940,000 7,338,220 1.8625 1.860 1.840 1.860 1.830 1.900 3,940,000 1.8625 -1.06%
2016-08-11 0 1.880 1.870 1.880 1.860 1.940 2,554,000 4,810,200 1.8834 1.880 1.870 1.880 1.860 1.940 2,554,000 1.8834 -1.05%
2016-08-10 0 1.900 1.880 1.900 1.840 1.910 4,162,000 7,778,440 1.8689 1.900 1.880 1.900 1.840 1.910 4,162,000 1.8689 2.15%
2016-08-09 0 1.860 1.850 1.860 1.850 1.910 3,068,000 5,729,160 1.8674 1.860 1.850 1.860 1.850 1.910 3,068,000 1.8674 -2.11%
2016-08-08 0 1.900 1.880 1.900 1.850 1.940 3,332,000 6,265,360 1.8804 1.900 1.880 1.900 1.850 1.940 3,332,000 1.8804 0.53%
2016-08-05 0 1.890 1.880 1.890 1.850 1.940 8,616,000 16,312,660 1.8933 1.890 1.880 1.890 1.850 1.940 8,616,000 1.8933 2.16%
2016-08-04 0 1.850 1.850 1.860 1.770 1.880 5,642,000 10,223,900 1.8121 1.850 1.850 1.860 1.770 1.880 5,642,000 1.8121 5.11%
2016-08-03 0 1.760 1.750 1.760 1.730 1.800 4,524,000 7,926,760 1.7522 1.760 1.750 1.760 1.730 1.800 4,524,000 1.7522 -2.22%
2016-08-01 0 1.800 1.790 1.800 1.780 1.990 3,814,000 7,019,300 1.8404 1.800 1.790 1.800 1.780 1.990 3,814,000 1.8404 -7.69%
2016-07-29 0 1.950 1.940 1.950 1.900 2.080 8,898,600 17,584,348 1.9761 1.950 1.940 1.950 1.900 2.080 8,898,600 1.9761 -6.25%
2016-07-28 0 2.080 2.060 2.070 2.030 2.080 8,414,000 17,294,940 2.0555 2.080 2.060 2.070 2.030 2.080 8,414,000 2.0555 0.00%
2016-07-27 0 2.080 2.070 2.080 2.020 2.130 9,610,000 19,857,540 2.0663 2.080 2.070 2.080 2.020 2.130 9,610,000 2.0663 -0.95%
2016-07-26 0 2.100 2.090 2.100 2.030 2.100 9,958,000 20,546,300 2.0633 2.100 2.090 2.100 2.030 2.100 9,958,000 2.0633 0.96%
2016-07-25 0 2.080 2.070 2.080 1.990 2.110 8,092,200 16,549,694 2.0451 2.080 2.070 2.080 1.990 2.110 8,092,200 2.0451 4.00%
2016-07-22 0 2.000 1.990 2.000 1.920 2.000 10,394,000 20,360,300 1.9589 2.000 1.990 2.000 1.920 2.000 10,394,000 1.9589 1.52%
2016-07-21 0 1.970 1.950 1.970 1.940 2.000 6,984,000 13,740,500 1.9674 1.970 1.950 1.970 1.940 2.000 6,984,000 1.9674 2.07%
2016-07-20 0 1.930 1.910 1.930 1.820 1.970 11,864,000 22,779,870 1.9201 1.930 1.910 1.930 1.820 1.970 11,864,000 1.9201 6.04%
2016-07-19 0 1.820 1.810 1.820 1.780 1.830 2,178,000 3,912,700 1.7965 1.820 1.810 1.820 1.780 1.830 2,178,000 1.7965 1.68%
2016-07-18 0 1.790 1.790 1.800 1.660 1.830 8,240,000 14,569,280 1.7681 1.790 1.790 1.800 1.660 1.830 8,240,000 1.7681 5.92%
2016-07-15 0 1.690 1.670 1.690 1.670 1.730 4,152,000 7,029,040 1.6929 1.690 1.670 1.690 1.670 1.730 4,152,000 1.6929 -1.17%
2016-07-14 0 1.710 1.720 1.740 1.660 1.740 3,234,000 5,487,040 1.6967 1.710 1.720 1.740 1.660 1.740 3,234,000 1.6967 1.18%
2016-07-13 0 1.690 1.660 1.690 1.630 1.700 3,300,000 5,529,090 1.6755 1.690 1.660 1.690 1.630 1.700 3,300,000 1.6755 3.68%
2016-07-12 0 1.630 1.630 1.640 1.610 1.660 1,596,000 2,624,770 1.6446 1.630 1.630 1.640 1.610 1.660 1,596,000 1.6446 -1.81%
2016-07-11 0 1.660 1.620 1.660 1.630 1.680 840,000 1,385,840 1.6498 1.660 1.620 1.660 1.630 1.680 840,000 1.6498 -0.60%
2016-07-08 0 1.670 1.660 1.670 1.640 1.690 1,630,000 2,728,420 1.6739 1.670 1.660 1.670 1.640 1.690 1,630,000 1.6739 1.21%
2016-07-07 0 1.650 1.650 1.660 1.590 1.690 1,724,000 2,814,520 1.6326 1.650 1.650 1.660 1.590 1.690 1,724,000 1.6326 -1.20%
2016-07-06 0 1.670 1.660 1.670 1.660 1.690 412,000 685,820 1.6646 1.670 1.660 1.670 1.660 1.690 412,000 1.6646 0.60%
2016-07-05 0 1.660 1.660 1.670 1.630 1.690 2,422,000 4,018,080 1.6590 1.660 1.660 1.670 1.630 1.690 2,422,000 1.6590 1.22%
2016-07-04 0 1.640 1.640 1.670 1.640 1.680 908,000 1,510,560 1.6636 1.640 1.640 1.670 1.640 1.680 908,000 1.6636 -1.80%
2016-06-30 0 1.670 1.680 1.690 1.620 1.700 1,634,000 2,715,460 1.6618 1.670 1.680 1.690 1.620 1.700 1,634,000 1.6618 2.45%
2016-06-29 0 1.630 1.650 1.660 1.630 1.680 1,278,000 2,115,720 1.6555 1.630 1.650 1.660 1.630 1.680 1,278,000 1.6555 -2.40%
2016-06-28 0 1.670 1.650 1.670 1.620 1.670 962,000 1,587,340 1.6500 1.670 1.650 1.670 1.620 1.670 962,000 1.6500 0.60%
2016-06-27 0 1.660 1.630 1.660 1.610 1.670 576,000 942,700 1.6366 1.660 1.630 1.660 1.610 1.670 576,000 1.6366 0.00%
2016-06-24 0 1.660 1.640 1.650 1.550 1.660 9,520,000 15,234,500 1.6003 1.660 1.640 1.650 1.550 1.660 9,520,000 1.6003 3.11%
2016-06-23 0 1.610 1.610 1.620 1.600 1.650 6,618,000 10,593,850 1.6008 1.610 1.610 1.620 1.600 1.650 6,618,000 1.6008 -0.62%
2016-06-22 0 1.620 1.620 1.630 1.610 1.640 310,000 500,560 1.6147 1.620 1.620 1.630 1.610 1.640 310,000 1.6147 0.62%
2016-06-21 0 1.610 1.600 1.610 1.580 1.680 1,442,000 2,313,140 1.6041 1.610 1.600 1.610 1.580 1.680 1,442,000 1.6041 0.00%
2016-06-20 0 1.610 1.610 1.620 1.600 1.650 554,000 894,480 1.6146 1.610 1.610 1.620 1.600 1.650 554,000 1.6146 -3.01%
2016-06-17 0 1.660 1.650 1.660 1.630 1.700 1,212,500 2,001,245 1.6505 1.660 1.650 1.660 1.630 1.700 1,212,500 1.6505 3.11%
2016-06-16 0 1.610 1.580 1.610 1.580 1.630 1,824,000 2,917,580 1.5996 1.610 1.580 1.610 1.580 1.630 1,824,000 1.5996 0.62%
2016-06-15 0 1.600 1.600 1.610 1.580 1.740 1,128,000 1,807,020 1.6020 1.600 1.600 1.610 1.580 1.740 1,128,000 1.6020 0.00%
2016-06-14 0 1.600 1.600 1.610 1.580 1.630 1,180,000 1,891,040 1.6026 1.600 1.600 1.610 1.580 1.630 1,180,000 1.6026 -0.62%
2016-06-13 0 1.610 1.600 1.630 1.500 1.640 2,880,000 4,571,440 1.5873 1.610 1.600 1.630 1.500 1.640 2,880,000 1.5873 -1.23%
2016-06-10 0 1.630 1.620 1.630 1.630 1.670 390,000 638,400 1.6369 1.630 1.620 1.630 1.630 1.670 390,000 1.6369 -2.40%
2016-06-08 0 1.670 1.650 1.700 1.650 1.710 991,800 1,660,892 1.6746 1.670 1.650 1.700 1.650 1.710 991,800 1.6746 -1.76%
2016-06-07 0 1.700 1.670 1.700 1.670 1.720 2,390,000 4,065,860 1.7012 1.700 1.670 1.700 1.670 1.720 2,390,000 1.7012 0.59%
2016-06-06 0 1.690 1.670 1.690 1.630 1.700 1,272,000 2,123,520 1.6694 1.690 1.670 1.690 1.630 1.700 1,272,000 1.6694 2.42%
2016-06-03 0 1.650 1.650 1.660 1.580 1.680 2,334,000 3,833,080 1.6423 1.650 1.650 1.660 1.580 1.680 2,334,000 1.6423 3.12%
2016-06-02 0 1.600 1.590 1.600 1.570 1.620 958,000 1,522,820 1.5896 1.600 1.590 1.600 1.570 1.620 958,000 1.5896 1.27%
2016-06-01 0 1.580 1.560 1.580 1.530 1.600 1,312,000 2,059,900 1.5700 1.580 1.560 1.580 1.530 1.600 1,312,000 1.5700 2.60%
2016-05-31 0 1.540 1.540 1.550 1.470 1.550 1,984,000 3,013,500 1.5189 1.540 1.540 1.550 1.470 1.550 1,984,000 1.5189 4.05%
2016-05-30 0 1.480 1.450 1.480 1.430 1.540 1,236,000 1,829,240 1.4800 1.480 1.450 1.480 1.430 1.540 1,236,000 1.4800 -0.67%
2016-05-27 0 1.490 1.460 1.480 1.380 1.550 4,346,000 6,372,460 1.4663 1.490 1.460 1.480 1.380 1.550 4,346,000 1.4663 6.43%
2016-05-26 0 1.400 1.400 1.410 1.370 1.460 2,860,000 4,021,600 1.4062 1.400 1.400 1.410 1.370 1.460 2,860,000 1.4062 0.00%
2016-05-25 0 1.400 1.390 1.400 1.270 1.590 21,640,000 30,264,200 1.3985 1.400 1.390 1.400 1.270 1.590 21,640,000 1.3985 -11.95%
2016-05-24 0 1.590 1.560 1.590 1.560 1.610 3,020,000 4,801,460 1.5899 1.590 1.560 1.590 1.560 1.610 3,020,000 1.5899 -1.24%
2016-05-23 0 1.610 1.600 1.620 1.570 1.620 3,496,000 5,593,960 1.6001 1.610 1.600 1.620 1.570 1.620 3,496,000 1.6001 1.90%
2016-05-20 0 1.580 1.570 1.580 1.540 1.590 1,338,000 2,095,200 1.5659 1.580 1.570 1.580 1.540 1.590 1,338,000 1.5659 0.64%
2016-05-19 0 1.570 1.560 1.570 1.560 1.600 1,010,000 1,594,300 1.5785 1.570 1.560 1.570 1.560 1.600 1,010,000 1.5785 -1.87%
2016-05-18 0 1.600 1.590 1.600 1.600 1.650 1,344,010 2,172,276 1.6163 1.600 1.590 1.600 1.600 1.650 1,344,010 1.6163 -3.03%
2016-05-17 0 1.650 1.640 1.650 1.620 1.670 2,218,000 3,664,280 1.6521 1.650 1.640 1.650 1.620 1.670 2,218,000 1.6521 0.00%
2016-05-16 0 1.650 1.660 1.670 1.610 1.710 2,914,000 4,839,720 1.6609 1.650 1.660 1.670 1.610 1.710 2,914,000 1.6609 1.85%
2016-05-13 0 1.620 1.610 1.620 1.580 1.670 2,178,000 3,538,160 1.6245 1.620 1.610 1.620 1.580 1.670 2,178,000 1.6245 1.89%
2016-05-12 0 1.590 1.590 1.620 1.590 1.630 3,926,000 6,322,320 1.6104 1.590 1.590 1.620 1.590 1.630 3,926,000 1.6104 -3.64%
2016-05-11 0 1.650 1.640 1.650 1.620 1.720 2,704,000 4,466,560 1.6518 1.650 1.640 1.650 1.620 1.720 2,704,000 1.6518 -1.79%
2016-05-10 0 1.680 1.690 1.700 1.460 1.730 8,524,000 13,888,740 1.6294 1.680 1.690 1.700 1.460 1.730 8,524,000 1.6294 10.53%
2016-05-09 0 1.520 1.490 1.520 1.480 1.690 3,338,000 5,202,790 1.5587 1.520 1.490 1.520 1.480 1.690 3,338,000 1.5587 -5.00%
2016-05-06 0 1.600 1.580 1.610 1.580 1.700 5,478,000 8,863,440 1.6180 1.600 1.580 1.610 1.580 1.700 5,478,000 1.6180 -4.76%
2016-05-05 0 1.680 1.670 1.680 1.670 1.710 1,532,000 2,572,360 1.6791 1.680 1.670 1.680 1.670 1.710 1,532,000 1.6791 -2.33%
2016-05-04 0 1.720 1.710 1.730 1.690 1.730 604,000 1,030,120 1.7055 1.720 1.710 1.730 1.690 1.730 604,000 1.7055 -0.58%
2016-05-03 0 1.730 1.720 1.730 1.700 1.790 2,968,000 5,107,250 1.7208 1.730 1.720 1.730 1.700 1.790 2,968,000 1.7208 1.17%
2016-04-29 0 1.710 1.700 1.710 1.700 1.770 3,588,000 6,181,560 1.7228 1.710 1.700 1.710 1.700 1.770 3,588,000 1.7228 -3.39%
2016-04-28 0 1.770 1.760 1.770 1.710 1.860 8,742,000 15,650,900 1.7903 1.770 1.760 1.770 1.710 1.860 8,742,000 1.7903 -2.21%
2016-04-27 0 1.810 1.780 1.830 1.780 1.990 9,014,000 17,049,200 1.8914 1.810 1.780 1.830 1.780 1.990 9,014,000 1.8914 -9.50%
2016-04-26 0 2.000 2.000 2.010 1.990 2.070 2,648,600 5,308,408 2.0042 2.000 2.000 2.010 1.990 2.070 2,648,600 2.0042 -0.99%
2016-04-25 0 2.020 2.010 2.020 1.990 2.090 5,734,000 11,567,920 2.0174 2.020 2.010 2.020 1.990 2.090 5,734,000 2.0174 -4.27%
2016-04-22 0 2.110 2.100 2.110 2.050 2.130 2,484,000 5,197,780 2.0925 2.110 2.100 2.110 2.050 2.130 2,484,000 2.0925 1.93%
2016-04-21 0 2.070 2.060 2.070 2.040 2.080 3,398,000 7,017,720 2.0653 2.070 2.060 2.070 2.040 2.080 3,398,000 2.0653 0.98%
2016-04-20 0 2.050 2.030 2.060 2.020 2.060 3,136,000 6,421,340 2.0476 2.050 2.030 2.060 2.020 2.060 3,136,000 2.0476 -0.49%
2016-04-19 0 2.060 2.040 2.060 2.030 2.090 3,358,000 6,891,340 2.0522 2.060 2.040 2.060 2.030 2.090 3,358,000 2.0522 1.48%
2016-04-18 0 2.030 2.030 2.050 2.000 2.100 4,266,000 8,773,620 2.0566 2.030 2.030 2.050 2.000 2.100 4,266,000 2.0566 -1.93%
2016-04-15 0 2.070 2.060 2.080 2.000 2.160 4,026,000 8,465,860 2.1028 2.070 2.060 2.080 2.000 2.160 4,026,000 2.1028 -3.72%
2016-04-14 0 2.150 2.140 2.150 2.120 2.190 2,754,000 5,928,040 2.1525 2.150 2.140 2.150 2.120 2.190 2,754,000 2.1525 -0.92%
2016-04-13 0 2.170 2.170 2.180 2.130 2.190 2,326,000 5,042,520 2.1679 2.170 2.170 2.180 2.130 2.190 2,326,000 2.1679 0.93%
2016-04-12 0 2.150 2.140 2.160 2.090 2.160 2,038,000 4,328,260 2.1238 2.150 2.140 2.160 2.090 2.160 2,038,000 2.1238 1.90%
2016-04-11 0 2.110 2.110 2.120 2.040 2.180 3,050,000 6,484,280 2.1260 2.110 2.110 2.120 2.040 2.180 3,050,000 2.1260 1.93%
2016-04-08 0 2.070 2.060 2.080 2.040 2.080 1,522,000 3,129,720 2.0563 2.070 2.060 2.080 2.040 2.080 1,522,000 2.0563 -0.48%
2016-04-07 0 2.080 2.080 2.090 2.070 2.160 2,210,000 4,653,360 2.1056 2.080 2.080 2.090 2.070 2.160 2,210,000 2.1056 -0.48%
2016-04-06 0 2.090 2.080 2.090 2.040 2.130 1,678,000 3,508,200 2.0907 2.090 2.080 2.090 2.040 2.130 1,678,000 2.0907 2.45%
2016-04-05 0 2.040 2.030 2.040 1.950 2.070 4,012,000 8,064,790 2.0102 2.040 2.030 2.040 1.950 2.070 4,012,000 2.0102 -1.45%
2016-04-01 0 2.070 2.040 2.080 2.000 2.300 14,650,000 30,879,080 2.1078 2.070 2.040 2.080 2.000 2.300 14,650,000 2.1078 -14.81%
2016-03-31 0 2.430 2.420 2.430 2.320 2.480 6,889,000 16,635,010 2.4147 2.430 2.420 2.430 2.320 2.480 6,889,000 2.4147 5.65%
2016-03-30 0 2.300 2.290 2.300 2.180 2.320 3,534,000 7,977,210 2.2573 2.300 2.290 2.300 2.180 2.320 3,534,000 2.2573 5.02%
2016-03-29 0 2.190 2.180 2.190 2.150 2.330 5,024,000 11,132,510 2.2159 2.190 2.180 2.190 2.150 2.330 5,024,000 2.2159 -6.41%
2016-03-24 0 2.340 2.330 2.350 2.270 2.430 7,208,000 16,945,580 2.3509 2.340 2.330 2.350 2.270 2.430 7,208,000 2.3509 0.00%
2016-03-23 0 2.340 2.330 2.340 2.240 2.430 13,802,000 32,214,580 2.3341 2.340 2.330 2.340 2.240 2.430 13,802,000 2.3341 1.74%
2016-03-22 0 2.300 2.300 2.310 1.950 2.330 34,631,000 75,252,430 2.1730 2.300 2.300 2.310 1.950 2.330 34,631,000 2.1730 18.56%
2016-03-21 0 1.940 1.940 1.950 1.930 2.020 5,296,000 10,364,170 1.9570 1.940 1.940 1.950 1.930 2.020 5,296,000 1.9570 0.00%
2016-03-18 0 1.940 1.930 1.940 1.910 1.950 3,900,700 7,548,715 1.9352 1.940 1.930 1.940 1.910 1.950 3,900,700 1.9352 0.52%
2016-03-17 0 1.930 1.910 1.940 1.880 1.960 5,334,000 10,313,984 1.9336 1.930 1.910 1.940 1.880 1.960 5,334,000 1.9336 2.66%
2016-03-16 0 1.880 1.870 1.890 1.850 1.910 2,942,000 5,511,890 1.8735 1.880 1.870 1.890 1.850 1.910 2,942,000 1.8735 -2.59%
2016-03-15 0 1.930 1.920 1.940 1.900 1.970 4,568,000 8,862,610 1.9402 1.930 1.920 1.940 1.900 1.970 4,568,000 1.9402 -1.53%
2016-03-14 0 1.960 1.950 1.980 1.820 2.050 23,632,200 46,634,458 1.9733 1.960 1.950 1.980 1.820 2.050 23,632,200 1.9733 7.69%
2016-03-11 0 1.820 1.820 1.840 1.740 1.980 6,930,000 12,948,900 1.8685 1.820 1.820 1.840 1.740 1.980 6,930,000 1.8685 -4.71%
2016-03-10 0 1.910 1.900 1.910 1.910 2.040 5,254,000 10,334,720 1.9670 1.910 1.900 1.910 1.910 2.040 5,254,000 1.9670 -4.98%
2016-03-09 0 2.010 2.000 2.010 1.970 2.080 9,692,000 19,451,380 2.0070 2.010 2.000 2.010 1.970 2.080 9,692,000 2.0070 -4.29%
2016-03-08 0 2.100 2.070 2.100 2.020 2.210 7,797,000 16,283,370 2.0884 2.100 2.070 2.100 2.020 2.210 7,797,000 2.0884 -4.98%
2016-03-07 0 2.210 2.180 2.210 2.180 2.340 6,264,000 13,975,700 2.2311 2.210 2.180 2.210 2.180 2.340 6,264,000 2.2311 -4.33%
2016-03-04 0 2.310 2.300 2.320 2.080 2.380 13,028,000 29,196,880 2.2411 2.310 2.300 2.320 2.080 2.380 13,028,000 2.2411 -1.70%
2016-03-03 0 2.350 2.360 2.370 1.980 2.420 31,804,000 72,024,952 2.2647 2.350 2.360 2.370 1.980 2.420 31,804,000 2.2647 24.34%
2016-03-02 0 1.890 1.890 1.900 1.180 1.980 58,326,000 87,320,130 1.4971 1.890 1.890 1.900 1.180 1.980 58,326,000 1.4971 21.15%
2016-03-01 0 1.560 1.530 1.560 1.520 2.030 28,212,000 49,959,100 1.7708 1.560 1.530 1.560 1.520 2.030 28,212,000 1.7708 -22.77%
2016-02-29 0 2.020 2.000 2.020 1.960 2.240 8,974,000 18,396,560 2.0500 2.020 2.000 2.020 1.960 2.240 8,974,000 2.0500 -9.01%
2016-02-26 0 2.220 2.220 2.230 2.220 2.390 4,604,000 10,468,160 2.2737 2.220 2.220 2.230 2.220 2.390 4,604,000 2.2737 -5.13%
2016-02-25 0 2.340 2.300 2.340 2.250 2.450 6,088,000 14,160,040 2.3259 2.340 2.300 2.340 2.250 2.450 6,088,000 2.3259 -5.65%
2016-02-24 0 2.480 2.470 2.500 2.410 2.500 2,226,000 5,499,460 2.4706 2.480 2.470 2.500 2.410 2.500 2,226,000 2.4706 2.90%
2016-02-23 0 2.410 2.390 2.420 2.380 2.430 1,484,010 3,557,644 2.3973 2.410 2.390 2.420 2.380 2.430 1,484,010 2.3973 1.26%
2016-02-22 0 2.380 2.370 2.380 2.370 2.520 6,554,000 15,945,380 2.4329 2.380 2.370 2.380 2.370 2.520 6,554,000 2.4329 0.42%
2016-02-19 0 2.370 2.370 2.380 2.350 2.450 2,790,000 6,624,070 2.3742 2.370 2.370 2.380 2.350 2.450 2,790,000 2.3742 -3.27%
2016-02-18 0 2.450 2.440 2.460 2.420 2.490 1,876,000 4,610,480 2.4576 2.450 2.440 2.460 2.420 2.490 1,876,000 2.4576 1.24%
2016-02-17 0 2.420 2.410 2.420 2.160 2.510 17,874,000 41,169,700 2.3033 2.420 2.410 2.420 2.160 2.510 17,874,000 2.3033 0.83%
2016-02-16 0 2.400 2.390 2.400 2.390 2.550 8,940,000 22,033,070 2.4645 2.400 2.390 2.400 2.390 2.550 8,940,000 2.4645 -2.83%
2016-02-15 0 2.470 2.470 2.490 2.460 2.680 4,706,000 11,861,420 2.5205 2.470 2.470 2.490 2.460 2.680 4,706,000 2.5205 -5.00%
2016-02-12 0 2.600 2.610 2.630 2.500 2.680 2,236,000 5,843,310 2.6133 2.600 2.610 2.630 2.500 2.680 2,236,000 2.6133 1.56%
2016-02-11 0 2.560 2.540 2.560 2.530 2.600 1,338,000 3,418,390 2.5549 2.560 2.540 2.560 2.530 2.600 1,338,000 2.5549 -4.48%
2016-02-05 0 2.680 2.650 2.710 2.590 2.700 5,160,000 13,650,960 2.6455 2.680 2.650 2.710 2.590 2.700 5,160,000 2.6455 -0.37%
2016-02-04 0 2.690 2.660 2.700 2.610 2.830 8,586,000 23,041,800 2.6836 2.690 2.660 2.700 2.610 2.830 8,586,000 2.6836 -1.47%
2016-02-03 0 2.730 2.720 2.730 2.590 2.810 11,412,008 30,916,970 2.7092 2.730 2.720 2.730 2.590 2.810 11,412,008 2.7092 1.49%
2016-02-02 0 2.690 2.650 2.690 2.420 2.740 11,168,000 28,945,720 2.5918 2.690 2.650 2.690 2.420 2.740 11,168,000 2.5918 7.60%
2016-02-01 0 2.500 2.490 2.500 2.490 2.690 6,404,000 16,464,520 2.5710 2.500 2.490 2.500 2.490 2.690 6,404,000 2.5710 -6.02%
2016-01-29 0 2.660 2.640 2.650 2.630 2.740 5,316,000 14,232,430 2.6773 2.660 2.640 2.650 2.630 2.740 5,316,000 2.6773 -0.75%
2016-01-28 0 2.680 2.660 2.680 2.660 2.780 7,203,648 19,590,390 2.7195 2.680 2.660 2.680 2.660 2.780 7,203,648 2.7195 -3.25%
2016-01-27 0 2.770 2.750 2.760 2.730 2.930 6,214,000 17,303,440 2.7846 2.770 2.750 2.760 2.730 2.930 6,214,000 2.7846 -0.36%
2016-01-26 0 2.780 2.780 2.800 2.700 2.830 11,194,000 30,766,870 2.7485 2.780 2.780 2.800 2.700 2.830 11,194,000 2.7485 0.00%
2016-01-25 0 2.780 2.780 2.790 2.770 2.860 4,914,000 13,759,200 2.8000 2.780 2.780 2.790 2.770 2.860 4,914,000 2.8000 -2.80%
2016-01-22 0 2.860 2.800 2.900 2.670 2.900 10,096,000 28,027,980 2.7761 2.860 2.800 2.900 2.670 2.900 10,096,000 2.7761 0.00%
2016-01-21 0 2.860 2.810 2.870 2.690 3.010 8,240,000 23,313,110 2.8293 2.860 2.810 2.870 2.690 3.010 8,240,000 2.8293 0.00%
2016-01-20 0 2.860 2.870 3.000 2.700 3.000 7,908,000 21,823,470 2.7597 2.860 2.870 3.000 2.700 3.000 7,908,000 2.7597 0.35%
2016-01-19 0 2.850 2.840 2.850 2.840 3.000 7,064,000 20,537,600 2.9074 2.850 2.840 2.850 2.840 3.000 7,064,000 2.9074 -4.04%
2016-01-18 0 2.970 2.950 3.000 2.920 3.090 3,702,000 11,032,920 2.9803 2.970 2.950 3.000 2.920 3.090 3,702,000 2.9803 -3.88%
2016-01-15 0 3.090 3.070 3.110 2.850 3.120 6,586,000 19,445,910 2.9526 3.090 3.070 3.110 2.850 3.120 6,586,000 2.9526 4.75%
2016-01-14 0 2.950 2.900 2.990 2.780 3.000 4,352,131 12,516,949 2.8761 2.950 2.900 2.990 2.780 3.000 4,352,131 2.8761 -1.34%
2016-01-13 0 2.990 2.990 3.000 2.980 3.090 1,329,000 4,033,850 3.0353 2.990 2.990 3.000 2.980 3.090 1,329,000 3.0353 0.34%
2016-01-12 0 2.980 2.950 2.990 2.910 3.130 5,670,131 17,077,009 3.0117 2.980 2.950 2.990 2.910 3.130 5,670,131 3.0117 -1.00%
2016-01-11 0 3.010 3.010 3.030 2.990 3.160 3,722,132 11,418,386 3.0677 3.010 3.010 3.030 2.990 3.160 3,722,132 3.0677 -5.35%
2016-01-08 0 3.180 3.170 3.180 3.120 3.270 1,716,000 5,486,090 3.1970 3.180 3.170 3.180 3.120 3.270 1,716,000 3.1970 0.95%
2016-01-07 0 3.150 3.150 3.180 3.080 3.250 2,870,000 9,035,220 3.1482 3.150 3.150 3.180 3.080 3.250 2,870,000 3.1482 -4.83%
2016-01-06 0 3.310 3.310 3.350 3.260 3.450 2,084,000 6,941,890 3.3310 3.310 3.310 3.350 3.260 3.450 2,084,000 3.3310 0.00%
2016-01-05 0 3.310 3.290 3.310 3.210 3.340 1,860,000 6,124,960 3.2930 3.310 3.290 3.310 3.210 3.340 1,860,000 3.2930 0.61%
2016-01-04 0 3.290 3.250 3.300 3.200 3.400 2,112,000 6,911,520 3.2725 3.290 3.250 3.300 3.200 3.400 2,112,000 3.2725 -2.08%
2015-12-31 0 3.360 3.340 3.380 3.290 3.390 1,876,000 6,268,020 3.3412 3.360 3.340 3.380 3.290 3.390 1,876,000 3.3412 0.30%
2015-12-30 0 3.350 3.340 3.350 3.300 3.390 1,446,000 4,850,870 3.3547 3.350 3.340 3.350 3.300 3.390 1,446,000 3.3547 1.52%
2015-12-29 0 3.300 3.300 3.340 3.290 3.400 1,890,000 6,269,400 3.3171 3.300 3.300 3.340 3.290 3.400 1,890,000 3.3171 -2.65%
2015-12-28 0 3.390 3.360 3.390 3.340 3.530 1,690,000 5,786,840 3.4242 3.390 3.360 3.390 3.340 3.530 1,690,000 3.4242 -1.74%
2015-12-24 0 3.450 3.460 3.470 3.410 3.490 1,032,000 3,558,220 3.4479 3.450 3.460 3.470 3.410 3.490 1,032,000 3.4479 -0.86%
2015-12-23 0 3.480 3.470 3.480 3.430 3.540 4,590,216 16,023,505 3.4908 3.480 3.470 3.480 3.430 3.540 4,590,216 3.4908 1.16%
2015-12-22 0 3.440 3.420 3.440 3.090 3.450 5,657,000 18,452,790 3.2619 3.440 3.420 3.440 3.090 3.450 5,657,000 3.2619 11.33%
2015-12-21 0 3.090 3.080 3.110 2.870 3.170 10,754,000 32,779,460 3.0481 3.090 3.080 3.110 2.870 3.170 10,754,000 3.0481 -2.22%
2015-12-18 0 3.160 3.140 3.180 3.090 3.200 6,146,000 19,258,520 3.1335 3.160 3.140 3.180 3.090 3.200 6,146,000 3.1335 1.61%
2015-12-17 0 3.110 3.110 3.140 3.090 3.220 6,000,000 18,828,640 3.1381 3.110 3.110 3.140 3.090 3.220 6,000,000 3.1381 0.65%
2015-12-16 0 3.090 3.090 3.100 3.070 3.170 6,670,000 20,828,120 3.1227 3.090 3.090 3.100 3.070 3.170 6,670,000 3.1227 0.98%
2015-12-15 0 3.060 3.060 3.070 3.050 3.170 5,265,000 16,308,160 3.0975 3.060 3.060 3.070 3.050 3.170 5,265,000 3.0975 -0.97%
2015-12-14 0 3.090 3.090 3.130 3.050 3.160 4,280,000 13,254,480 3.0968 3.090 3.090 3.130 3.050 3.160 4,280,000 3.0968 -2.22%
2015-12-11 0 3.160 3.150 3.180 3.130 3.260 4,076,000 12,966,990 3.1813 3.160 3.150 3.180 3.130 3.260 4,076,000 3.1813 -2.47%
2015-12-10 0 3.240 3.210 3.250 3.200 3.300 5,862,000 19,070,270 3.2532 3.240 3.210 3.250 3.200 3.300 5,862,000 3.2532 -1.52%
2015-12-09 0 3.290 3.280 3.290 3.210 3.340 4,874,000 15,979,110 3.2784 3.290 3.280 3.290 3.210 3.340 4,874,000 3.2784 -1.79%
2015-12-08 0 3.350 3.330 3.370 3.200 3.400 9,544,000 31,508,120 3.3014 3.350 3.330 3.370 3.200 3.400 9,544,000 3.3014 -1.18%
2015-12-07 0 3.390 3.390 3.400 3.320 3.430 5,422,000 18,356,710 3.3856 3.390 3.390 3.400 3.320 3.430 5,422,000 3.3856 0.59%
2015-12-04 0 3.370 3.360 3.370 3.300 3.440 7,004,000 23,609,014 3.3708 3.370 3.360 3.370 3.300 3.440 7,004,000 3.3708 1.51%
2015-12-03 0 3.320 3.320 3.330 3.320 3.580 11,406,000 39,250,970 3.4413 3.320 3.320 3.330 3.320 3.580 11,406,000 3.4413 -6.48%
2015-12-02 0 3.550 3.540 3.550 3.540 3.730 7,352,000 26,548,000 3.6110 3.550 3.540 3.550 3.540 3.730 7,352,000 3.6110 -3.01%
2015-12-01 0 3.660 3.650 3.660 3.650 3.900 5,694,000 21,098,748 3.7054 3.660 3.650 3.660 3.650 3.900 5,694,000 3.7054 -4.44%
2015-11-30 0 3.830 3.790 3.840 3.790 3.880 3,402,000 13,027,592 3.8294 3.830 3.790 3.840 3.790 3.880 3,402,000 3.8294 -1.29%
2015-11-27 0 3.880 3.870 3.880 3.720 4.090 7,650,053 29,520,554 3.8589 3.880 3.870 3.880 3.720 4.090 7,650,053 3.8589 -2.02%
2015-11-26 0 3.960 3.950 3.970 3.950 4.270 6,092,000 24,733,050 4.0599 3.960 3.950 3.970 3.950 4.270 6,092,000 4.0599 -4.35%
2015-11-25 0 4.140 4.130 4.140 3.950 4.180 4,822,000 19,589,990 4.0626 4.140 4.130 4.140 3.950 4.180 4,822,000 4.0626 2.22%
2015-11-24 0 4.050 4.040 4.050 3.880 4.080 2,444,000 9,681,480 3.9613 4.050 4.040 4.050 3.880 4.080 2,444,000 3.9613 1.00%
2015-11-23 0 4.010 4.010 4.030 4.010 4.150 7,242,000 29,689,740 4.0997 4.010 4.010 4.030 4.010 4.150 7,242,000 4.0997 0.25%
2015-11-20 0 4.000 3.980 4.000 3.810 4.000 6,476,734 25,505,229 3.9380 4.000 3.980 4.000 3.810 4.000 6,476,734 3.9380 5.26%
2015-11-19 0 3.800 3.780 3.800 3.640 3.900 5,814,687 21,915,746 3.7690 3.800 3.780 3.800 3.640 3.900 5,814,687 3.7690 5.85%
2015-11-18 0 3.590 3.580 3.600 3.560 3.600 826,000 2,956,140 3.5789 3.590 3.580 3.600 3.560 3.600 826,000 3.5789 -0.83%
2015-11-17 0 3.620 3.600 3.620 3.510 3.700 2,378,373 8,622,132 3.6252 3.620 3.600 3.620 3.510 3.700 2,378,373 3.6252 3.43%
2015-11-16 0 3.500 3.490 3.510 3.490 3.600 4,280,000 15,097,480 3.5274 3.500 3.490 3.510 3.490 3.600 4,280,000 3.5274 -3.31%
2015-11-13 0 3.620 3.600 3.620 3.570 3.710 2,708,000 9,789,600 3.6151 3.620 3.600 3.620 3.570 3.710 2,708,000 3.6151 -1.90%
2015-11-12 0 3.690 3.700 3.710 3.550 3.710 3,364,000 12,191,760 3.6242 3.690 3.700 3.710 3.550 3.710 3,364,000 3.6242 3.65%
2015-11-11 0 3.560 3.560 3.570 3.520 3.600 2,258,000 8,055,930 3.5677 3.560 3.560 3.570 3.520 3.600 2,258,000 3.5677 -1.66%
2015-11-10 0 3.620 3.570 3.600 3.550 3.700 2,854,000 10,309,340 3.6122 3.620 3.570 3.600 3.550 3.700 2,854,000 3.6122 -0.82%
2015-11-09 0 3.650 3.640 3.660 3.640 3.780 2,444,734 9,068,173 3.7093 3.650 3.640 3.660 3.640 3.780 2,444,734 3.7093 -1.08%
2015-11-06 0 3.690 3.680 3.690 3.620 3.770 3,506,000 12,949,000 3.6934 3.690 3.680 3.690 3.620 3.770 3,506,000 3.6934 -1.34%
2015-11-05 0 3.740 3.730 3.770 3.680 3.800 5,201,352 19,434,291 3.7364 3.740 3.730 3.770 3.680 3.800 5,201,352 3.7364 1.36%
2015-11-04 0 3.690 3.690 3.740 3.630 3.890 8,193,000 30,753,280 3.7536 3.690 3.690 3.740 3.630 3.890 8,193,000 3.7536 1.10%
2015-11-03 0 3.650 3.640 3.660 3.620 3.830 5,094,000 18,782,700 3.6872 3.650 3.640 3.660 3.620 3.830 5,094,000 3.6872 -2.67%
2015-11-02 0 3.750 3.730 3.760 3.730 4.090 7,676,000 29,791,470 3.8811 3.750 3.730 3.760 3.730 4.090 7,676,000 3.8811 -3.85%
2015-10-30 0 3.900 3.890 3.900 3.890 4.190 21,895,106 84,139,609 3.8429 3.900 3.890 3.900 3.890 4.190 21,895,106 3.8429 -1.27%
2015-10-29 0 3.950 3.940 3.950 3.520 3.950 5,979,351 22,697,163 3.7959 3.950 3.940 3.950 3.520 3.950 5,979,351 3.7959 11.58%
2015-10-28 0 3.540 3.510 3.540 3.400 3.540 2,702,000 9,470,280 3.5049 3.540 3.510 3.540 3.400 3.540 2,702,000 3.5049 2.61%
2015-10-27 0 3.450 3.450 3.460 3.430 3.530 1,550,734 5,380,612 3.4697 3.450 3.450 3.460 3.430 3.530 1,550,734 3.4697 -1.99%
2015-10-26 0 3.520 3.500 3.530 3.480 3.650 2,564,000 9,119,980 3.5569 3.520 3.500 3.530 3.480 3.650 2,564,000 3.5569 -1.68%
2015-10-23 0 3.580 3.580 3.620 3.490 3.660 3,284,000 11,726,060 3.5707 3.580 3.580 3.620 3.490 3.660 3,284,000 3.5707 2.58%
2015-10-22 0 3.490 3.500 3.510 3.390 3.570 5,535,687 19,342,468 3.4941 3.490 3.500 3.510 3.390 3.570 5,535,687 3.4941 1.75%
2015-10-20 0 3.430 3.410 3.430 3.150 3.440 4,255,000 14,131,630 3.3212 3.430 3.410 3.430 3.150 3.440 4,255,000 3.3212 6.19%
2015-10-19 0 3.230 3.230 3.270 3.190 3.310 1,288,000 4,156,060 3.2268 3.230 3.230 3.270 3.190 3.310 1,288,000 3.2268 0.31%
2015-10-16 0 3.220 3.180 3.220 3.190 3.300 1,554,000 5,001,160 3.2182 3.220 3.180 3.220 3.190 3.300 1,554,000 3.2182 0.62%
2015-10-15 0 3.200 3.180 3.200 3.180 3.310 2,290,000 7,375,360 3.2207 3.200 3.180 3.200 3.180 3.310 2,290,000 3.2207 2.24%
2015-10-14 0 3.130 3.110 3.130 3.090 3.180 1,676,000 5,242,700 3.1281 3.130 3.110 3.130 3.090 3.180 1,676,000 3.1281 0.97%
2015-10-13 0 3.100 3.100 3.130 3.040 3.150 1,590,000 4,927,900 3.0993 3.100 3.100 3.130 3.040 3.150 1,590,000 3.0993 -0.32%
2015-10-12 0 3.110 3.090 3.110 3.060 3.200 1,996,000 6,265,280 3.1389 3.110 3.090 3.110 3.060 3.200 1,996,000 3.1389 -2.20%
2015-10-09 0 3.180 3.170 3.180 3.090 3.250 4,342,000 13,704,046 3.1562 3.180 3.170 3.180 3.090 3.250 4,342,000 3.1562 1.27%
2015-10-08 0 3.140 3.110 3.140 3.100 3.180 1,500,000 4,680,300 3.1202 3.140 3.110 3.140 3.100 3.180 1,500,000 3.1202 -1.26%
2015-10-07 0 3.180 3.170 3.180 3.100 3.200 1,886,000 5,955,680 3.1578 3.180 3.170 3.180 3.100 3.200 1,886,000 3.1578 1.60%
2015-10-06 0 3.130 3.110 3.130 3.090 3.190 1,514,000 4,742,720 3.1326 3.130 3.110 3.130 3.090 3.190 1,514,000 3.1326 -0.63%
2015-10-05 0 3.150 3.100 3.150 3.100 3.220 454,000 1,426,200 3.1414 3.150 3.100 3.150 3.100 3.220 454,000 3.1414 -0.63%
2015-10-02 0 3.170 3.100 3.190 3.090 3.220 1,110,000 3,490,880 3.1449 3.170 3.100 3.190 3.090 3.220 1,110,000 3.1449 0.96%
2015-09-30 0 3.140 3.100 3.140 3.080 3.300 1,304,000 4,083,760 3.1317 3.140 3.100 3.140 3.080 3.300 1,304,000 3.1317 0.64%
2015-09-29 0 3.120 3.110 3.120 2.710 3.370 1,138,000 3,593,330 3.1576 3.120 3.110 3.120 2.710 3.370 1,138,000 3.1576 -4.00%
2015-09-25 0 3.250 3.250 3.290 3.200 3.330 866,000 2,824,840 3.2619 3.250 3.250 3.290 3.200 3.330 866,000 3.2619 -2.99%
2015-09-24 0 3.350 3.340 3.350 3.300 3.450 664,000 2,216,100 3.3375 3.350 3.340 3.350 3.300 3.450 664,000 3.3375 -0.30%
2015-09-23 0 3.360 3.350 3.360 3.300 3.410 1,760,000 5,886,080 3.3444 3.360 3.350 3.360 3.300 3.410 1,760,000 3.3444 -2.61%
2015-09-22 0 3.450 3.400 3.460 3.410 3.540 2,256,000 7,808,680 3.4613 3.450 3.400 3.460 3.410 3.540 2,256,000 3.4613 0.58%
2015-09-21 0 3.430 3.410 3.440 3.400 3.600 2,620,000 9,022,980 3.4439 3.430 3.410 3.440 3.400 3.600 2,620,000 3.4439 -0.87%
2015-09-18 0 3.460 3.440 3.460 3.360 3.600 11,114,000 38,655,940 3.4781 3.460 3.440 3.460 3.360 3.600 11,114,000 3.4781 0.87%
2015-09-17 0 3.430 3.380 3.430 3.390 3.470 1,982,000 6,786,380 3.4240 3.430 3.380 3.430 3.390 3.470 1,982,000 3.4240 0.29%
2015-09-16 0 3.420 3.400 3.450 3.370 3.500 3,102,734 10,637,440 3.4284 3.420 3.400 3.450 3.370 3.500 3,102,734 3.4284 1.79%
2015-09-15 0 3.360 3.350 3.360 3.350 3.540 1,932,000 6,606,060 3.4193 3.360 3.350 3.360 3.350 3.540 1,932,000 3.4193 -4.00%
2015-09-14 0 3.500 3.440 3.500 3.310 3.580 4,519,000 15,511,640 3.4325 3.500 3.440 3.500 3.310 3.580 4,519,000 3.4325 3.86%
2015-09-11 0 3.370 3.350 3.370 3.320 3.400 2,362,000 7,955,580 3.3682 3.370 3.350 3.370 3.320 3.400 2,362,000 3.3682 1.51%
2015-09-10 0 3.320 3.290 3.330 3.200 3.390 2,530,000 8,384,854 3.3142 3.320 3.290 3.330 3.200 3.390 2,530,000 3.3142 0.61%
2015-09-09 0 3.300 3.290 3.300 3.260 3.360 2,432,000 8,027,740 3.3009 3.300 3.290 3.300 3.260 3.360 2,432,000 3.3009 2.17%
2015-09-08 0 3.230 3.230 3.250 3.150 3.300 2,364,000 7,651,680 3.2368 3.230 3.230 3.250 3.150 3.300 2,364,000 3.2368 0.94%
2015-09-07 0 3.200 3.180 3.190 3.150 3.280 1,960,000 6,294,700 3.2116 3.200 3.180 3.190 3.150 3.280 1,960,000 3.2116 1.91%
2015-09-04 0 3.140 3.120 3.150 3.110 3.240 3,116,000 9,887,830 3.1732 3.140 3.120 3.150 3.110 3.240 3,116,000 3.1732 0.00%
2015-09-02 0 3.140 3.060 3.140 3.000 3.270 4,060,000 12,644,300 3.1144 3.140 3.060 3.140 3.000 3.270 4,060,000 3.1144 -4.85%
2015-09-01 0 3.300 3.110 3.360 3.020 3.360 1,992,202 6,322,430 3.1736 3.300 3.110 3.360 3.020 3.360 1,992,202 3.1736 5.77%
2015-08-31 0 3.120 3.050 3.190 3.010 3.270 2,864,000 8,851,080 3.0905 3.120 3.050 3.190 3.010 3.270 2,864,000 3.0905 -2.50%
2015-08-28 0 3.200 3.120 3.200 3.150 3.380 1,644,000 5,382,220 3.2739 3.200 3.120 3.200 3.150 3.380 1,644,000 3.2739 0.31%
2015-08-27 0 3.190 3.150 3.200 2.870 3.200 7,492,746 23,083,278 3.0808 3.190 3.150 3.200 2.870 3.200 7,492,746 3.0808 11.93%
2015-08-26 0 2.850 2.780 2.850 2.560 2.850 8,399,855 22,917,881 2.7284 2.850 2.780 2.850 2.560 2.850 8,399,855 2.7284 9.62%
2015-08-25 0 2.600 2.580 2.600 2.390 2.710 4,872,000 12,550,200 2.5760 2.600 2.580 2.600 2.390 2.710 4,872,000 2.5760 1.56%
2015-08-24 0 2.560 2.560 2.570 2.540 3.000 10,176,000 27,261,040 2.6790 2.560 2.560 2.570 2.540 3.000 10,176,000 2.6790 -18.73%
2015-08-21 0 3.150 3.090 3.200 2.880 3.300 11,272,239 34,782,885 3.0857 3.150 3.090 3.200 2.880 3.300 11,272,239 3.0857 -3.08%
2015-08-20 0 3.250 3.220 3.230 3.200 3.390 1,590,000 5,218,660 3.2822 3.250 3.220 3.230 3.200 3.390 1,590,000 3.2822 -4.69%
2015-08-19 0 3.410 3.350 3.420 3.300 3.450 1,266,000 4,238,120 3.3476 3.410 3.350 3.420 3.300 3.450 1,266,000 3.3476 -0.87%
2015-08-18 0 3.440 3.440 3.480 3.400 3.600 1,768,230 6,143,368 3.4743 3.440 3.440 3.480 3.400 3.600 1,768,230 3.4743 -3.91%
2015-08-17 0 3.580 3.580 3.620 3.550 3.690 1,904,000 6,896,000 3.6218 3.580 3.580 3.620 3.550 3.690 1,904,000 3.6218 -1.10%
2015-08-14 0 3.620 3.600 3.630 3.460 3.630 2,582,000 9,150,020 3.5438 3.620 3.600 3.630 3.460 3.630 2,582,000 3.5438 0.56%
2015-08-13 0 3.600 3.550 3.600 3.510 3.610 468,000 1,656,040 3.5385 3.600 3.550 3.600 3.510 3.610 468,000 3.5385 0.28%
2015-08-12 0 3.590 3.530 3.600 3.450 3.620 1,162,000 4,086,020 3.5164 3.590 3.530 3.600 3.450 3.620 1,162,000 3.5164 -0.83%
2015-08-11 0 3.620 3.600 3.620 3.520 3.660 2,378,000 8,564,340 3.6015 3.620 3.600 3.620 3.520 3.660 2,378,000 3.6015 3.13%
2015-08-10 0 3.510 3.490 3.520 3.410 3.630 1,560,000 5,520,980 3.5391 3.510 3.490 3.520 3.410 3.630 1,560,000 3.5391 1.45%
2015-08-07 0 3.460 3.460 3.520 3.410 3.550 634,000 2,218,700 3.4995 3.460 3.460 3.520 3.410 3.550 634,000 3.4995 -1.14%
2015-08-06 0 3.500 3.500 3.520 3.500 3.580 1,093,468 3,841,144 3.5128 3.500 3.500 3.520 3.500 3.580 1,093,468 3.5128 -1.69%
2015-08-05 0 3.560 3.500 3.560 3.470 3.560 1,064,000 3,746,460 3.5211 3.560 3.500 3.560 3.470 3.560 1,064,000 3.5211 1.71%
2015-08-04 0 3.500 3.470 3.530 3.420 3.550 1,406,000 4,894,200 3.4809 3.500 3.470 3.530 3.420 3.550 1,406,000 3.4809 1.45%
2015-08-03 0 3.450 3.390 3.450 3.310 3.450 2,222,000 7,533,760 3.3905 3.450 3.390 3.450 3.310 3.450 2,222,000 3.3905 0.29%
2015-07-31 0 3.440 3.400 3.470 3.360 3.470 1,356,202 4,635,388 3.4179 3.440 3.400 3.470 3.360 3.470 1,356,202 3.4179 1.18%
2015-07-30 0 3.400 3.410 3.470 3.400 3.600 2,699,493 9,448,350 3.5000 3.400 3.410 3.470 3.400 3.600 2,699,493 3.5000 0.59%
2015-07-29 0 3.380 3.370 3.410 3.320 3.600 1,900,000 6,494,380 3.4181 3.380 3.370 3.410 3.320 3.600 1,900,000 3.4181 -0.29%
2015-07-28 0 3.390 3.350 3.390 3.200 3.550 4,670,000 15,689,900 3.3597 3.390 3.350 3.390 3.200 3.550 4,670,000 3.3597 0.00%
2015-07-27 0 3.390 3.380 3.400 3.140 3.700 5,236,000 17,724,820 3.3852 3.390 3.380 3.400 3.140 3.700 5,236,000 3.3852 -8.87%
2015-07-24 0 3.720 3.690 3.750 3.640 3.750 2,000,000 7,397,120 3.6986 3.720 3.690 3.750 3.640 3.750 2,000,000 3.6986 -0.80%
2015-07-23 0 3.750 3.740 3.760 3.690 3.790 1,504,752 5,619,057 3.7342 3.750 3.740 3.760 3.690 3.790 1,504,752 3.7342 0.81%
2015-07-22 0 3.720 3.710 3.730 3.650 3.750 2,186,000 8,101,180 3.7059 3.720 3.710 3.730 3.650 3.750 2,186,000 3.7059 0.00%
2015-07-21 0 3.720 3.700 3.760 3.670 3.790 2,014,000 7,493,760 3.7208 3.720 3.700 3.760 3.670 3.790 2,014,000 3.7208 0.81%
2015-07-20 0 3.690 3.670 3.690 3.650 3.790 3,230,000 11,956,160 3.7016 3.690 3.670 3.690 3.650 3.790 3,230,000 3.7016 -0.54%
2015-07-17 0 3.710 3.700 3.710 3.600 3.720 3,176,000 11,597,040 3.6515 3.710 3.700 3.710 3.600 3.720 3,176,000 3.6515 3.06%
2015-07-16 0 3.600 3.600 3.640 3.480 3.700 2,784,000 10,014,640 3.5972 3.600 3.600 3.640 3.480 3.700 2,784,000 3.5972 1.98%
2015-07-15 0 3.530 3.520 3.550 3.480 3.880 5,046,000 18,183,620 3.6036 3.530 3.520 3.550 3.480 3.880 5,046,000 3.6036 -4.85%
2015-07-14 0 3.710 3.710 3.720 3.650 3.910 6,614,000 25,048,260 3.7872 3.710 3.710 3.720 3.650 3.910 6,614,000 3.7872 0.54%
2015-07-13 0 3.690 3.670 3.690 3.460 3.800 7,824,000 28,845,210 3.6868 3.690 3.670 3.690 3.460 3.800 7,824,000 3.6868 2.22%
2015-07-10 0 3.610 3.600 3.610 3.400 4.040 17,046,000 62,607,990 3.6729 3.610 3.600 3.610 3.400 4.040 17,046,000 3.6729 4.03%
2015-07-09 0 3.470 3.470 3.480 2.130 3.550 29,169,078 90,360,498 3.0978 3.470 3.470 3.480 2.130 3.550 29,169,078 3.0978 61.40%
2015-07-08 0 2.150 2.110 2.140 1.600 2.300 39,788,000 83,999,320 2.1112 2.150 2.110 2.140 1.600 2.300 39,788,000 2.1112 -11.89%
2015-07-07 0 2.440 2.420 2.460 2.390 3.100 21,126,000 56,445,740 2.6719 2.440 2.420 2.460 2.390 3.100 21,126,000 2.6719 -22.29%
2015-07-06 0 3.140 3.120 3.150 2.610 4.100 27,380,000 86,928,780 3.1749 3.140 3.120 3.150 2.610 4.100 27,380,000 3.1749 -18.44%
2015-07-03 0 3.850 3.850 3.870 3.700 4.010 18,640,000 72,383,540 3.8832 3.850 3.850 3.870 3.700 4.010 18,640,000 3.8832 -4.70%
2015-07-02 0 4.040 4.030 4.050 3.970 4.600 11,221,474 46,579,537 4.1509 4.040 4.030 4.050 3.970 4.600 11,221,474 4.1509 -7.55%
2015-06-30 0 4.370 4.360 4.370 3.810 4.590 17,271,078 71,214,719 4.1234 4.370 4.360 4.370 3.810 4.590 17,271,078 4.1234 6.07%
2015-06-29 0 4.120 4.120 4.170 3.870 4.770 20,566,000 87,346,100 4.2471 4.120 4.120 4.170 3.870 4.770 20,566,000 4.2471 -11.21%
2015-06-26 0 4.640 4.640 4.690 4.580 4.870 7,596,000 35,473,620 4.6700 4.640 4.640 4.690 4.580 4.870 7,596,000 4.6700 -3.33%
2015-06-25 0 4.800 4.780 4.800 4.710 5.000 6,130,000 29,912,400 4.8797 4.800 4.780 4.800 4.710 5.000 6,130,000 4.8797 -2.04%
2015-06-24 0 4.900 4.890 4.900 4.800 5.120 12,513,333 61,656,191 4.9272 4.900 4.890 4.900 4.800 5.120 12,513,333 4.9272 -0.41%
2015-06-23 0 4.920 4.920 4.930 4.880 5.170 14,309,000 71,023,000 4.9635 4.920 4.920 4.930 4.880 5.170 14,309,000 4.9635 -1.60%
2015-06-22 0 5.000 4.990 5.000 4.960 5.180 6,665,536 33,860,450 5.0799 5.000 4.990 5.000 4.960 5.180 6,665,536 5.0799 -4.40%
2015-06-19 0 5.230 5.180 5.230 5.050 5.370 7,813,000 40,796,440 5.2216 5.230 5.180 5.230 5.050 5.370 7,813,000 5.2216 -2.06%
2015-06-18 0 5.340 5.330 5.370 5.310 5.480 3,650,000 19,685,680 5.3933 5.340 5.330 5.370 5.310 5.480 3,650,000 5.3933 -2.02%
2015-06-17 0 5.450 5.440 5.450 5.330 5.500 5,659,000 30,502,600 5.3901 5.450 5.440 5.450 5.330 5.500 5,659,000 5.3901 0.55%
2015-06-16 0 5.420 5.420 5.440 5.400 5.760 7,078,000 39,200,980 5.5384 5.420 5.420 5.440 5.400 5.760 7,078,000 5.5384 0.00%
2015-06-15 0 5.420 5.390 5.420 5.300 5.560 18,596,010 100,802,694 5.4207 5.420 5.390 5.420 5.300 5.560 18,596,010 5.4207 2.07%
2015-06-12 0 5.310 5.300 5.310 5.220 5.370 5,800,000 30,668,990 5.2878 5.310 5.300 5.310 5.220 5.370 5,800,000 5.2878 0.19%
2015-06-11 0 5.300 5.280 5.300 5.150 5.430 8,298,000 44,140,400 5.3194 5.300 5.280 5.300 5.150 5.430 8,298,000 5.3194 2.71%
2015-06-10 0 5.160 5.110 5.170 4.850 5.380 9,208,000 47,456,920 5.1539 5.160 5.110 5.170 4.850 5.380 9,208,000 5.1539 3.20%
2015-06-09 0 5.000 5.000 5.020 4.960 5.280 9,246,000 46,610,200 5.0411 5.000 5.000 5.020 4.960 5.280 9,246,000 5.0411 -5.66%
2015-06-08 0 5.300 5.260 5.330 5.200 5.530 10,893,000 58,382,697 5.3597 5.300 5.260 5.330 5.200 5.530 10,893,000 5.3597 -3.28%
2015-06-05 0 5.480 5.450 5.480 5.430 5.650 4,998,000 27,685,460 5.5393 5.480 5.450 5.480 5.430 5.650 4,998,000 5.5393 -1.79%
2015-06-04 0 5.580 5.580 5.650 5.350 5.880 11,262,000 63,028,940 5.5966 5.580 5.580 5.650 5.350 5.880 11,262,000 5.5966 -5.10%
2015-06-03 0 5.880 5.850 5.860 5.650 6.020 13,499,200 78,388,228 5.8069 5.880 5.850 5.860 5.650 6.020 13,499,200 5.8069 -1.34%
2015-06-02 0 5.960 5.930 5.960 5.300 6.030 35,378,000 204,317,140 5.7753 5.960 5.930 5.960 5.300 6.030 35,378,000 5.7753 12.24%
2015-06-01 0 5.310 5.300 5.310 5.170 5.360 7,624,000 40,308,300 5.2870 5.310 5.300 5.310 5.170 5.360 7,624,000 5.2870 0.38%
2015-05-29 0 5.290 5.120 5.290 5.000 5.320 7,630,000 39,050,480 5.1180 5.290 5.120 5.290 5.000 5.320 7,630,000 5.1180 3.32%
2015-05-28 0 5.120 5.130 5.150 5.000 5.390 20,154,000 102,417,580 5.0817 5.120 5.130 5.150 5.000 5.390 20,154,000 5.0817 -4.83%
2015-05-27 0 5.380 5.380 5.390 5.300 5.500 8,688,000 46,814,320 5.3884 5.380 5.380 5.390 5.300 5.500 8,688,000 5.3884 -0.37%
2015-05-26 0 5.400 5.370 5.400 4.880 5.400 27,927,100 144,261,544 5.1656 5.400 5.370 5.400 4.880 5.400 27,927,100 5.1656 5.26%
2015-05-22 0 5.130 5.110 5.140 4.980 5.340 15,088,000 77,322,340 5.1248 5.130 5.110 5.140 4.980 5.340 15,088,000 5.1248 -1.72%
2015-05-21 0 5.220 5.220 5.230 5.200 5.550 29,399,000 158,101,920 5.3778 5.220 5.220 5.230 5.200 5.550 29,399,000 5.3778 0.38%
2015-05-20 0 5.200 5.190 5.200 4.570 5.200 46,483,000 227,033,160 4.8842 5.200 5.190 5.200 4.570 5.200 46,483,000 4.8842 14.54%
2015-05-19 0 4.540 4.520 4.540 4.450 4.570 12,004,000 54,333,120 4.5263 4.540 4.520 4.540 4.450 4.570 12,004,000 4.5263 0.89%
2015-05-18 0 4.500 4.490 4.520 4.350 4.610 23,152,000 103,499,620 4.4704 4.500 4.490 4.520 4.350 4.610 23,152,000 4.4704 1.81%
2015-05-15 0 4.420 4.390 4.500 4.120 4.600 19,170,000 84,339,700 4.3996 4.420 4.390 4.500 4.120 4.600 19,170,000 4.3996 0.68%
2015-05-14 0 4.390 4.360 4.400 4.320 4.730 24,582,000 111,407,800 4.5321 4.390 4.360 4.400 4.320 4.730 24,582,000 4.5321 -2.66%
2015-05-13 0 4.510 4.480 4.520 4.350 4.850 27,230,000 124,303,440 4.5649 4.510 4.480 4.520 4.350 4.850 27,230,000 4.5649 2.04%
2015-05-12 0 4.420 4.420 4.430 4.160 4.650 33,414,000 147,125,880 4.4031 4.420 4.420 4.430 4.160 4.650 33,414,000 4.4031 -0.23%
2015-05-11 0 4.430 4.410 4.430 3.930 4.530 41,181,000 175,079,600 4.2515 4.430 4.410 4.430 3.930 4.530 41,181,000 4.2515 13.88%
2015-05-08 0 3.890 3.860 3.890 3.800 4.030 11,115,000 43,061,520 3.8742 3.890 3.860 3.890 3.800 4.030 11,115,000 3.8742 1.30%
2015-05-07 0 3.840 3.800 3.840 3.670 4.180 37,774,000 147,796,270 3.9126 3.840 3.800 3.840 3.670 4.180 37,774,000 3.9126 -2.78%
2015-05-06 0 3.950 3.940 3.950 3.190 4.080 64,374,621 233,691,245 3.6302 3.950 3.940 3.950 3.190 4.080 64,374,621 3.6302 25.40%
2015-05-05 0 3.150 3.150 3.160 2.750 3.270 44,643,000 137,043,090 3.0698 3.150 3.150 3.160 2.750 3.270 44,643,000 3.0698 14.13%
2015-05-04 0 2.760 2.750 2.760 2.750 2.870 7,212,000 20,043,150 2.7791 2.760 2.750 2.760 2.750 2.870 7,212,000 2.7791 0.36%
2015-04-30 0 2.750 2.740 2.780 2.730 2.820 6,212,000 17,267,856 2.7798 2.750 2.740 2.780 2.730 2.820 6,212,000 2.7798 -1.79%
2015-04-29 0 2.800 2.780 2.800 2.730 2.890 4,560,000 12,788,340 2.8045 2.800 2.780 2.800 2.730 2.890 4,560,000 2.8045 -1.41%
2015-04-28 0 2.840 2.840 2.860 2.800 2.980 5,650,000 16,370,040 2.8974 2.840 2.840 2.860 2.800 2.980 5,650,000 2.8974 1.43%
2015-04-27 0 2.800 2.800 2.810 2.700 2.820 6,534,000 18,067,840 2.7652 2.800 2.800 2.810 2.700 2.820 6,534,000 2.7652 2.56%
2015-04-24 0 2.730 2.690 2.730 2.650 2.790 4,110,000 11,157,140 2.7146 2.730 2.690 2.730 2.650 2.790 4,110,000 2.7146 0.00%
2015-04-23 0 2.730 2.710 2.740 2.690 2.810 4,446,000 12,137,540 2.7300 2.730 2.710 2.740 2.690 2.810 4,446,000 2.7300 -2.50%
2015-04-22 0 2.800 2.760 2.800 2.750 2.840 5,056,000 14,143,340 2.7973 2.800 2.760 2.800 2.750 2.840 5,056,000 2.7973 -0.71%
2015-04-21 0 2.820 2.820 2.830 2.760 2.840 4,212,000 11,799,360 2.8014 2.820 2.820 2.830 2.760 2.840 4,212,000 2.8014 0.71%
2015-04-20 0 2.800 2.800 2.810 2.600 2.900 7,250,000 20,182,260 2.7838 2.800 2.800 2.810 2.600 2.900 7,250,000 2.7838 -3.45%
2015-04-17 0 2.900 2.890 2.900 2.850 3.000 5,886,000 17,197,460 2.9218 2.900 2.890 2.900 2.850 3.000 5,886,000 2.9218 -2.36%
2015-04-16 0 2.970 2.960 2.970 2.820 2.970 17,260,000 50,241,200 2.9108 2.970 2.960 2.970 2.820 2.970 17,260,000 2.9108 5.32%
2015-04-15 0 2.820 2.800 2.820 2.780 2.950 7,716,000 22,032,580 2.8554 2.820 2.800 2.820 2.780 2.950 7,716,000 2.8554 -1.40%
2015-04-14 0 2.860 2.850 2.870 2.680 2.870 20,612,000 57,733,680 2.8010 2.860 2.850 2.870 2.680 2.870 20,612,000 2.8010 7.52%
2015-04-13 0 2.660 2.650 2.660 2.500 2.680 10,984,000 28,539,580 2.5983 2.660 2.650 2.660 2.500 2.680 10,984,000 2.5983 5.56%
2015-04-10 0 2.520 2.510 2.520 2.480 2.580 1,622,000 4,061,640 2.5041 2.520 2.510 2.520 2.480 2.580 1,622,000 2.5041 -0.79%
2015-04-09 0 2.540 2.520 2.540 2.470 2.600 6,142,000 15,508,780 2.5250 2.540 2.520 2.540 2.470 2.600 6,142,000 2.5250 2.83%
2015-04-08 0 2.470 2.470 2.520 2.350 2.610 6,768,000 17,199,840 2.5413 2.470 2.470 2.520 2.350 2.610 6,768,000 2.5413 6.01%
2015-04-02 0 2.330 2.300 2.330 2.150 2.350 1,936,000 4,420,600 2.2834 2.330 2.300 2.330 2.150 2.350 1,936,000 2.2834 1.30%
2015-04-01 0 2.300 2.250 2.300 2.250 2.350 1,062,000 2,419,300 2.2781 2.300 2.250 2.300 2.250 2.350 1,062,000 2.2781 -0.86%
2015-03-31 0 2.320 2.300 2.320 2.280 2.360 902,000 2,072,260 2.2974 2.320 2.300 2.320 2.280 2.360 902,000 2.2974 -0.85%
2015-03-30 0 2.340 2.320 2.340 2.300 2.360 1,150,000 2,657,140 2.3106 2.340 2.320 2.340 2.300 2.360 1,150,000 2.3106 0.43%
2015-03-27 0 2.330 2.320 2.340 2.320 2.400 1,262,000 2,970,040 2.3534 2.330 2.320 2.340 2.320 2.400 1,262,000 2.3534 -0.43%
2015-03-26 0 2.340 2.320 2.340 2.250 2.380 2,736,000 6,340,740 2.3175 2.340 2.320 2.340 2.250 2.380 2,736,000 2.3175 -0.43%
2015-03-25 0 2.350 2.340 2.360 2.330 2.400 2,046,000 4,819,220 2.3554 2.350 2.340 2.360 2.330 2.400 2,046,000 2.3554 -0.42%
2015-03-24 0 2.360 2.360 2.380 2.340 2.400 1,994,000 4,732,060 2.3731 2.360 2.360 2.380 2.340 2.400 1,994,000 2.3731 -3.28%
2015-03-23 0 2.440 2.390 2.470 2.370 2.450 2,288,000 5,553,300 2.4271 2.440 2.390 2.470 2.370 2.450 2,288,000 2.4271 -0.41%
2015-03-20 0 2.450 2.430 2.460 2.400 2.490 1,116,000 2,726,940 2.4435 2.450 2.430 2.460 2.400 2.490 1,116,000 2.4435 -2.78%
2015-03-19 0 2.520 2.470 2.520 2.390 2.520 1,856,000 4,579,720 2.4675 2.520 2.470 2.520 2.390 2.520 1,856,000 2.4675 2.44%
2015-03-18 0 2.460 2.460 2.470 2.400 2.470 1,326,000 3,230,320 2.4361 2.460 2.460 2.470 2.400 2.470 1,326,000 2.4361 0.41%
2015-03-17 0 2.450 2.450 2.460 2.430 2.500 692,000 1,703,780 2.4621 2.450 2.450 2.460 2.430 2.500 692,000 2.4621 -1.61%
2015-03-16 0 2.490 2.460 2.490 2.430 2.490 1,486,000 3,633,360 2.4451 2.490 2.460 2.490 2.430 2.490 1,486,000 2.4451 0.81%
2015-03-13 0 2.470 2.440 2.470 2.430 2.470 790,000 1,937,840 2.4530 2.470 2.440 2.470 2.430 2.470 790,000 2.4530 -1.20%
2015-03-12 0 2.500 2.460 2.500 2.460 2.500 366,000 908,660 2.4827 2.500 2.460 2.500 2.460 2.500 366,000 2.4827 0.40%
2015-03-11 0 2.490 2.480 2.490 2.470 2.580 704,000 1,762,840 2.5040 2.490 2.480 2.490 2.470 2.580 704,000 2.5040 -0.80%
2015-03-10 0 2.510 2.500 2.510 2.470 2.510 1,350,000 3,372,420 2.4981 2.510 2.500 2.510 2.470 2.510 1,350,000 2.4981 -0.40%
2015-03-09 0 2.520 2.500 2.520 2.510 2.540 416,000 1,048,880 2.5213 2.520 2.500 2.520 2.510 2.540 416,000 2.5213 -0.40%
2015-03-06 0 2.530 2.510 2.590 2.510 2.650 876,000 2,258,400 2.5781 2.530 2.510 2.590 2.510 2.650 876,000 2.5781 1.20%
2015-03-05 0 2.500 2.500 2.510 2.460 2.560 1,846,000 4,600,520 2.4922 2.500 2.500 2.510 2.460 2.560 1,846,000 2.4922 -2.34%
2015-03-04 0 2.560 2.550 2.570 2.560 2.660 1,682,000 4,384,380 2.6066 2.560 2.550 2.570 2.560 2.660 1,682,000 2.6066 -2.66%
2015-03-03 0 2.630 2.630 2.670 2.630 2.730 1,194,000 3,191,620 2.6730 2.630 2.630 2.670 2.630 2.730 1,194,000 2.6730 -1.87%
2015-03-02 0 2.680 2.660 2.680 2.640 2.750 2,146,000 5,794,640 2.7002 2.680 2.660 2.680 2.640 2.750 2,146,000 2.7002 -0.37%
2015-02-27 0 2.690 2.650 2.700 2.570 2.710 4,102,000 10,894,580 2.6559 2.690 2.650 2.700 2.570 2.710 4,102,000 2.6559 1.13%
2015-02-26 0 2.660 2.660 2.670 2.550 2.670 2,664,000 6,976,560 2.6188 2.660 2.660 2.670 2.550 2.670 2,664,000 2.6188 3.91%
2015-02-25 0 2.560 2.550 2.560 2.520 2.570 1,782,000 4,535,900 2.5454 2.560 2.550 2.560 2.520 2.570 1,782,000 2.5454 0.39%
2015-02-24 0 2.550 2.530 2.550 2.510 2.550 644,000 1,627,520 2.5272 2.550 2.530 2.550 2.510 2.550 644,000 2.5272 0.00%
2015-02-23 0 2.550 2.520 2.550 2.470 2.600 1,642,000 4,138,500 2.5204 2.550 2.520 2.550 2.470 2.600 1,642,000 2.5204 -1.92%
2015-02-18 0 2.600 2.600 2.650 2.390 2.650 1,936,000 4,835,340 2.4976 2.600 2.600 2.650 2.390 2.650 1,936,000 2.4976 7.00%
2015-02-17 0 2.430 2.420 2.430 2.370 2.460 828,000 1,997,420 2.4123 2.430 2.420 2.430 2.370 2.460 828,000 2.4123 2.10%
2015-02-16 0 2.380 2.380 2.410 2.310 2.400 2,558,000 6,067,980 2.3722 2.380 2.380 2.410 2.310 2.400 2,558,000 2.3722 -0.83%
2015-02-13 0 2.400 2.380 2.400 2.380 2.420 2,248,000 5,382,600 2.3944 2.400 2.380 2.400 2.380 2.420 2,248,000 2.3944 0.84%
2015-02-12 0 2.380 2.320 2.380 2.260 2.400 3,698,000 8,642,840 2.3372 2.380 2.320 2.380 2.260 2.400 3,698,000 2.3372 -2.06%
2015-02-11 0 2.430 2.400 2.430 2.400 2.490 2,566,000 6,202,200 2.4171 2.430 2.400 2.430 2.400 2.490 2,566,000 2.4171 -2.80%
2015-02-10 0 2.500 2.500 2.510 2.390 2.510 2,890,000 7,064,880 2.4446 2.500 2.500 2.510 2.390 2.510 2,890,000 2.4446 2.04%
2015-02-09 0 2.450 2.440 2.450 2.350 2.480 2,414,000 5,848,720 2.4228 2.450 2.440 2.450 2.350 2.480 2,414,000 2.4228 0.82%
2015-02-06 0 2.430 2.430 2.450 2.420 2.490 1,076,000 2,643,680 2.4570 2.430 2.430 2.450 2.420 2.490 1,076,000 2.4570 -0.82%
2015-02-05 0 2.450 2.460 2.470 2.450 2.540 1,102,000 2,740,780 2.4871 2.450 2.460 2.470 2.450 2.540 1,102,000 2.4871 -2.00%
2015-02-04 0 2.500 2.490 2.510 2.440 2.510 1,144,000 2,838,720 2.4814 2.500 2.490 2.510 2.440 2.510 1,144,000 2.4814 -0.40%
2015-02-03 0 2.510 2.500 2.510 2.460 2.510 798,000 1,991,560 2.4957 2.510 2.500 2.510 2.460 2.510 798,000 2.4957 0.00%
2015-02-02 0 2.510 2.510 2.520 2.450 2.520 780,000 1,948,160 2.4976 2.510 2.510 2.520 2.450 2.520 780,000 2.4976 -0.79%
2015-01-30 0 2.530 2.520 2.530 2.510 2.590 2,674,000 6,813,500 2.5481 2.530 2.520 2.530 2.510 2.590 2,674,000 2.5481 -0.78%
2015-01-29 0 2.550 2.540 2.550 2.490 2.600 2,970,000 7,576,300 2.5509 2.550 2.540 2.550 2.490 2.600 2,970,000 2.5509 0.00%
2015-01-28 0 2.550 2.540 2.550 2.470 2.630 4,914,000 12,613,700 2.5669 2.550 2.540 2.550 2.470 2.630 4,914,000 2.5669 0.79%
2015-01-27 0 2.530 2.530 2.550 2.440 2.530 1,056,000 2,622,180 2.4831 2.530 2.530 2.550 2.440 2.530 1,056,000 2.4831 0.40%
2015-01-26 0 2.520 2.480 2.520 2.460 2.520 1,648,000 4,119,040 2.4994 2.520 2.480 2.520 2.460 2.520 1,648,000 2.4994 0.80%
2015-01-23 0 2.500 2.470 2.500 2.460 2.510 624,000 1,544,800 2.4756 2.500 2.470 2.500 2.460 2.510 624,000 2.4756 -1.96%
2015-01-22 0 2.550 2.520 2.560 2.430 2.580 3,568,000 8,907,820 2.4966 2.550 2.520 2.560 2.430 2.580 3,568,000 2.4966 4.51%
2015-01-21 0 2.440 2.410 2.450 2.400 2.570 2,606,000 6,401,580 2.4565 2.440 2.410 2.450 2.400 2.570 2,606,000 2.4565 -3.17%
2015-01-20 0 2.520 2.490 2.550 2.490 2.580 1,536,000 3,855,560 2.5101 2.520 2.490 2.550 2.490 2.580 1,536,000 2.5101 -1.95%
2015-01-19 0 2.570 2.510 2.570 2.470 2.610 766,000 1,929,720 2.5192 2.570 2.510 2.570 2.470 2.610 766,000 2.5192 -1.15%
2015-01-16 0 2.600 2.560 2.600 2.480 2.600 1,948,000 4,948,840 2.5405 2.600 2.560 2.600 2.480 2.600 1,948,000 2.5405 1.56%
2015-01-15 0 2.560 2.490 2.560 2.450 2.560 1,592,000 3,976,880 2.4980 2.560 2.490 2.560 2.450 2.560 1,592,000 2.4980 0.00%
2015-01-14 0 2.560 2.550 2.560 2.500 2.610 2,010,000 5,175,800 2.5750 2.560 2.550 2.560 2.500 2.610 2,010,000 2.5750 -1.54%
2015-01-13 0 2.600 2.590 2.600 2.580 2.600 1,574,000 4,075,160 2.5890 2.600 2.590 2.600 2.580 2.600 1,574,000 2.5890 -0.38%
2015-01-12 0 2.610 2.580 2.610 2.580 2.620 1,450,000 3,758,640 2.5922 2.610 2.580 2.610 2.580 2.620 1,450,000 2.5922 0.00%
2015-01-09 0 2.610 2.600 2.610 2.580 2.630 896,000 2,330,440 2.6009 2.610 2.600 2.610 2.580 2.630 896,000 2.6009 -0.38%
2015-01-08 0 2.620 2.590 2.620 2.570 2.630 860,000 2,230,280 2.5933 2.620 2.590 2.620 2.570 2.630 860,000 2.5933 1.55%
2015-01-07 0 2.580 2.570 2.580 2.580 2.620 1,178,000 3,061,680 2.5990 2.580 2.570 2.580 2.580 2.620 1,178,000 2.5990 -1.53%
2015-01-06 0 2.620 2.600 2.620 2.590 2.700 1,408,000 3,690,080 2.6208 2.620 2.600 2.620 2.590 2.700 1,408,000 2.6208 0.00%
2015-01-05 0 2.620 2.610 2.620 2.600 2.670 1,056,000 2,774,020 2.6269 2.620 2.610 2.620 2.600 2.670 1,056,000 2.6269 -2.24%
2015-01-02 0 2.680 2.640 2.690 2.610 2.680 2,000,000 5,301,140 2.6506 2.680 2.640 2.690 2.610 2.680 2,000,000 2.6506 2.29%
2014-12-31 0 2.620 2.610 2.630 2.590 2.670 1,096,000 2,884,980 2.6323 2.620 2.610 2.630 2.590 2.670 1,096,000 2.6323 0.77%
2014-12-30 0 2.600 2.580 2.610 2.570 2.620 1,214,000 3,152,080 2.5964 2.600 2.580 2.610 2.570 2.620 1,214,000 2.5964 -0.38%
2014-12-29 0 2.610 2.600 2.620 2.580 2.710 1,906,000 5,014,940 2.6311 2.610 2.600 2.620 2.580 2.710 1,906,000 2.6311 -3.33%
2014-12-24 0 2.700 2.590 2.730 2.550 2.730 994,000 2,608,320 2.6241 2.700 2.590 2.730 2.550 2.730 994,000 2.6241 4.65%
2014-12-23 0 2.580 2.530 2.580 2.530 2.580 1,356,000 3,453,240 2.5466 2.580 2.530 2.580 2.530 2.580 1,356,000 2.5466 0.00%
2014-12-22 0 2.580 2.570 2.610 2.540 2.630 2,434,000 6,309,980 2.5924 2.580 2.570 2.610 2.540 2.630 2,434,000 2.5924 -1.15%
2014-12-19 0 2.610 2.560 2.610 2.520 2.620 1,256,000 3,213,300 2.5584 2.610 2.560 2.610 2.520 2.620 1,256,000 2.5584 0.38%
2014-12-18 0 2.600 2.570 2.620 2.500 2.610 1,664,000 4,230,440 2.5423 2.600 2.570 2.620 2.500 2.610 1,664,000 2.5423 0.00%
2014-12-17 0 2.600 2.550 2.600 2.520 2.650 1,584,000 4,089,280 2.5816 2.600 2.550 2.600 2.520 2.650 1,584,000 2.5816 0.39%
2014-12-16 0 2.590 2.580 2.590 2.560 2.720 3,060,000 7,958,500 2.6008 2.590 2.580 2.590 2.560 2.720 3,060,000 2.6008 -3.72%
2014-12-15 0 2.690 2.650 2.700 2.620 2.710 1,918,000 5,096,660 2.6573 2.690 2.650 2.700 2.620 2.710 1,918,000 2.6573 -0.74%
2014-12-12 0 2.710 2.700 2.710 2.610 2.710 842,000 2,242,180 2.6629 2.710 2.700 2.710 2.610 2.710 842,000 2.6629 3.04%
2014-12-11 0 2.630 2.610 2.670 2.550 2.680 656,000 1,717,460 2.6181 2.630 2.610 2.670 2.550 2.680 656,000 2.6181 0.38%
2014-12-10 0 2.620 2.580 2.620 2.500 2.680 2,016,000 5,217,980 2.5883 2.620 2.580 2.620 2.500 2.680 2,016,000 2.5883 0.77%
2014-12-09 0 2.600 2.600 2.640 2.570 2.700 1,354,000 3,550,580 2.6223 2.600 2.600 2.640 2.570 2.700 1,354,000 2.6223 -3.70%
2014-12-08 0 2.700 2.680 2.700 2.630 2.700 1,574,000 4,199,120 2.6678 2.700 2.680 2.700 2.630 2.700 1,574,000 2.6678 0.00%
2014-12-05 0 2.700 2.690 2.700 2.650 2.800 2,030,000 5,476,800 2.6979 2.700 2.690 2.700 2.650 2.800 2,030,000 2.6979 0.00%
2014-12-04 0 2.700 2.690 2.700 2.650 2.800 1,916,000 5,206,000 2.7171 2.700 2.690 2.700 2.650 2.800 1,916,000 2.7171 -2.53%
2014-12-03 0 2.770 2.750 2.770 2.710 2.850 2,350,000 6,485,900 2.7600 2.770 2.750 2.770 2.710 2.850 2,350,000 2.7600 -1.77%
2014-12-02 0 2.820 2.800 2.820 2.350 3.020 13,978,000 39,348,960 2.8151 2.820 2.800 2.820 2.350 3.020 13,978,000 2.8151 17.50%
2014-12-01 0 2.400 2.380 2.400 2.250 2.450 3,282,330 7,817,548 2.3817 2.400 2.380 2.400 2.250 2.450 3,282,330 2.3817 4.35%
2014-11-28 0 2.300 2.270 2.280 2.280 2.420 4,004,000 9,362,380 2.3383 2.300 2.270 2.280 2.280 2.420 4,004,000 2.3383 -4.17%
2014-11-27 0 2.400 2.380 2.400 2.380 2.490 936,000 2,276,290 2.4319 2.400 2.380 2.400 2.380 2.490 936,000 2.4319 -3.61%
2014-11-26 0 2.490 2.470 2.500 2.430 2.590 1,753,270 4,350,260 2.4812 2.490 2.470 2.500 2.430 2.590 1,753,270 2.4812 -0.40%
2014-11-25 0 2.500 2.460 2.510 2.470 2.650 4,442,000 11,382,270 2.5624 2.500 2.460 2.510 2.470 2.650 4,442,000 2.5624 -4.21%
2014-11-24 0 2.610 2.590 2.610 2.580 2.650 1,582,000 4,128,420 2.6096 2.610 2.590 2.610 2.580 2.650 1,582,000 2.6096 -1.88%
2014-11-21 0 2.660 2.630 2.660 2.560 2.660 1,600,000 4,221,580 2.6385 2.660 2.630 2.660 2.560 2.660 1,600,000 2.6385 0.38%
2014-11-20 0 2.650 2.640 2.650 2.620 2.650 692,000 1,822,760 2.6340 2.650 2.640 2.650 2.620 2.650 692,000 2.6340 0.38%
2014-11-19 0 2.640 2.610 2.640 2.590 2.640 1,134,000 2,962,120 2.6121 2.640 2.610 2.640 2.590 2.640 1,134,000 2.6121 0.38%
2014-11-18 0 2.630 2.620 2.630 2.590 2.670 2,392,000 6,234,560 2.6064 2.630 2.620 2.630 2.590 2.670 2,392,000 2.6064 -1.13%
2014-11-17 0 2.660 2.640 2.670 2.630 2.720 976,100 2,592,668 2.6561 2.660 2.640 2.670 2.630 2.720 976,100 2.6561 -1.48%
2014-11-14 0 2.700 2.650 2.700 2.650 2.770 684,000 1,824,460 2.6673 2.700 2.650 2.700 2.650 2.770 684,000 2.6673 1.50%
2014-11-13 0 2.660 2.640 2.670 2.620 2.690 510,000 1,354,640 2.6562 2.660 2.640 2.670 2.620 2.690 510,000 2.6562 0.38%
2014-11-12 0 2.650 2.650 2.670 2.600 2.680 210,000 557,440 2.6545 2.650 2.650 2.670 2.600 2.680 210,000 2.6545 -0.38%
2014-11-11 0 2.660 2.650 2.670 2.550 2.750 1,662,000 4,421,970 2.6606 2.660 2.650 2.670 2.550 2.750 1,662,000 2.6606 -1.85%
2014-11-10 0 2.710 2.670 2.710 2.610 2.710 916,000 2,431,040 2.6540 2.710 2.670 2.710 2.610 2.710 916,000 2.6540 3.83%
2014-11-07 0 2.610 2.600 2.620 2.590 2.640 1,412,000 3,689,080 2.6127 2.610 2.600 2.620 2.590 2.640 1,412,000 2.6127 -0.76%
2014-11-06 0 2.630 2.600 2.630 2.550 2.690 1,084,000 2,850,360 2.6295 2.630 2.600 2.630 2.550 2.690 1,084,000 2.6295 -2.23%
2014-11-05 0 2.690 2.660 2.700 2.660 2.720 714,000 1,914,280 2.6811 2.690 2.660 2.700 2.660 2.720 714,000 2.6811 -0.74%
2014-11-04 0 2.710 2.690 2.700 2.650 2.730 1,054,000 2,832,720 2.6876 2.710 2.690 2.700 2.650 2.730 1,054,000 2.6876 -0.73%
2014-11-03 0 2.730 2.700 2.730 2.700 2.730 1,088,000 2,948,200 2.7097 2.730 2.700 2.730 2.700 2.730 1,088,000 2.7097 1.11%
2014-10-31 0 2.700 2.700 2.710 2.690 2.800 1,612,000 4,379,860 2.7170 2.700 2.700 2.710 2.690 2.800 1,612,000 2.7170 -1.46%
2014-10-30 0 2.740 2.730 2.740 2.710 2.770 370,000 1,008,700 2.7262 2.740 2.730 2.740 2.710 2.770 370,000 2.7262 -1.08%
2014-10-29 0 2.770 2.750 2.770 2.750 2.810 982,000 2,734,240 2.7844 2.770 2.750 2.770 2.750 2.810 982,000 2.7844 -1.07%
2014-10-28 0 2.800 2.800 2.810 2.710 2.810 740,000 2,066,040 2.7919 2.800 2.800 2.810 2.710 2.810 740,000 2.7919 0.72%
2014-10-27 0 2.780 2.770 2.790 2.720 2.790 810,000 2,221,500 2.7426 2.780 2.770 2.790 2.720 2.790 810,000 2.7426 1.46%
2014-10-24 0 2.740 2.730 2.750 2.720 2.820 374,000 1,027,720 2.7479 2.740 2.730 2.750 2.720 2.820 374,000 2.7479 0.37%
2014-10-23 0 2.730 2.700 2.740 2.690 2.750 2,480,000 6,706,060 2.7041 2.730 2.700 2.740 2.690 2.750 2,480,000 2.7041 -1.09%
2014-10-22 0 2.760 2.750 2.760 2.740 2.830 1,083,000 2,991,680 2.7624 2.760 2.750 2.760 2.740 2.830 1,083,000 2.7624 -2.47%
2014-10-21 0 2.830 2.800 2.820 2.780 2.850 1,506,000 4,217,740 2.8006 2.830 2.800 2.820 2.780 2.850 1,506,000 2.8006 -0.70%
2014-10-20 0 2.850 2.820 2.860 2.810 2.880 2,244,000 6,347,360 2.8286 2.850 2.820 2.860 2.810 2.880 2,244,000 2.8286 -0.70%
2014-10-17 0 2.870 2.830 2.870 2.830 2.880 854,000 2,426,520 2.8414 2.870 2.830 2.870 2.830 2.880 854,000 2.8414 0.70%
2014-10-16 0 2.850 2.840 2.850 2.820 2.870 1,062,000 3,012,560 2.8367 2.850 2.840 2.850 2.820 2.870 1,062,000 2.8367 -1.38%
2014-10-15 0 2.890 2.860 2.890 2.830 2.890 1,716,000 4,896,760 2.8536 2.890 2.860 2.890 2.830 2.890 1,716,000 2.8536 0.35%
2014-10-14 0 2.880 2.860 2.880 2.840 2.890 1,628,000 4,667,580 2.8671 2.880 2.860 2.880 2.840 2.890 1,628,000 2.8671 -0.35%
2014-10-13 0 2.890 2.860 2.900 2.850 2.920 3,182,000 9,123,220 2.8671 2.890 2.860 2.900 2.850 2.920 3,182,000 2.8671 -0.34%
2014-10-10 0 2.900 2.880 2.900 2.850 2.900 2,382,000 6,835,840 2.8698 2.900 2.880 2.900 2.850 2.900 2,382,000 2.8698 -0.34%
2014-10-09 0 2.910 2.890 2.910 2.850 2.920 2,560,000 7,352,840 2.8722 2.910 2.890 2.910 2.850 2.920 2,560,000 2.8722 0.34%
2014-10-08 0 2.900 2.860 2.900 2.850 2.910 1,470,000 4,215,640 2.8678 2.900 2.860 2.900 2.850 2.910 1,470,000 2.8678 0.00%
2014-10-07 0 2.900 2.870 2.900 2.850 3.000 1,406,000 4,061,200 2.8885 2.900 2.870 2.900 2.850 3.000 1,406,000 2.8885 0.00%
2014-10-06 0 2.900 2.890 2.900 2.850 2.910 1,808,000 5,209,760 2.8815 2.900 2.890 2.900 2.850 2.910 1,808,000 2.8815 -0.34%
2014-10-03 0 2.910 2.880 2.910 2.820 2.910 2,750,000 7,880,400 2.8656 2.910 2.880 2.910 2.820 2.910 2,750,000 2.8656 -1.02%
2014-09-30 0 2.940 2.930 2.950 2.770 2.950 7,106,000 20,277,700 2.8536 2.940 2.930 2.950 2.770 2.950 7,106,000 2.8536 2.44%
2014-09-29 0 2.870 2.840 2.880 2.780 2.890 3,472,000 9,792,020 2.8203 2.870 2.840 2.880 2.780 2.890 3,472,000 2.8203 -0.69%
2014-09-26 0 2.890 2.860 2.900 2.820 2.900 5,040,000 14,444,460 2.8660 2.890 2.860 2.900 2.820 2.900 5,040,000 2.8660 -0.34%
2014-09-25 0 2.900 2.860 2.900 2.840 2.940 3,636,000 10,425,460 2.8673 2.900 2.860 2.900 2.840 2.940 3,636,000 2.8673 -1.36%
2014-09-24 0 2.940 2.930 2.950 2.790 2.950 10,444,000 29,535,900 2.8280 2.940 2.930 2.950 2.790 2.950 10,444,000 2.8280 0.68%
2014-09-23 0 2.920 2.910 2.920 2.910 2.990 5,416,000 15,964,660 2.9477 2.920 2.910 2.920 2.910 2.990 5,416,000 2.9477 -2.67%
2014-09-22 0 3.000 2.980 3.000 2.990 3.110 7,872,000 23,893,800 3.0353 3.000 2.980 3.000 2.990 3.110 7,872,000 3.0353 -0.33%
2014-09-19 0 3.010 2.990 3.010 2.970 3.020 9,175,000 27,463,440 2.9933 3.010 2.990 3.010 2.970 3.020 9,175,000 2.9933 1.01%
2014-09-18 0 2.980 2.970 2.980 2.940 2.980 2,754,000 8,137,240 2.9547 2.980 2.970 2.980 2.940 2.980 2,754,000 2.9547 0.00%
2014-09-17 0 2.980 2.960 2.980 2.950 2.990 6,122,000 18,178,520 2.9694 2.980 2.960 2.980 2.950 2.990 6,122,000 2.9694 0.34%
2014-09-16 0 2.970 2.950 2.970 2.930 3.000 3,650,000 10,786,920 2.9553 2.970 2.950 2.970 2.930 3.000 3,650,000 2.9553 0.34%
2014-09-15 0 2.960 2.930 2.960 2.900 2.970 2,456,000 7,214,600 2.9375 2.960 2.930 2.960 2.900 2.970 2,456,000 2.9375 0.34%
2014-09-12 0 2.950 2.930 2.950 2.890 2.950 4,126,000 12,036,700 2.9173 2.950 2.930 2.950 2.890 2.950 4,126,000 2.9173 0.68%
2014-09-11 0 2.930 2.920 2.930 2.900 2.950 5,256,000 15,371,140 2.9245 2.930 2.920 2.930 2.900 2.950 5,256,000 2.9245 0.34%
2014-09-10 0 2.920 2.920 2.930 2.850 2.930 4,408,000 12,802,940 2.9045 2.920 2.920 2.930 2.850 2.930 4,408,000 2.9045 0.69%
2014-09-08 0 2.900 2.870 2.900 2.840 2.910 2,392,000 6,866,460 2.8706 2.900 2.870 2.900 2.840 2.910 2,392,000 2.8706 1.40%
2014-09-05 0 2.860 2.850 2.890 2.820 2.890 3,522,000 10,051,880 2.8540 2.860 2.850 2.890 2.820 2.890 3,522,000 2.8540 -0.69%
2014-09-04 0 2.880 2.870 2.880 2.810 2.880 3,314,000 9,398,820 2.8361 2.880 2.870 2.880 2.810 2.880 3,314,000 2.8361 0.35%
2014-09-03 0 2.870 2.830 2.880 2.800 2.890 4,480,000 12,693,900 2.8335 2.870 2.830 2.880 2.800 2.890 4,480,000 2.8335 0.35%
2014-09-02 0 2.860 2.830 2.860 2.770 2.860 3,230,000 9,051,100 2.8022 2.860 2.830 2.860 2.770 2.860 3,230,000 2.8022 0.35%
2014-09-01 0 2.850 2.850 2.860 2.790 2.920 2,992,000 8,486,600 2.8364 2.850 2.850 2.860 2.790 2.920 2,992,000 2.8364 -1.72%
2014-08-29 0 2.900 2.880 2.900 2.750 2.900 4,894,000 13,786,120 2.8169 2.900 2.880 2.900 2.750 2.900 4,894,000 2.8169 4.69%
2014-08-28 0 2.770 2.760 2.770 2.700 2.820 2,716,000 7,515,900 2.7673 2.770 2.760 2.770 2.700 2.820 2,716,000 2.7673 -0.36%
2014-08-27 0 2.780 2.760 2.780 2.740 2.800 2,864,000 7,894,360 2.7564 2.780 2.760 2.780 2.740 2.800 2,864,000 2.7564 1.09%
2014-08-26 0 2.750 2.740 2.750 2.730 2.880 4,654,000 12,833,160 2.7574 2.750 2.740 2.750 2.730 2.880 4,654,000 2.7574 -4.51%
2014-08-25 0 2.880 2.840 2.880 2.780 2.900 3,808,000 10,732,660 2.8185 2.880 2.840 2.880 2.780 2.900 3,808,000 2.8185 1.41%
2014-08-22 0 2.840 2.840 2.850 2.820 2.900 3,202,000 9,133,970 2.8526 2.840 2.840 2.850 2.820 2.900 3,202,000 2.8526 -2.74%
2014-08-21 0 2.920 2.890 2.920 2.880 2.980 4,430,000 12,880,320 2.9075 2.920 2.890 2.920 2.880 2.980 4,430,000 2.9075 -2.01%
2014-08-20 0 2.980 2.960 2.980 2.910 3.000 3,364,000 9,907,880 2.9453 2.980 2.960 2.980 2.910 3.000 3,364,000 2.9453 0.34%
2014-08-19 0 2.970 2.930 2.970 2.900 3.020 5,456,000 16,166,280 2.9630 2.970 2.930 2.970 2.900 3.020 5,456,000 2.9630 -1.00%
2014-08-18 0 3.000 2.980 3.000 2.890 3.010 7,806,000 23,084,680 2.9573 3.000 2.980 3.000 2.890 3.010 7,806,000 2.9573 2.04%
2014-08-15 0 2.940 2.920 2.940 2.870 3.050 10,256,000 30,190,800 2.9437 2.940 2.920 2.940 2.870 3.050 10,256,000 2.9437 1.38%
2014-08-14 0 2.900 2.880 2.900 2.830 2.930 3,545,000 10,223,180 2.8838 2.900 2.880 2.900 2.830 2.930 3,545,000 2.8838 0.35%
2014-08-13 0 2.890 2.860 2.890 2.840 2.920 2,378,000 6,824,400 2.8698 2.890 2.860 2.890 2.840 2.920 2,378,000 2.8698 -1.03%
2014-08-12 0 2.920 2.900 2.920 2.890 2.940 3,000,000 8,742,220 2.9141 2.920 2.900 2.920 2.890 2.940 3,000,000 2.9141 -0.68%
2014-08-11 0 2.940 2.920 2.950 2.880 2.950 4,150,000 12,123,020 2.9212 2.940 2.920 2.950 2.880 2.950 4,150,000 2.9212 0.34%
2014-08-08 0 2.930 2.920 2.930 2.910 2.980 4,550,000 13,349,680 2.9340 2.930 2.920 2.930 2.910 2.980 4,550,000 2.9340 0.00%
2014-08-07 0 2.930 2.920 2.930 2.850 2.930 4,132,000 12,004,040 2.9051 2.930 2.920 2.930 2.850 2.930 4,132,000 2.9051 1.03%
2014-08-06 0 2.900 2.900 2.910 2.780 2.920 4,860,000 13,981,840 2.8769 2.900 2.900 2.910 2.780 2.920 4,860,000 2.8769 1.40%
2014-08-05 0 2.860 2.840 2.860 2.780 2.870 3,818,000 10,857,040 2.8436 2.860 2.840 2.860 2.780 2.870 3,818,000 2.8436 1.06%
2014-08-04 0 2.830 2.770 2.830 2.730 2.850 5,296,000 14,855,360 2.8050 2.830 2.770 2.830 2.730 2.850 5,296,000 2.8050 3.28%
2014-08-01 0 2.740 2.710 2.740 2.700 2.800 2,310,000 6,294,080 2.7247 2.740 2.710 2.740 2.700 2.800 2,310,000 2.7247 -2.84%
2014-07-31 0 2.820 2.810 2.820 2.770 2.850 1,712,000 4,791,820 2.7990 2.820 2.810 2.820 2.770 2.850 1,712,000 2.7990 0.71%
2014-07-30 0 2.800 2.780 2.800 2.770 2.890 3,480,000 9,784,860 2.8117 2.800 2.780 2.800 2.770 2.890 3,480,000 2.8117 0.00%
2014-07-29 0 2.800 2.780 2.800 2.590 2.820 3,486,000 9,308,300 2.6702 2.800 2.780 2.800 2.590 2.820 3,486,000 2.6702 5.66%
2014-07-28 0 2.650 2.650 2.660 2.600 2.660 1,776,000 4,661,120 2.6245 2.650 2.650 2.660 2.600 2.660 1,776,000 2.6245 0.00%
2014-07-25 0 2.650 2.640 2.660 2.590 2.820 4,060,000 10,862,180 2.6754 2.650 2.640 2.660 2.590 2.820 4,060,000 2.6754 -1.85%
2014-07-24 0 2.700 2.680 2.700 2.680 2.810 3,150,000 8,596,260 2.7290 2.700 2.680 2.700 2.680 2.810 3,150,000 2.7290 -3.23%
2014-07-23 0 2.790 2.780 2.800 2.780 2.850 3,216,000 9,005,880 2.8003 2.790 2.780 2.800 2.780 2.850 3,216,000 2.8003 -2.11%
2014-07-22 0 2.850 2.810 2.870 2.810 2.900 2,510,000 7,135,580 2.8429 2.850 2.810 2.870 2.810 2.900 2,510,000 2.8429 -0.70%
2014-07-21 0 2.870 2.860 2.870 2.860 2.910 1,932,000 5,549,920 2.8726 2.870 2.860 2.870 2.860 2.910 1,932,000 2.8726 -1.03%
2014-07-18 0 2.900 2.860 2.900 2.810 2.900 2,530,000 7,169,320 2.8337 2.900 2.860 2.900 2.810 2.900 2,530,000 2.8337 0.00%
2014-07-17 0 2.900 2.870 2.900 2.870 2.940 3,882,000 11,247,640 2.8974 2.900 2.870 2.900 2.870 2.940 3,882,000 2.8974 0.00%
2014-07-16 0 2.900 2.880 2.900 2.880 2.950 6,448,000 18,754,480 2.9086 2.900 2.880 2.900 2.880 2.950 6,448,000 2.9086 0.69%
2014-07-15 0 2.880 2.870 2.880 2.840 2.900 5,202,000 14,899,040 2.8641 2.880 2.870 2.880 2.840 2.900 5,202,000 2.8641 2.13%
2014-07-14 0 2.820 2.820 2.830 2.690 2.870 7,522,000 21,131,680 2.8093 2.820 2.820 2.830 2.690 2.870 7,522,000 2.8093 5.22%
2014-07-11 0 2.680 2.680 2.690 2.640 2.680 2,342,000 6,218,920 2.6554 2.680 2.680 2.690 2.640 2.680 2,342,000 2.6554 0.75%
2014-07-10 0 2.660 2.630 2.660 2.630 2.690 750,000 1,988,220 2.6510 2.660 2.630 2.660 2.630 2.690 750,000 2.6510 0.00%
2014-07-09 0 2.660 2.650 2.690 2.590 2.680 1,694,000 4,471,120 2.6394 2.660 2.650 2.690 2.590 2.680 1,694,000 2.6394 0.76%
2014-07-08 0 2.640 2.600 2.650 2.570 2.670 1,378,000 3,597,660 2.6108 2.640 2.600 2.650 2.570 2.670 1,378,000 2.6108 0.38%
2014-07-07 0 2.630 2.630 2.640 2.620 2.700 1,134,000 3,007,460 2.6521 2.630 2.630 2.640 2.620 2.700 1,134,000 2.6521 0.38%
2014-07-04 0 2.620 2.600 2.620 2.600 2.670 874,000 2,301,480 2.6333 2.620 2.600 2.620 2.600 2.670 874,000 2.6333 -2.24%
2014-07-03 0 2.680 2.670 2.680 2.620 2.740 3,260,000 8,709,740 2.6717 2.680 2.670 2.680 2.620 2.740 3,260,000 2.6717 0.75%
2014-07-02 0 2.660 2.650 2.660 2.600 2.720 5,750,000 15,363,460 2.6719 2.660 2.650 2.660 2.600 2.720 5,750,000 2.6719 2.70%
2014-06-30 0 2.590 2.580 2.590 2.440 2.620 2,102,000 5,358,680 2.5493 2.590 2.580 2.590 2.440 2.620 2,102,000 2.5493 3.19%
2014-06-27 0 2.510 2.490 2.510 2.420 2.510 1,236,000 3,057,860 2.4740 2.510 2.490 2.510 2.420 2.510 1,236,000 2.4740 0.00%
2014-06-26 0 2.510 2.500 2.520 2.460 2.530 930,000 2,317,870 2.4923 2.510 2.500 2.520 2.460 2.530 930,000 2.4923 -1.57%
2014-06-25 0 2.550 2.520 2.550 2.480 2.550 1,092,000 2,735,280 2.5048 2.550 2.520 2.550 2.480 2.550 1,092,000 2.5048 0.00%
2014-06-24 0 2.550 2.520 2.550 2.500 2.570 862,000 2,178,240 2.5270 2.550 2.520 2.550 2.500 2.570 862,000 2.5270 0.39%
2014-06-23 0 2.540 2.510 2.570 2.500 2.690 1,590,000 4,098,060 2.5774 2.540 2.510 2.570 2.500 2.690 1,590,000 2.5774 -4.15%
2014-06-20 0 2.650 2.650 2.660 2.600 2.710 5,110,000 13,565,360 2.6547 2.650 2.650 2.660 2.600 2.710 5,110,000 2.6547 -0.38%
2014-06-19 0 2.660 2.630 2.660 2.500 2.680 7,328,000 19,084,690 2.6044 2.660 2.630 2.660 2.500 2.680 7,328,000 2.6044 5.98%
2014-06-18 0 2.510 2.500 2.520 2.210 2.520 4,662,000 11,299,940 2.4238 2.510 2.500 2.520 2.210 2.520 4,662,000 2.4238 12.05%
2014-06-17 0 2.240 2.250 2.270 2.220 2.390 5,718,000 13,029,420 2.2787 2.240 2.250 2.270 2.220 2.390 5,718,000 2.2787 -6.28%
2014-06-16 0 2.390 2.380 2.390 2.380 2.580 5,006,000 12,219,160 2.4409 2.390 2.380 2.390 2.380 2.580 5,006,000 2.4409 -6.27%
2014-06-13 0 2.550 2.530 2.550 2.530 2.620 1,034,000 2,648,780 2.5617 2.550 2.530 2.550 2.530 2.620 1,034,000 2.5617 -1.54%
2014-06-12 0 2.590 2.570 2.600 2.550 2.600 1,494,000 3,825,040 2.5603 2.590 2.570 2.600 2.550 2.600 1,494,000 2.5603 0.00%
2014-06-11 0 2.590 2.570 2.600 2.560 2.630 2,268,000 5,858,320 2.5830 2.590 2.570 2.600 2.560 2.630 2,268,000 2.5830 -0.38%
2014-06-10 0 2.600 2.600 2.620 2.590 2.680 2,464,000 6,430,020 2.6096 2.600 2.600 2.620 2.590 2.680 2,464,000 2.6096 -1.89%
2014-06-09 0 2.650 2.620 2.650 2.620 2.740 2,004,000 5,366,140 2.6777 2.650 2.620 2.650 2.620 2.740 2,004,000 2.6777 -1.85%
2014-06-06 0 2.700 2.680 2.700 2.680 2.790 2,392,000 6,482,620 2.7101 2.700 2.680 2.700 2.680 2.790 2,392,000 2.7101 -1.46%
2014-06-05 0 2.740 2.730 2.750 2.620 2.840 4,774,000 13,128,720 2.7500 2.740 2.730 2.750 2.620 2.840 4,774,000 2.7500 5.79%
2014-06-04 0 2.590 2.540 2.590 2.550 2.620 1,038,000 2,679,960 2.5818 2.590 2.540 2.590 2.550 2.620 1,038,000 2.5818 -0.38%
2014-06-03 0 2.600 2.570 2.600 2.540 2.640 1,284,000 3,304,600 2.5737 2.600 2.570 2.600 2.540 2.640 1,284,000 2.5737 -0.76%
2014-05-30 0 2.620 2.590 2.620 2.500 2.640 912,000 2,350,520 2.5773 2.620 2.590 2.620 2.500 2.640 912,000 2.5773 3.56%
2014-05-29 0 2.530 2.520 2.540 2.530 2.590 916,000 2,339,180 2.5537 2.530 2.520 2.540 2.530 2.590 916,000 2.5537 -1.56%
2014-05-28 0 2.570 2.560 2.590 2.560 2.650 1,272,000 3,297,960 2.5927 2.570 2.560 2.590 2.560 2.650 1,272,000 2.5927 -1.15%
2014-05-27 0 2.600 2.580 2.600 2.580 2.630 424,000 1,103,640 2.6029 2.600 2.580 2.600 2.580 2.630 424,000 2.6029 -0.76%
2014-05-26 0 2.620 2.590 2.620 2.590 2.640 1,016,000 2,643,300 2.6017 2.620 2.590 2.620 2.590 2.640 1,016,000 2.6017 1.16%
2014-05-23 0 2.590 2.580 2.590 2.550 2.680 1,062,000 2,749,540 2.5890 2.590 2.580 2.590 2.550 2.680 1,062,000 2.5890 -0.38%
2014-05-22 0 2.600 2.590 2.600 2.580 2.660 2,168,000 5,654,280 2.6081 2.600 2.590 2.600 2.580 2.660 2,168,000 2.6081 -0.76%
2014-05-21 0 2.620 2.620 2.640 2.600 2.680 2,082,000 5,473,360 2.6289 2.620 2.620 2.640 2.600 2.680 2,082,000 2.6289 0.38%
2014-05-20 0 2.610 2.600 2.610 2.460 2.700 5,260,000 13,652,660 2.5956 2.610 2.600 2.610 2.460 2.700 5,260,000 2.5956 -2.97%
2014-05-19 0 2.690 2.680 2.690 2.650 2.870 4,130,000 11,138,320 2.6969 2.690 2.680 2.690 2.650 2.870 4,130,000 2.6969 -5.61%
2014-05-16 0 2.850 2.800 2.850 2.750 2.910 2,004,000 5,692,160 2.8404 2.850 2.800 2.850 2.750 2.910 2,004,000 2.8404 -3.39%
2014-05-15 0 2.950 2.930 2.950 2.910 3.000 1,342,000 3,958,280 2.9495 2.950 2.930 2.950 2.910 3.000 1,342,000 2.9495 1.03%
2014-05-14 0 2.920 2.920 2.940 2.910 3.050 3,752,000 11,160,600 2.9746 2.920 2.920 2.940 2.910 3.050 3,752,000 2.9746 0.34%
2014-05-13 0 2.910 2.900 2.910 2.740 2.950 3,152,000 9,059,360 2.8742 2.910 2.900 2.910 2.740 2.950 3,152,000 2.8742 8.18%
2014-05-12 0 2.690 2.680 2.700 2.650 2.740 1,480,264 3,973,620 2.6844 2.690 2.680 2.700 2.650 2.740 1,480,264 2.6844 -1.47%
2014-05-09 0 2.730 2.710 2.730 2.620 2.870 2,608,000 7,139,400 2.7375 2.730 2.710 2.730 2.620 2.870 2,608,000 2.7375 -3.87%
2014-05-08 0 2.840 2.820 2.840 2.820 2.920 1,134,000 3,244,400 2.8610 2.840 2.820 2.840 2.820 2.920 1,134,000 2.8610 -2.07%
2014-05-07 0 2.900 2.880 2.930 2.840 2.940 1,520,000 4,383,500 2.8839 2.900 2.880 2.930 2.840 2.940 1,520,000 2.8839 0.69%
2014-05-05 0 2.880 2.860 2.890 2.860 2.990 1,820,000 5,291,520 2.9074 2.880 2.860 2.890 2.860 2.990 1,820,000 2.9074 -0.35%
2014-05-02 0 2.890 2.880 2.910 2.850 2.950 1,378,000 3,973,020 2.8832 2.890 2.880 2.910 2.850 2.950 1,378,000 2.8832 2.12%
2014-04-30 0 2.830 2.830 2.840 2.820 2.890 2,406,000 6,823,400 2.8360 2.830 2.830 2.840 2.820 2.890 2,406,000 2.8360 -3.08%
2014-04-29 0 2.920 2.890 2.920 2.800 2.920 2,758,000 7,883,940 2.8586 2.920 2.890 2.920 2.800 2.920 2,758,000 2.8586 -1.02%
2014-04-28 0 2.950 2.920 2.950 2.890 3.060 2,926,000 8,642,040 2.9535 2.950 2.920 2.950 2.890 3.060 2,926,000 2.9535 -3.28%
2014-04-25 0 3.050 3.040 3.050 3.010 3.150 2,204,000 6,709,620 3.0443 3.050 3.040 3.050 3.010 3.150 2,204,000 3.0443 -1.93%
2014-04-24 0 3.110 3.110 3.140 2.980 3.260 5,596,000 17,421,340 3.1132 3.110 3.110 3.140 2.980 3.260 5,596,000 3.1132 -1.27%
2014-04-23 0 3.150 3.140 3.150 2.960 3.230 9,164,000 28,878,380 3.1513 3.150 3.140 3.150 2.960 3.230 9,164,000 3.1513 6.78%
2014-04-22 0 2.950 2.940 2.950 2.870 2.990 2,736,000 8,069,160 2.9493 2.950 2.940 2.950 2.870 2.990 2,736,000 2.9493 2.79%
2014-04-17 0 2.870 2.860 2.870 2.730 2.900 3,486,000 9,830,100 2.8199 2.870 2.860 2.870 2.730 2.900 3,486,000 2.8199 6.69%
2014-04-16 0 2.690 2.680 2.700 2.650 2.830 2,488,000 6,815,780 2.7395 2.690 2.680 2.700 2.650 2.830 2,488,000 2.7395 -3.58%
2014-04-15 0 2.790 2.790 2.800 2.720 2.850 3,842,000 10,755,300 2.7994 2.790 2.790 2.800 2.720 2.850 3,842,000 2.7994 3.33%
2014-04-14 0 2.700 2.700 2.720 2.620 2.810 5,028,000 13,734,740 2.7317 2.700 2.700 2.720 2.620 2.810 5,028,000 2.7317 3.85%
2014-04-11 0 2.600 2.590 2.630 2.550 2.750 2,274,000 5,963,840 2.6226 2.600 2.590 2.630 2.550 2.750 2,274,000 2.6226 1.17%
2014-04-10 0 2.570 2.550 2.570 2.510 2.600 1,360,000 3,469,680 2.5512 2.570 2.550 2.570 2.510 2.600 1,360,000 2.5512 1.98%
2014-04-09 0 2.520 2.520 2.530 2.500 2.660 2,372,000 6,055,980 2.5531 2.520 2.520 2.530 2.500 2.660 2,372,000 2.5531 -4.55%
2014-04-08 0 2.640 2.630 2.680 2.600 2.720 1,978,000 5,281,680 2.6702 2.640 2.630 2.680 2.600 2.720 1,978,000 2.6702 0.00%
2014-04-07 0 2.640 2.630 2.660 2.550 2.850 3,600,000 9,828,160 2.7300 2.640 2.630 2.660 2.550 2.850 3,600,000 2.7300 -5.71%
2014-04-04 0 2.800 2.790 2.800 2.250 2.830 12,264,000 31,079,640 2.5342 2.800 2.790 2.800 2.250 2.830 12,264,000 2.5342 1.08%
2014-04-03 0 2.770 2.760 2.780 2.750 2.910 3,800,000 10,764,460 2.8328 2.770 2.760 2.780 2.750 2.910 3,800,000 2.8328 -3.48%
2014-04-02 0 2.870 2.860 2.880 2.850 3.030 4,064,000 12,003,380 2.9536 2.870 2.860 2.880 2.850 3.030 4,064,000 2.9536 -2.71%
2014-04-01 0 2.950 2.950 2.960 2.730 3.140 9,978,000 29,007,320 2.9071 2.950 2.950 2.960 2.730 3.140 9,978,000 2.9071 -3.91%
2014-03-31 0 3.070 3.060 3.070 3.020 3.150 2,802,000 8,599,600 3.0691 3.070 3.060 3.070 3.020 3.150 2,802,000 3.0691 -2.85%
2014-03-28 0 3.160 3.160 3.170 3.100 3.250 2,940,000 9,267,860 3.1523 3.160 3.160 3.170 3.100 3.250 2,940,000 3.1523 -1.86%
2014-03-27 0 3.220 3.190 3.230 3.080 3.390 6,208,000 19,979,780 3.2184 3.220 3.190 3.230 3.080 3.390 6,208,000 3.2184 -2.13%
2014-03-26 0 3.290 3.280 3.300 3.230 3.410 5,342,000 17,808,980 3.3338 3.290 3.280 3.300 3.230 3.410 5,342,000 3.3338 1.86%
2014-03-25 0 3.230 3.230 3.240 3.100 3.420 6,380,000 21,073,380 3.3030 3.230 3.230 3.240 3.100 3.420 6,380,000 3.3030 1.57%
2014-03-24 0 3.180 3.160 3.180 3.120 3.250 2,248,000 7,181,520 3.1946 3.180 3.160 3.180 3.120 3.250 2,248,000 3.1946 0.63%
2014-03-21 0 3.160 3.140 3.170 3.000 3.280 3,612,000 11,367,260 3.1471 3.160 3.140 3.170 3.000 3.280 3,612,000 3.1471 -2.17%
2014-03-20 0 3.230 3.240 3.250 3.210 3.400 3,584,000 11,789,840 3.2896 3.230 3.240 3.250 3.210 3.400 3,584,000 3.2896 -3.87%
2014-03-19 0 3.360 3.360 3.370 3.180 3.400 3,630,000 11,932,160 3.2871 3.360 3.360 3.370 3.180 3.400 3,630,000 3.2871 4.67%
2014-03-18 0 3.210 3.240 3.250 3.140 3.310 2,456,000 7,917,220 3.2236 3.210 3.240 3.250 3.140 3.310 2,456,000 3.2236 0.63%
2014-03-17 0 3.190 3.190 3.200 3.140 3.250 2,714,000 8,645,460 3.1855 3.190 3.190 3.200 3.140 3.250 2,714,000 3.1855 0.95%
2014-03-14 0 3.160 3.150 3.170 3.060 3.250 5,882,000 18,379,240 3.1247 3.160 3.150 3.170 3.060 3.250 5,882,000 3.1247 -1.25%
2014-03-13 0 3.200 3.190 3.220 3.110 3.290 3,594,000 11,482,040 3.1948 3.200 3.190 3.220 3.110 3.290 3,594,000 3.1948 1.59%
2014-03-12 0 3.150 3.130 3.150 3.000 3.350 9,492,000 29,816,240 3.1412 3.150 3.130 3.150 3.000 3.350 9,492,000 3.1412 -5.69%
2014-03-11 0 3.340 3.320 3.350 3.260 3.550 8,188,000 27,931,240 3.4112 3.340 3.320 3.350 3.260 3.550 8,188,000 3.4112 2.45%
2014-03-10 0 3.260 3.260 3.270 3.160 3.320 2,994,000 9,705,360 3.2416 3.260 3.260 3.270 3.160 3.320 2,994,000 3.2416 -1.51%
2014-03-07 0 3.310 3.310 3.320 3.220 3.430 4,427,000 14,609,430 3.3001 3.310 3.310 3.320 3.220 3.430 4,427,000 3.3001 1.22%
2014-03-06 0 3.270 3.260 3.280 3.260 3.550 9,122,000 30,439,320 3.3369 3.270 3.260 3.280 3.260 3.550 9,122,000 3.3369 -5.49%
2014-03-05 0 3.460 3.460 3.470 3.200 3.490 9,128,000 30,166,320 3.3048 3.460 3.460 3.470 3.200 3.490 9,128,000 3.3048 9.15%
2014-03-04 0 3.170 3.160 3.180 3.150 3.220 4,390,000 13,957,580 3.1794 3.170 3.160 3.180 3.150 3.220 4,390,000 3.1794 -0.94%
2014-03-03 0 3.200 3.180 3.200 3.140 3.310 4,174,000 13,464,440 3.2258 3.200 3.180 3.200 3.140 3.310 4,174,000 3.2258 0.95%
2014-02-28 0 3.170 3.160 3.180 3.060 3.260 6,214,000 19,594,700 3.1533 3.170 3.160 3.180 3.060 3.260 6,214,000 3.1533 -1.55%
2014-02-27 0 3.220 3.220 3.230 2.910 3.370 15,686,000 50,729,300 3.2340 3.220 3.220 3.230 2.910 3.370 15,686,000 3.2340 11.03%
2014-02-26 0 2.900 2.900 2.920 2.680 3.250 16,132,001 46,460,742 2.8800 2.900 2.900 2.920 2.680 3.250 16,132,001 2.8800 -8.52%
2014-02-25 0 3.170 3.190 3.200 3.110 3.500 7,390,700 24,328,769 3.2918 3.170 3.190 3.200 3.110 3.500 7,390,700 3.2918 -7.31%
2014-02-24 0 3.420 3.430 3.440 3.080 3.460 27,285,001 89,747,443 3.2893 3.420 3.430 3.440 3.080 3.460 27,285,001 3.2893 14.38%
2014-02-21 0 2.990 2.970 2.980 2.710 3.020 17,947,000 52,095,830 2.9028 2.990 2.970 2.980 2.710 3.020 17,947,000 2.9028 9.93%
2014-02-20 0 2.720 2.720 2.730 2.670 2.790 8,188,000 22,345,120 2.7290 2.720 2.720 2.730 2.670 2.790 8,188,000 2.7290 0.37%
2014-02-19 0 2.710 2.700 2.720 2.590 2.760 9,769,000 26,258,320 2.6879 2.710 2.700 2.720 2.590 2.760 9,769,000 2.6879 4.63%
2014-02-18 0 2.590 2.590 2.600 2.510 2.700 7,004,000 18,397,800 2.6268 2.590 2.590 2.600 2.510 2.700 7,004,000 2.6268 1.57%
2014-02-17 0 2.550 2.540 2.570 2.380 2.680 11,136,000 28,198,560 2.5322 2.550 2.540 2.570 2.380 2.680 11,136,000 2.5322 2.00%
2014-02-14 0 2.500 2.470 2.480 2.350 2.720 21,968,000 55,029,200 2.5050 2.500 2.470 2.480 2.350 2.720 21,968,000 2.5050 -8.09%
2014-02-13 0 2.720 2.700 2.720 2.530 2.800 26,380,000 70,997,840 2.6914 2.720 2.700 2.720 2.530 2.800 26,380,000 2.6914 3.82%
2014-02-12 0 2.620 2.580 2.600 2.280 2.690 42,983,000 107,993,530 2.5125 2.620 2.580 2.600 2.280 2.690 42,983,000 2.5125 15.42%
2014-02-11 0 2.270 2.260 2.270 1.850 2.300 32,282,000 67,223,900 2.0824 2.270 2.260 2.270 1.850 2.300 32,282,000 2.0824 11.69%
2014-02-10 0 8.130 8.090 8.120 7.300 8.210 6,572,400 51,047,602 7.7670 2.033 2.023 2.030 1.825 2.053 26,289,600 1.9417 11.37%
2014-02-07 0 7.300 7.200 7.220 6.800 7.350 2,874,000 20,365,280 7.0860 1.825 1.800 1.805 1.700 1.837 11,496,000 1.7715 1.25%
2014-02-06 0 7.210 7.180 7.200 6.910 7.610 5,652,400 41,030,438 7.2589 1.803 1.795 1.800 1.727 1.903 22,609,600 1.8147 2.27%
2014-02-05 0 7.050 7.050 7.070 5.800 7.100 9,684,500 64,120,665 6.6210 1.763 1.763 1.768 1.450 1.775 38,738,000 1.6552 23.47%
2014-02-04 0 5.710 5.730 5.760 5.350 5.900 1,790,000 10,265,300 5.7348 1.428 1.433 1.440 1.337 1.475 7,160,000 1.4337 6.33%
2014-01-30 0 5.370 5.390 5.400 5.360 5.470 752,000 4,068,120 5.4097 1.342 1.347 1.350 1.340 1.367 3,008,000 1.3524 -1.83%
2014-01-29 0 5.470 5.450 5.470 5.400 5.550 1,772,000 9,738,020 5.4955 1.367 1.362 1.367 1.350 1.388 7,088,000 1.3739 2.24%
2014-01-28 0 5.350 5.310 5.360 5.280 5.480 486,000 2,606,940 5.3641 1.337 1.327 1.340 1.320 1.370 1,944,000 1.3410 0.00%
2014-01-27 0 5.350 5.360 5.400 5.200 5.400 1,502,000 7,963,120 5.3017 1.337 1.340 1.350 1.300 1.350 6,008,000 1.3254 0.56%
2014-01-24 0 5.320 5.320 5.370 5.310 5.440 1,168,000 6,300,020 5.3939 1.330 1.330 1.342 1.327 1.360 4,672,000 1.3485 0.38%
2014-01-23 0 5.300 5.300 5.340 5.250 5.450 1,276,000 6,791,280 5.3223 1.325 1.325 1.335 1.313 1.362 5,104,000 1.3306 -1.12%
2014-01-22 0 5.360 5.320 5.370 5.300 5.500 1,412,000 7,569,500 5.3608 1.340 1.330 1.342 1.325 1.375 5,648,000 1.3402 -2.19%
2014-01-21 0 5.480 5.470 5.500 5.450 5.650 1,240,000 6,818,860 5.4991 1.370 1.367 1.375 1.362 1.413 4,960,000 1.3748 -3.01%
2014-01-20 0 5.650 5.660 5.690 5.400 5.710 2,654,000 14,815,220 5.5822 1.413 1.415 1.423 1.350 1.428 10,616,000 1.3956 4.63%
2014-01-17 0 5.400 5.400 5.450 5.210 5.500 1,058,000 5,707,140 5.3943 1.350 1.350 1.362 1.303 1.375 4,232,000 1.3486 -1.82%
2014-01-16 0 5.500 5.470 5.500 5.390 6.050 4,688,000 26,500,880 5.6529 1.375 1.367 1.375 1.347 1.513 18,752,000 1.4132 2.04%
2014-01-15 0 5.390 5.350 5.390 5.180 5.420 1,499,230 8,064,214 5.3789 1.347 1.337 1.347 1.295 1.355 5,996,920 1.3447 0.19%
2014-01-14 0 5.380 5.350 5.390 5.100 5.400 2,274,000 12,010,220 5.2815 1.345 1.337 1.347 1.275 1.350 9,096,000 1.3204 -0.37%
2014-01-13 0 5.400 5.360 5.430 5.120 5.660 5,022,000 27,219,260 5.4200 1.350 1.340 1.357 1.280 1.415 20,088,000 1.3550 3.05%
2014-01-10 0 5.240 5.250 5.300 4.690 5.270 2,416,000 12,062,640 4.9928 1.310 1.313 1.325 1.173 1.317 9,664,000 1.2482 11.73%
2014-01-09 0 4.690 4.690 4.700 4.680 4.770 1,800,000 8,450,680 4.6948 1.173 1.173 1.175 1.170 1.192 7,200,000 1.1737 -1.05%
2014-01-08 0 4.740 4.740 4.750 4.680 4.790 554,000 2,609,120 4.7096 1.185 1.185 1.188 1.170 1.197 2,216,000 1.1774 0.85%
2014-01-07 0 4.700 4.700 4.720 4.700 4.770 252,000 1,195,120 4.7425 1.175 1.175 1.180 1.175 1.192 1,008,000 1.1856 0.00%
2014-01-06 0 4.700 4.700 4.730 4.660 4.790 384,000 1,808,140 4.7087 1.175 1.175 1.183 1.165 1.197 1,536,000 1.1772 -0.84%
2014-01-03 0 4.740 4.710 4.740 4.600 4.790 460,000 2,162,040 4.7001 1.185 1.178 1.185 1.150 1.197 1,840,000 1.1750 -0.84%
2014-01-02 0 4.780 4.720 4.780 4.570 4.800 704,000 3,305,740 4.6957 1.195 1.180 1.195 1.143 1.200 2,816,000 1.1739 2.14%
2013-12-31 0 4.680 4.660 4.700 4.500 4.800 168,000 786,600 4.6821 1.170 1.165 1.175 1.125 1.200 672,000 1.1705 2.86%
2013-12-30 0 4.550 4.520 4.670 4.550 4.770 378,000 1,766,760 4.6740 1.138 1.130 1.168 1.138 1.192 1,512,000 1.1685 -5.21%
2013-12-27 0 4.800 4.780 4.800 4.710 4.880 460,000 2,208,340 4.8007 1.200 1.195 1.200 1.178 1.220 1,840,000 1.2002 3.00%
2013-12-24 0 4.660 4.640 4.660 4.640 4.830 294,000 1,382,460 4.7022 1.165 1.160 1.165 1.160 1.207 1,176,000 1.1756 -2.31%
2013-12-23 0 4.770 4.710 4.800 4.670 5.150 692,000 3,311,380 4.7852 1.192 1.178 1.200 1.168 1.288 2,768,000 1.1963 -2.65%
2013-12-20 0 4.900 4.890 4.900 4.450 4.900 908,000 4,249,020 4.6795 1.225 1.222 1.225 1.112 1.225 3,632,000 1.1699 10.11%
2013-12-19 0 4.450 4.450 4.500 4.360 4.520 796,000 3,535,560 4.4417 1.112 1.112 1.125 1.090 1.130 3,184,000 1.1104 0.23%
2013-12-18 0 4.440 4.440 4.490 4.400 4.540 772,000 3,456,940 4.4779 1.110 1.110 1.122 1.100 1.135 3,088,000 1.1195 -0.67%
2013-12-17 0 4.470 4.440 4.490 4.430 4.700 926,000 4,198,940 4.5345 1.117 1.110 1.122 1.107 1.175 3,704,000 1.1336 -2.61%
2013-12-16 0 4.590 4.580 4.600 4.580 4.720 780,000 3,601,800 4.6177 1.148 1.145 1.150 1.145 1.180 3,120,000 1.1544 -2.75%
2013-12-13 0 4.720 4.700 4.720 4.570 4.770 1,714,000 7,994,720 4.6644 1.180 1.175 1.180 1.143 1.192 6,856,000 1.1661 -1.67%
2013-12-12 0 4.800 4.800 4.850 4.800 5.050 1,414,000 6,918,380 4.8928 1.200 1.200 1.212 1.200 1.263 5,656,000 1.2232 -4.00%
2013-12-11 0 5.000 5.000 5.050 4.950 5.190 858,000 4,329,560 5.0461 1.250 1.250 1.263 1.237 1.298 3,432,000 1.2615 -1.77%
2013-12-10 0 5.090 5.070 5.100 4.940 5.400 2,173,700 11,196,911 5.1511 1.273 1.268 1.275 1.235 1.350 8,694,800 1.2878 -2.30%
2013-12-09 0 5.210 5.200 5.210 4.800 5.260 4,020,000 20,706,720 5.1509 1.303 1.300 1.303 1.200 1.315 16,080,000 1.2877 10.85%
2013-12-06 0 4.700 4.690 4.710 4.650 4.730 606,000 2,847,120 4.6982 1.175 1.173 1.178 1.163 1.183 2,424,000 1.1746 0.64%
2013-12-05 0 4.670 4.670 4.680 4.500 4.720 892,000 4,142,300 4.6438 1.168 1.168 1.170 1.125 1.180 3,568,000 1.1610 1.30%
2013-12-04 0 4.610 4.540 4.610 4.190 4.680 2,590,000 11,399,820 4.4015 1.153 1.135 1.153 1.048 1.170 10,360,000 1.1004 1.77%
2013-12-03 0 4.530 4.530 4.540 4.360 4.930 3,291,002 15,112,849 4.5922 1.133 1.133 1.135 1.090 1.232 13,164,008 1.1480 -9.04%
2013-12-02 0 4.980 4.880 4.970 4.620 5.200 3,520,000 17,419,020 4.9486 1.245 1.220 1.242 1.155 1.300 14,080,000 1.2371 -3.30%
2013-11-29 0 5.150 5.110 5.160 5.050 5.210 2,692,000 13,793,540 5.1239 1.288 1.278 1.290 1.263 1.303 10,768,000 1.2810 -0.39%
2013-11-28 0 5.170 5.180 5.200 5.150 5.330 1,564,000 8,154,480 5.2139 1.293 1.295 1.300 1.288 1.332 6,256,000 1.3035 -2.08%
2013-11-27 0 5.280 5.280 5.290 5.200 5.370 1,184,000 6,261,760 5.2886 1.320 1.320 1.322 1.300 1.342 4,736,000 1.3222 0.38%
2013-11-26 0 5.260 5.240 5.260 5.140 5.490 1,960,000 10,378,020 5.2949 1.315 1.310 1.315 1.285 1.372 7,840,000 1.3237 0.96%
2013-11-25 0 5.210 5.200 5.210 5.110 5.360 2,180,000 11,388,260 5.2240 1.303 1.300 1.303 1.278 1.340 8,720,000 1.3060 1.76%
2013-11-22 0 5.120 5.120 5.140 4.950 5.400 4,737,000 24,299,830 5.1298 1.280 1.280 1.285 1.237 1.350 18,948,000 1.2824 -2.85%
2013-11-21 0 5.270 5.220 5.280 5.020 5.300 1,478,000 7,707,160 5.2146 1.317 1.305 1.320 1.255 1.325 5,912,000 1.3036 -0.38%
2013-11-20 0 5.290 5.290 5.300 5.240 5.500 2,197,000 11,752,980 5.3496 1.322 1.322 1.325 1.310 1.375 8,788,000 1.3374 0.76%
2013-11-19 0 5.250 5.250 5.260 4.750 5.400 5,057,000 25,844,190 5.1106 1.313 1.313 1.315 1.188 1.350 20,228,000 1.2776 -0.94%
2013-11-18 0 5.300 5.280 5.300 5.300 5.710 8,378,000 46,706,960 5.5750 1.325 1.320 1.325 1.325 1.428 33,512,000 1.3937 2.12%
2013-11-15 0 5.190 5.180 5.200 4.880 5.300 9,482,000 48,635,740 5.1293 1.298 1.295 1.300 1.220 1.325 37,928,000 1.2823 7.68%
2013-11-14 0 4.820 4.790 4.800 4.210 4.880 12,542,000 56,614,920 4.5140 1.205 1.197 1.200 1.053 1.220 50,168,000 1.1285 16.71%
2013-11-13 0 4.130 4.130 4.150 4.020 4.330 5,820,000 24,362,780 4.1860 1.033 1.033 1.038 1.005 1.082 23,280,000 1.0465 -0.72%
2013-11-12 0 4.160 4.160 4.180 4.140 4.400 5,160,000 21,923,680 4.2488 1.040 1.040 1.045 1.035 1.100 20,640,000 1.0622 -2.12%
2013-11-11 0 4.250 4.240 4.250 3.900 4.350 7,658,000 32,382,120 4.2285 1.063 1.060 1.063 0.975 1.087 30,632,000 1.0571 8.97%
2013-11-08 0 3.900 3.870 3.920 3.500 4.410 14,618,000 58,996,240 4.0359 0.975 0.967 0.980 0.875 1.102 58,472,000 1.0090 -4.65%
2013-11-07 0 4.090 4.090 4.110 3.700 4.230 10,964,000 43,927,460 4.0065 1.023 1.023 1.028 0.925 1.058 43,856,000 1.0016 7.63%
2013-11-06 0 3.800 3.760 3.790 3.490 3.930 12,413,000 45,915,720 3.6990 0.950 0.940 0.947 0.873 0.983 49,652,000 0.9248 -1.30%
2013-11-05 0 3.850 3.820 3.870 3.350 3.870 12,130,000 44,243,120 3.6474 0.962 0.955 0.967 0.837 0.967 48,520,000 0.9119 14.24%
2013-11-04 0 3.370 3.350 3.360 3.040 3.440 10,741,700 35,374,783 3.2932 0.842 0.837 0.840 0.760 0.860 42,966,800 0.8233 11.96%
2013-11-01 0 3.010 2.990 3.000 2.780 3.040 8,162,000 24,129,600 2.9563 0.752 0.748 0.750 0.695 0.760 32,648,000 0.7391 5.24%
2013-10-31 0 2.860 2.850 2.860 2.520 3.180 32,216,000 93,199,900 2.8930 0.715 0.712 0.715 0.630 0.795 128,864,000 0.7232 10.85%
2013-10-30 0 2.580 2.560 2.570 1.960 2.600 15,740,000 36,434,440 2.3148 0.645 0.640 0.642 0.490 0.650 62,960,000 0.5787 32.31%
2013-10-29 0 1.950 1.950 1.960 1.940 1.970 1,926,000 3,759,740 1.9521 0.488 0.488 0.490 0.485 0.493 7,704,000 0.4880 1.04%
2013-10-28 0 1.930 1.930 1.940 1.910 1.930 788,000 1,514,680 1.9222 0.482 0.482 0.485 0.477 0.482 3,152,000 0.4805 0.52%
2013-10-25 0 1.920 1.920 1.930 1.910 1.930 142,000 272,660 1.9201 0.480 0.480 0.482 0.477 0.482 568,000 0.4800 0.00%
2013-10-24 0 1.920 1.920 1.930 1.920 1.920 310,000 595,200 1.9200 0.480 0.480 0.482 0.480 0.480 1,240,000 0.4800 0.52%
2013-10-23 0 1.910 1.910 1.930 1.910 1.940 514,000 991,400 1.9288 0.477 0.477 0.482 0.477 0.485 2,056,000 0.4822 -1.04%
2013-10-22 0 1.930 1.920 1.940 1.920 1.940 1,156,000 2,232,940 1.9316 0.482 0.480 0.485 0.480 0.485 4,624,000 0.4829 0.00%
2013-10-21 0 1.930 1.920 1.930 1.920 1.960 2,196,000 4,253,040 1.9367 0.482 0.480 0.482 0.480 0.490 8,784,000 0.4842 1.05%
2013-10-18 0 1.910 1.910 1.930 1.910 1.940 584,000 1,121,120 1.9197 0.477 0.477 0.482 0.477 0.485 2,336,000 0.4799 -1.04%
2013-10-17 0 1.930 1.910 1.940 1.920 1.940 1,002,000 1,932,000 1.9281 0.482 0.477 0.485 0.480 0.485 4,008,000 0.4820 0.52%
2013-10-16 0 1.920 1.930 1.940 1.910 1.950 328,000 634,300 1.9338 0.480 0.482 0.485 0.477 0.488 1,312,000 0.4835 -1.03%
2013-10-15 0 1.940 1.920 1.940 1.920 1.970 182,000 354,000 1.9451 0.485 0.480 0.485 0.480 0.493 728,000 0.4863 -1.02%
2013-10-11 0 1.960 1.950 1.970 1.920 1.990 506,000 992,660 1.9618 0.490 0.488 0.493 0.480 0.498 2,024,000 0.4904 2.08%
2013-10-10 0 1.920 1.920 1.930 1.920 1.970 1,096,000 2,129,500 1.9430 0.480 0.480 0.482 0.480 0.493 4,384,000 0.4857 -3.03%
2013-10-09 0 1.980 1.970 1.980 1.970 2.010 728,000 1,446,960 1.9876 0.495 0.493 0.495 0.493 0.502 2,912,000 0.4969 0.51%
2013-10-08 0 1.970 1.970 1.980 1.960 2.030 796,000 1,588,260 1.9953 0.493 0.493 0.495 0.490 0.507 3,184,000 0.4988 -2.96%
2013-10-07 0 2.030 2.020 2.050 1.960 2.050 3,300,000 6,612,440 2.0038 0.507 0.505 0.512 0.490 0.512 13,200,000 0.5009 2.94%
2013-10-04 0 2.070 2.060 2.070 2.040 2.080 2,082,000 4,305,600 2.0680 0.493 0.491 0.493 0.486 0.495 8,741,866 0.4925 0.00%
2013-10-03 0 2.070 2.020 2.070 2.020 2.100 4,164,000 8,577,860 2.0600 0.493 0.481 0.493 0.481 0.500 17,483,732 0.4906 2.48%
2013-10-02 0 2.020 2.020 2.030 2.020 2.030 636,000 1,286,780 2.0232 0.481 0.481 0.483 0.481 0.483 2,670,426 0.4819 0.50%
2013-09-30 0 2.010 2.030 2.040 2.010 2.050 1,948,000 3,959,960 2.0328 0.479 0.483 0.486 0.479 0.488 8,179,229 0.4841 0.00%
2013-09-27 0 2.010 2.010 2.030 2.010 2.060 550,000 1,120,660 2.0376 0.479 0.479 0.483 0.479 0.491 2,309,331 0.4853 -0.99%
2013-09-26 0 2.030 2.010 2.030 2.020 2.030 60,000 121,300 2.0217 0.483 0.479 0.483 0.481 0.483 251,927 0.4815 0.50%
2013-09-25 0 2.020 2.010 2.030 2.000 2.050 434,000 875,780 2.0179 0.481 0.479 0.483 0.476 0.488 1,822,272 0.4806 1.00%
2013-09-24 0 2.000 2.000 2.020 2.000 2.030 568,000 1,143,480 2.0132 0.476 0.476 0.481 0.476 0.483 2,384,909 0.4795 -0.99%
2013-09-23 0 2.020 2.010 2.040 2.010 2.060 496,000 1,011,760 2.0398 0.481 0.479 0.486 0.479 0.491 2,082,596 0.4858 -1.94%
2013-09-19 0 2.060 2.040 2.060 2.040 2.080 530,000 1,089,140 2.0550 0.491 0.486 0.491 0.486 0.495 2,225,355 0.4894 0.49%
2013-09-18 0 2.050 2.050 2.060 2.040 2.100 992,000 2,057,400 2.0740 0.488 0.488 0.491 0.486 0.500 4,165,193 0.4940 0.00%
2013-09-17 0 2.050 2.040 2.060 2.020 2.170 3,112,000 6,427,220 2.0653 0.488 0.486 0.491 0.481 0.517 13,066,613 0.4919 0.99%
2013-09-16 0 2.030 2.020 2.030 1.990 2.080 1,352,000 2,737,800 2.0250 0.483 0.481 0.483 0.474 0.495 5,676,755 0.4823 2.01%
2013-09-13 0 1.990 1.990 2.000 1.980 2.030 1,190,000 2,373,560 1.9946 0.474 0.474 0.476 0.472 0.483 4,996,552 0.4750 0.51%
2013-09-12 0 1.980 1.970 1.990 1.970 1.980 308,000 609,760 1.9797 0.472 0.469 0.474 0.469 0.472 1,293,225 0.4715 0.00%
2013-09-11 0 1.980 1.980 1.990 1.980 1.990 202,000 400,960 1.9850 0.472 0.472 0.474 0.472 0.474 848,154 0.4727 -0.50%
2013-09-10 0 1.990 1.980 1.990 1.980 1.990 326,000 647,700 1.9868 0.474 0.472 0.474 0.472 0.474 1,368,803 0.4732 -0.50%
2013-09-09 0 2.000 1.980 2.000 1.980 2.000 572,000 1,136,400 1.9867 0.476 0.472 0.476 0.472 0.476 2,401,704 0.4732 1.01%
2013-09-06 0 1.980 1.980 1.990 1.980 1.990 514,000 1,018,840 1.9822 0.472 0.472 0.474 0.472 0.474 2,158,174 0.4721 0.00%
2013-09-05 0 1.980 1.980 2.000 1.980 1.990 56,000 111,380 1.9889 0.472 0.472 0.476 0.472 0.474 235,132 0.4737 0.00%
2013-09-04 0 1.980 1.980 1.990 1.980 1.990 494,000 980,920 1.9857 0.472 0.472 0.474 0.472 0.474 2,074,199 0.4729 0.00%
2013-09-03 0 1.980 1.980 1.990 1.980 1.990 612,000 1,215,880 1.9867 0.472 0.472 0.474 0.472 0.474 2,569,655 0.4732 0.00%
2013-09-02 0 1.980 1.980 1.990 1.980 1.990 542,000 1,073,960 1.9815 0.472 0.472 0.474 0.472 0.474 2,275,740 0.4719 -0.50%
2013-08-30 0 1.990 1.990 2.000 1.980 1.990 658,000 1,304,740 1.9829 0.474 0.474 0.476 0.472 0.474 2,762,799 0.4723 0.00%
2013-08-29 0 1.990 1.990 2.000 1.990 2.000 464,000 926,100 1.9959 0.474 0.474 0.476 0.474 0.476 1,948,235 0.4754 0.00%
2013-08-28 0 1.990 1.980 1.990 1.980 1.990 1,448,000 2,872,180 1.9835 0.474 0.472 0.474 0.472 0.474 6,079,838 0.4724 -0.50%
2013-08-27 0 2.000 1.990 2.000 1.990 2.010 788,000 1,573,400 1.9967 0.476 0.474 0.476 0.474 0.479 3,308,641 0.4755 0.00%
2013-08-26 0 2.000 2.000 2.010 1.990 2.020 1,794,000 3,584,580 1.9981 0.476 0.476 0.479 0.474 0.481 7,532,617 0.4759 0.00%
2013-08-23 0 2.000 1.990 2.000 1.960 2.010 1,442,000 2,868,360 1.9892 0.476 0.474 0.476 0.467 0.479 6,054,645 0.4737 2.56%
2013-08-22 0 1.950 1.950 1.960 1.940 1.980 3,114,000 6,082,640 1.9533 0.464 0.464 0.467 0.462 0.472 13,075,010 0.4652 -0.51%
2013-08-21 0 1.960 1.960 1.970 1.940 1.980 5,076,000 9,910,320 1.9524 0.467 0.467 0.469 0.462 0.472 21,313,022 0.4650 -1.01%
2013-08-20 0 1.980 1.970 1.980 1.960 2.020 7,598,000 15,085,780 1.9855 0.472 0.469 0.472 0.467 0.481 31,902,353 0.4729 0.51%
2013-08-19 0 1.970 1.970 1.980 1.930 2.250 12,418,000 24,531,160 1.9755 0.469 0.469 0.472 0.460 0.536 52,140,487 0.4705 21.60%
2013-08-16 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-08-15 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-08-13 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-08-12 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-08-09 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-08-08 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-08-07 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-08-06 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-08-05 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-08-02 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-08-01 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-31 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-30 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-29 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-26 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-25 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-24 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-23 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-22 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-19 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-18 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-17 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-16 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-15 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-12 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-11 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-10 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-09 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-08 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-05 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-03 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-07-02 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-06-28 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-06-27 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-06-26 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-06-25 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-06-24 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-06-21 1 - - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2013-06-20 0 1.620 1.580 1.680 1.560 1.700 842,000 1,378,120 1.6367 0.386 0.376 0.400 0.372 0.405 3,535,375 0.3898 -2.41%
2013-06-19 0 1.660 1.620 1.670 1.470 1.730 3,590,000 5,679,540 1.5820 0.395 0.386 0.398 0.350 0.412 15,073,631 0.3768 16.90%
2013-06-18 0 1.420 1.420 1.490 1.400 1.500 142,000 207,940 1.4644 0.338 0.338 0.355 0.333 0.357 596,227 0.3488 -4.70%
2013-06-17 0 1.490 1.450 1.500 1.490 1.500 178,000 265,780 1.4931 0.355 0.345 0.357 0.355 0.357 747,383 0.3556 0.00%
2013-06-14 0 1.490 1.480 1.490 1.480 1.490 106,000 157,840 1.4891 0.355 0.352 0.355 0.352 0.355 445,071 0.3546 1.36%
2013-06-13 0 1.470 1.430 1.480 1.430 1.470 42,000 60,460 1.4395 0.350 0.341 0.352 0.341 0.350 176,349 0.3428 -3.29%
2013-06-11 0 1.520 1.430 1.520 - - 0 0 - 0.362 0.341 0.362 - - 0 - 0.00%
2013-06-10 0 1.520 1.470 1.530 1.460 1.520 22,000 32,240 1.4655 0.362 0.350 0.364 0.348 0.362 92,373 0.3490 1.33%
2013-06-07 0 1.500 1.470 1.530 1.450 1.530 64,000 95,880 1.4981 0.357 0.350 0.364 0.345 0.364 268,722 0.3568 3.45%
2013-06-06 0 1.450 1.450 1.500 1.420 1.560 744,000 1,140,000 1.5323 0.345 0.345 0.357 0.338 0.372 3,123,895 0.3649 -7.05%
2013-06-05 0 1.560 1.560 1.580 1.500 1.600 936,000 1,459,520 1.5593 0.372 0.372 0.376 0.357 0.381 3,930,061 0.3714 1.96%
2013-06-04 0 1.530 1.540 1.570 1.500 1.550 300,000 460,880 1.5363 0.364 0.367 0.374 0.357 0.369 1,259,635 0.3659 0.66%
2013-06-03 0 1.520 1.520 1.540 1.410 1.580 774,000 1,166,040 1.5065 0.362 0.362 0.367 0.336 0.376 3,249,858 0.3588 -1.30%
2013-05-31 0 1.540 1.540 1.570 1.540 1.590 338,000 524,440 1.5516 0.367 0.367 0.374 0.367 0.379 1,419,189 0.3695 -5.52%
2013-05-30 0 1.630 1.620 1.630 1.600 1.680 286,000 463,280 1.6199 0.388 0.386 0.388 0.381 0.400 1,200,852 0.3858 3.16%
2013-05-29 0 1.580 1.580 1.620 1.530 1.750 1,270,000 2,073,580 1.6327 0.376 0.376 0.386 0.364 0.417 5,332,454 0.3889 2.60%
2013-05-28 0 1.540 1.520 1.540 1.460 1.550 636,000 964,900 1.5171 0.367 0.362 0.367 0.348 0.369 2,670,426 0.3613 4.76%
2013-05-27 0 1.470 1.470 1.500 1.450 1.540 514,000 769,120 1.4963 0.350 0.350 0.357 0.345 0.367 2,158,174 0.3564 1.38%
2013-05-24 0 1.450 1.460 1.490 1.450 1.470 517,125 751,848 1.4539 0.345 0.348 0.355 0.345 0.350 2,171,296 0.3463 0.00%
2013-05-23 0 1.450 1.450 1.470 1.380 1.580 1,608,000 2,387,100 1.4845 0.345 0.345 0.350 0.329 0.376 6,751,643 0.3536 3.57%
2013-05-22 0 1.400 1.390 1.400 1.380 2.100 3,458,000 5,330,480 1.5415 0.333 0.331 0.333 0.329 0.500 14,519,391 0.3671 18.64%
2013-05-21 1 1.180 1.160 1.180 1.060 1.280 1,404,000 1,673,360 1.1919 0.281 0.276 0.281 0.252 0.305 5,895,091 0.2839 15.69%
2013-05-20 0 1.020 1.020 1.040 0.900 1.020 1,188,000 1,148,480 0.9667 0.243 0.243 0.248 0.214 0.243 4,988,154 0.2302 20.00%
2013-05-16 0 0.850 0.850 0.900 0.850 0.850 80,000 68,000 0.8500 0.202 0.202 0.214 0.202 0.202 335,903 0.2024 -1.16%
2013-05-15 0 0.860 0.820 0.910 0.850 0.860 40,000 34,200 0.8550 0.205 0.195 0.217 0.202 0.205 167,951 0.2036 1.18%
2013-05-14 0 0.850 0.850 0.890 0.820 0.890 104,000 85,600 0.8231 0.202 0.202 0.212 0.195 0.212 436,673 0.1960 0.00%
2013-05-13 0 0.850 0.830 0.880 0.830 0.850 246,000 205,340 0.8347 0.202 0.198 0.210 0.198 0.202 1,032,901 0.1988 3.66%
2013-05-10 0 0.820 0.820 0.870 0.820 0.830 614,000 503,980 0.8208 0.195 0.195 0.207 0.195 0.198 2,578,053 0.1955 1.23%
2013-05-09 0 0.810 0.760 0.860 0.780 0.810 450,000 352,500 0.7833 0.193 0.181 0.205 0.186 0.193 1,889,452 0.1866 3.85%
2013-05-08 0 0.780 0.780 0.800 0.780 0.780 250,000 195,000 0.7800 0.186 0.186 0.191 0.186 0.186 1,049,696 0.1858 -2.50%
2013-05-07 0 0.800 0.780 0.810 - - 0 0 - 0.191 0.186 0.193 - - 0 - 0.00%
2013-05-06 0 0.800 0.720 0.820 - - 0 0 - 0.191 0.171 0.195 - - 0 - 0.00%
2013-05-03 0 0.800 0.790 0.800 0.800 0.820 618,000 498,320 0.8063 0.191 0.188 0.191 0.191 0.195 2,594,848 0.1920 0.00%
2013-05-02 0 0.800 0.770 0.810 0.800 0.810 128,000 103,140 0.8058 0.191 0.183 0.193 0.191 0.193 537,444 0.1919 0.00%
2013-04-30 0 0.800 0.780 0.810 0.800 0.800 616,000 492,800 0.8000 0.191 0.186 0.193 0.191 0.191 2,586,450 0.1905 -2.44%
2013-04-29 0 0.820 0.690 0.860 0.800 0.820 250,000 204,000 0.8160 0.195 0.164 0.205 0.191 0.195 1,049,696 0.1943 1.23%
2013-04-26 0 0.810 0.710 0.810 - - 0 0 - 0.193 0.169 0.193 - - 0 - 0.00%
2013-04-25 0 0.810 0.770 0.810 - - 0 0 - 0.193 0.183 0.193 - - 0 - 0.00%
2013-04-24 0 0.810 0.750 0.810 0.810 0.810 50,000 40,500 0.8100 0.193 0.179 0.193 0.193 0.193 209,939 0.1929 3.85%
2013-04-23 0 0.780 0.760 0.780 0.780 0.780 50,000 39,000 0.7800 0.186 0.181 0.186 0.186 0.186 209,939 0.1858 4.00%
2013-04-22 0 0.750 0.750 0.820 0.750 0.760 72,000 54,660 0.7592 0.179 0.179 0.195 0.179 0.181 302,312 0.1808 -11.76%
2013-04-19 0 0.850 0.800 0.850 0.850 0.850 68,000 57,800 0.8500 0.202 0.191 0.202 0.202 0.202 285,517 0.2024 -4.49%
2013-04-18 0 0.890 0.800 0.890 - - 0 0 - 0.212 0.191 0.212 - - 0 - -1.11%
2013-04-17 0 0.900 0.820 0.900 0.890 0.900 214,000 192,500 0.8995 0.214 0.195 0.214 0.212 0.214 898,540 0.2142 3.45%
2013-04-16 0 0.870 0.770 0.880 - - 0 0 - 0.207 0.183 0.210 - - 0 - 0.00%
2013-04-15 0 0.870 0.800 0.870 - - 0 0 - 0.207 0.191 0.207 - - 0 - -11.22%
2013-04-12 0 0.980 0.800 0.980 0.930 1.050 16,000 15,840 0.9900 0.233 0.191 0.233 0.221 0.250 67,181 0.2358 8.89%
2013-04-11 0 0.900 0.900 0.920 0.840 0.900 4,000 3,480 0.8700 0.214 0.214 0.219 0.200 0.214 16,795 0.2072 12.50%
2013-04-10 0 0.800 0.740 0.890 - - 0 0 - 0.191 0.176 0.212 - - 0 - 0.00%
2013-04-09 0 0.800 0.700 0.900 - - 0 0 - 0.191 0.167 0.214 - - 0 - 0.00%
2013-04-08 0 0.800 0.800 0.890 - - 0 0 - 0.191 0.191 0.212 - - 0 - 0.00%
2013-04-05 0 0.800 0.800 0.930 0.790 0.790 2,000 1,580 0.7900 0.191 0.191 0.221 0.188 0.188 8,398 0.1881 -14.89%
2013-04-03 0 0.940 0.820 0.940 0.900 0.950 84,000 78,500 0.9345 0.224 0.195 0.224 0.214 0.226 352,698 0.2226 6.82%
2013-04-02 0 0.880 0.810 0.880 0.850 0.950 14,000 12,380 0.8843 0.210 0.193 0.210 0.202 0.226 58,783 0.2106 4.76%
2013-03-28 0 0.840 0.740 0.840 0.830 0.850 68,000 57,360 0.8435 0.200 0.176 0.200 0.198 0.202 285,517 0.2009 10.53%
2013-03-27 0 0.760 0.800 0.810 0.760 0.850 208,000 173,120 0.8323 0.181 0.191 0.193 0.181 0.202 873,347 0.1982 -9.52%
2013-03-26 0 0.840 0.720 0.840 0.740 0.840 186,000 137,840 0.7411 0.200 0.171 0.200 0.176 0.200 780,974 0.1765 13.51%
2013-03-25 0 0.740 0.710 0.740 0.740 0.800 468,000 347,320 0.7421 0.176 0.169 0.176 0.176 0.191 1,965,030 0.1768 -2.63%
2013-03-22 0 0.760 0.750 0.790 0.760 0.760 28,000 21,280 0.7600 0.181 0.179 0.188 0.181 0.181 117,566 0.1810 -1.30%
2013-03-21 0 0.770 0.720 0.810 - - 0 0 - 0.183 0.171 0.193 - - 0 - 0.00%
2013-03-20 0 0.770 0.700 0.830 - - 0 0 - 0.183 0.167 0.198 - - 0 - 0.00%
2013-03-19 0 0.770 0.710 0.820 - - 0 0 - 0.183 0.169 0.195 - - 0 - 0.00%
2013-03-18 0 0.770 0.720 0.830 - - 0 0 - 0.183 0.171 0.198 - - 0 - 0.00%
2013-03-15 0 0.770 0.750 0.820 0.760 0.770 50,000 38,200 0.7640 0.183 0.179 0.195 0.181 0.183 209,939 0.1820 -16.30%
2013-03-14 0 0.920 0.800 0.920 1.000 1.000 2,000 2,000 1.0000 0.219 0.191 0.219 0.238 0.238 8,398 0.2382 2.22%
2013-03-13 0 0.900 0.770 0.900 0.900 0.900 8,000 7,200 0.9000 0.214 0.183 0.214 0.214 0.214 33,590 0.2143 8.43%
2013-03-12 0 0.830 0.800 0.830 0.830 0.860 168,000 143,340 0.8532 0.198 0.191 0.198 0.198 0.205 705,396 0.2032 -2.35%
2013-03-11 0 0.850 0.810 0.870 0.850 0.850 20,000 17,000 0.8500 0.202 0.193 0.207 0.202 0.202 83,976 0.2024 6.25%
2013-03-08 0 0.800 0.760 0.800 - - 0 0 - 0.191 0.181 0.191 - - 0 - 0.00%
2013-03-07 0 0.800 0.780 0.870 - - 0 0 - 0.191 0.186 0.207 - - 0 - 0.00%
2013-03-06 0 0.800 0.800 0.900 0.800 0.800 2,000 1,600 0.8000 0.191 0.191 0.214 0.191 0.191 8,398 0.1905 -9.09%
2013-03-05 0 0.880 0.810 0.930 - - 0 0 - 0.210 0.193 0.221 - - 0 - 0.00%
2013-03-04 0 0.880 0.760 0.920 - - 0 0 - 0.210 0.181 0.219 - - 0 - 0.00%
2013-03-01 0 0.880 0.820 0.880 - - 0 0 - 0.210 0.195 0.210 - - 0 - -1.12%
2013-02-28 0 0.890 0.830 0.890 0.910 0.910 2,000 1,820 0.9100 0.212 0.198 0.212 0.217 0.217 8,398 0.2167 2.30%
2013-02-27 0 0.870 0.810 0.870 0.830 0.880 62,000 53,040 0.8555 0.207 0.193 0.207 0.198 0.210 260,325 0.2037 7.41%
2013-02-26 0 0.810 0.770 0.810 - - 0 0 - 0.193 0.183 0.193 - - 0 - 0.00%
2013-02-25 0 0.810 0.790 0.810 0.800 0.850 182,000 146,940 0.8074 0.193 0.188 0.193 0.191 0.202 764,178 0.1923 1.25%
2013-02-22 0 0.800 0.790 0.830 0.800 0.800 60,000 48,000 0.8000 0.191 0.188 0.198 0.191 0.191 251,927 0.1905 -2.44%
2013-02-21 0 0.820 0.820 0.830 0.740 0.830 318,000 248,920 0.7828 0.195 0.195 0.198 0.176 0.198 1,335,213 0.1864 6.49%
2013-02-20 0 0.770 0.740 0.770 0.700 0.770 148,000 106,560 0.7200 0.183 0.176 0.183 0.167 0.183 621,420 0.1715 8.45%
2013-02-19 0 0.710 0.710 0.750 0.700 0.730 176,000 123,980 0.7044 0.169 0.169 0.179 0.167 0.174 738,986 0.1678 -4.05%
2013-02-18 0 0.740 0.680 0.740 0.730 0.740 6,000 4,400 0.7333 0.176 0.162 0.176 0.174 0.176 25,193 0.1747 5.71%
2013-02-15 0 0.700 0.700 0.730 0.700 0.700 100,000 70,000 0.7000 0.167 0.167 0.174 0.167 0.167 419,878 0.1667 -1.41%
2013-02-14 0 0.710 0.680 0.740 - - 0 0 - 0.169 0.162 0.176 - - 0 - 0.00%
2013-02-08 0 0.710 0.660 0.740 0.710 0.710 50,000 35,500 0.7100 0.169 0.157 0.176 0.169 0.169 209,939 0.1691 0.00%
2013-02-07 0 0.710 0.710 0.730 0.710 0.710 38,000 26,980 0.7100 0.169 0.169 0.174 0.169 0.169 159,554 0.1691 0.00%
2013-02-06 0 0.710 0.680 0.740 0.710 0.710 60,000 42,600 0.7100 0.169 0.162 0.176 0.169 0.169 251,927 0.1691 0.00%
2013-02-05 0 0.710 0.670 0.740 - - 0 0 - 0.169 0.160 0.176 - - 0 - 0.00%
2013-02-04 0 0.710 0.660 0.710 0.730 0.730 38,000 27,740 0.7300 0.169 0.157 0.169 0.174 0.174 159,554 0.1739 -2.74%
2013-02-01 0 0.730 0.680 0.750 - - 0 0 - 0.174 0.162 0.179 - - 0 - 0.00%
2013-01-31 0 0.730 0.680 0.750 - - 0 0 - 0.174 0.162 0.179 - - 0 - 0.00%
2013-01-30 0 0.730 0.700 0.740 0.730 0.730 20,000 14,600 0.7300 0.174 0.167 0.176 0.174 0.174 83,976 0.1739 1.39%
2013-01-29 0 0.720 0.680 0.750 - - 0 0 - 0.171 0.162 0.179 - - 0 - 0.00%
2013-01-28 0 0.720 0.680 0.750 - - 0 0 - 0.171 0.162 0.179 - - 0 - 0.00%
2013-01-25 0 0.720 0.680 0.740 - - 0 0 - 0.171 0.162 0.176 - - 0 - 0.00%
2013-01-24 0 0.720 0.680 0.740 - - 0 0 - 0.171 0.162 0.176 - - 0 - 0.00%
2013-01-23 0 0.720 0.680 0.740 - - 0 0 - 0.171 0.162 0.176 - - 0 - 0.00%
2013-01-22 0 0.720 0.680 0.730 0.720 0.720 32,000 23,040 0.7200 0.171 0.162 0.174 0.171 0.171 134,361 0.1715 0.00%
2013-01-21 0 0.720 0.700 0.720 0.720 0.720 200,000 144,000 0.7200 0.171 0.167 0.171 0.171 0.171 839,757 0.1715 2.86%
2013-01-18 0 0.700 0.700 0.750 0.700 0.700 30,000 21,000 0.7000 0.167 0.167 0.179 0.167 0.167 125,963 0.1667 2.94%
2013-01-17 0 0.680 0.670 0.700 0.680 0.680 30,000 20,400 0.6800 0.162 0.160 0.167 0.162 0.162 125,963 0.1620 -2.86%
2013-01-16 0 0.700 0.670 0.730 - - 0 0 - 0.167 0.160 0.174 - - 0 - 0.00%
2013-01-15 0 0.700 0.680 0.740 0.700 0.700 50,000 35,000 0.7000 0.167 0.162 0.176 0.167 0.167 209,939 0.1667 -1.41%
2013-01-14 0 0.710 0.690 0.710 0.690 0.710 80,000 56,200 0.7025 0.169 0.164 0.169 0.164 0.169 335,903 0.1673 2.90%
2013-01-11 0 0.690 0.670 0.690 0.670 0.690 64,000 44,060 0.6884 0.164 0.160 0.164 0.160 0.164 268,722 0.1640 0.00%
2013-01-10 0 0.690 0.690 0.730 - - 0 0 - 0.164 0.164 0.174 - - 0 - 0.00%
2013-01-09 0 0.690 0.690 0.700 0.670 0.700 126,000 88,020 0.6986 0.164 0.164 0.167 0.160 0.167 529,047 0.1664 -1.43%
2013-01-08 0 0.700 0.690 0.730 0.690 0.710 66,000 46,220 0.7003 0.167 0.164 0.174 0.164 0.169 277,120 0.1668 -6.67%
2013-01-07 0 0.750 0.710 0.760 0.700 0.900 156,000 121,400 0.7782 0.179 0.169 0.181 0.167 0.214 655,010 0.1853 5.63%
2013-01-04 0 0.710 0.670 0.710 0.670 0.720 106,000 72,020 0.6794 0.169 0.160 0.169 0.160 0.171 445,071 0.1618 5.97%
2013-01-03 0 0.670 0.670 0.680 0.640 0.670 66,000 42,580 0.6452 0.160 0.160 0.162 0.152 0.160 277,120 0.1537 -5.63%
2013-01-02 0 0.710 0.670 0.730 - - 0 0 - 0.169 0.160 0.174 - - 0 - 0.00%
2012-12-31 0 0.710 0.670 0.730 - - 0 0 - 0.169 0.160 0.174 - - 0 - 0.00%
2012-12-28 0 0.710 0.670 0.730 - - 0 0 - 0.169 0.160 0.174 - - 0 - 0.00%
2012-12-27 0 0.710 0.670 0.740 - - 0 0 - 0.169 0.160 0.176 - - 0 - 0.00%
2012-12-24 0 0.710 0.630 0.720 0.710 0.710 6,000 4,260 0.7100 0.169 0.150 0.171 0.169 0.169 25,193 0.1691 4.41%
2012-12-21 0 0.680 0.650 0.720 - - 0 0 - 0.162 0.155 0.171 - - 0 - 0.00%
2012-12-20 0 0.680 0.640 0.720 - - 0 0 - 0.162 0.152 0.171 - - 0 - 0.00%
2012-12-19 0 0.680 0.670 0.710 0.680 0.680 20,000 13,600 0.6800 0.162 0.160 0.169 0.162 0.162 83,976 0.1620 1.49%
2012-12-18 0 0.670 0.670 0.730 - - 0 0 - 0.160 0.160 0.174 - - 0 - 3.08%
2012-12-17 0 0.650 0.650 0.740 - - 0 0 - 0.155 0.155 0.176 - - 0 - 0.00%
2012-12-14 0 0.650 0.640 0.750 - - 0 0 - 0.155 0.152 0.179 - - 0 - 0.00%
2012-12-13 0 0.650 0.650 0.730 0.650 0.650 30,000 19,500 0.6500 0.155 0.155 0.174 0.155 0.155 125,963 0.1548 -7.14%
2012-12-12 0 0.700 0.660 0.750 - - 0 0 - 0.167 0.157 0.179 - - 0 - 0.00%
2012-12-11 0 0.700 0.690 0.730 0.700 0.700 20,000 14,000 0.7000 0.167 0.164 0.174 0.167 0.167 83,976 0.1667 -7.89%
2012-12-10 0 0.760 0.690 0.760 - - 0 0 - 0.181 0.164 0.181 - - 0 - 0.00%
2012-12-07 0 0.760 0.670 0.770 - - 0 0 - 0.181 0.160 0.183 - - 0 - 0.00%
2012-12-06 0 0.760 0.680 0.760 - - 0 0 - 0.181 0.162 0.181 - - 0 - 0.00%
2012-12-05 0 0.760 0.670 0.760 0.850 0.850 20,000 17,000 0.8500 0.181 0.160 0.181 0.202 0.202 83,976 0.2024 1.33%
2012-12-04 0 0.750 0.650 0.750 - - 0 0 - 0.179 0.155 0.179 - - 0 - 0.00%
2012-12-03 0 0.750 0.620 0.750 0.690 0.790 24,000 17,240 0.7183 0.179 0.148 0.179 0.164 0.188 100,771 0.1711 13.64%
2012-11-30 0 0.660 0.620 0.690 - - 0 0 - 0.157 0.148 0.164 - - 0 - 0.00%
2012-11-29 0 0.660 0.610 0.840 - - 0 0 - 0.157 0.145 0.200 - - 0 - 0.00%
2012-11-28 0 0.660 0.620 0.770 - - 0 0 - 0.157 0.148 0.183 - - 0 - 0.00%
2012-11-27 0 0.660 0.610 0.700 - - 0 0 - 0.157 0.145 0.167 - - 0 - 0.00%
2012-11-26 0 0.660 0.610 0.700 - - 0 0 - 0.157 0.145 0.167 - - 0 - 0.00%
2012-11-23 0 0.660 0.620 0.690 - - 0 0 - 0.157 0.148 0.164 - - 0 - 0.00%
2012-11-22 0 0.660 0.640 0.740 - - 0 0 - 0.157 0.152 0.176 - - 0 - 0.00%
2012-11-21 0 0.660 0.660 0.700 0.660 0.660 2,000 1,320 0.6600 0.157 0.157 0.167 0.157 0.157 8,398 0.1572 1.54%
2012-11-20 0 0.650 0.630 0.700 - - 0 0 - 0.155 0.150 0.167 - - 0 - 0.00%
2012-11-19 0 0.650 0.640 0.690 0.650 0.650 2,000 1,300 0.6500 0.155 0.152 0.164 0.155 0.155 8,398 0.1548 -5.80%
2012-11-16 0 0.690 0.630 0.640 - - 0 0 - 0.164 0.150 0.152 - - 0 - 0.00%
2012-11-15 0 0.690 0.660 0.700 - - 0 0 - 0.164 0.157 0.167 - - 0 - 0.00%
2012-11-14 0 0.690 0.670 0.710 - - 0 0 - 0.164 0.160 0.169 - - 0 - 0.00%
2012-11-13 0 0.690 0.650 0.710 - - 0 0 - 0.164 0.155 0.169 - - 0 - 0.00%
2012-11-12 0 0.690 0.670 0.710 - - 0 0 - 0.164 0.160 0.169 - - 0 - 0.00%
2012-11-09 0 0.690 0.650 0.700 0.650 0.690 404,000 262,740 0.6503 0.164 0.155 0.167 0.155 0.164 1,696,308 0.1549 6.15%
2012-11-08 0 0.650 0.650 0.680 0.650 0.660 1,488,000 970,320 0.6521 0.155 0.155 0.162 0.155 0.157 6,247,789 0.1553 -4.41%
2012-11-07 0 0.680 0.680 0.700 0.670 0.670 18,000 12,060 0.6700 0.162 0.162 0.167 0.160 0.160 75,578 0.1596 -2.86%
2012-11-06 0 0.700 0.680 0.720 0.650 0.700 1,002,000 693,800 0.6924 0.167 0.162 0.171 0.155 0.167 4,207,181 0.1649 0.00%
2012-11-05 0 0.700 0.660 0.700 0.650 0.710 1,198,000 825,300 0.6889 0.167 0.157 0.167 0.155 0.169 5,030,142 0.1641 7.69%
2012-11-02 0 0.650 0.650 0.700 - - 0 0 - 0.155 0.155 0.167 - - 0 - 0.00%
2012-11-01 0 0.650 0.650 0.700 0.600 0.600 2,000 1,200 0.6000 0.155 0.155 0.167 0.143 0.143 8,398 0.1429 0.00%
2012-10-31 0 0.650 0.600 0.690 - - 0 0 - 0.155 0.143 0.164 - - 0 - 0.00%
2012-10-30 0 0.650 0.610 0.680 0.650 0.650 300,000 195,000 0.6500 0.155 0.145 0.162 0.155 0.155 1,259,635 0.1548 0.00%
2012-10-29 0 0.650 0.600 0.610 - - 0 0 - 0.155 0.143 0.145 - - 0 - 0.00%
2012-10-26 0 0.650 0.650 0.670 0.640 0.650 18,000 11,640 0.6467 0.155 0.155 0.160 0.152 0.155 75,578 0.1540 4.84%
2012-10-25 0 0.620 0.620 0.640 0.610 0.650 92,000 57,360 0.6235 0.148 0.148 0.152 0.145 0.155 386,288 0.1485 -3.12%
2012-10-24 0 0.640 0.610 0.690 - - 0 0 - 0.152 0.145 0.164 - - 0 - 0.00%
2012-10-22 0 0.640 0.600 0.680 - - 0 0 - 0.152 0.143 0.162 - - 0 - 0.00%
2012-10-19 0 0.640 0.620 0.690 - - 0 0 - 0.152 0.148 0.164 - - 0 - 0.00%
2012-10-18 0 0.640 0.630 0.740 0.640 0.640 2,000 1,280 0.6400 0.152 0.150 0.176 0.152 0.152 8,398 0.1524 -8.57%
2012-10-17 0 0.700 0.650 0.700 0.670 0.700 40,000 27,400 0.6850 0.167 0.155 0.167 0.160 0.167 167,951 0.1631 12.90%
2012-10-16 0 0.620 0.590 0.670 - - 0 0 - 0.148 0.141 0.160 - - 0 - 0.00%
2012-10-15 0 0.620 0.600 0.670 - - 0 0 - 0.148 0.143 0.160 - - 0 - 0.00%
2012-10-12 0 0.620 0.600 0.670 - - 0 0 - 0.148 0.143 0.160 - - 0 - 0.00%
2012-10-11 0 0.620 0.600 0.670 - - 0 0 - 0.148 0.143 0.160 - - 0 - 0.00%
2012-10-10 0 0.620 0.600 0.670 - - 0 0 - 0.148 0.143 0.160 - - 0 - 0.00%
2012-10-09 0 0.620 0.600 0.670 - - 0 0 - 0.148 0.143 0.160 - - 0 - 0.00%
2012-10-08 0 0.620 0.620 0.650 0.540 0.620 118,000 69,920 0.5925 0.148 0.148 0.155 0.129 0.148 495,456 0.1411 0.00%
2012-10-05 0 0.620 0.570 0.670 - - 0 0 - 0.148 0.136 0.160 - - 0 - 0.00%
2012-10-04 0 0.620 0.570 0.670 - - 0 0 - 0.148 0.136 0.160 - - 0 - 0.00%
2012-10-03 0 0.620 0.570 0.670 - - 0 0 - 0.148 0.136 0.160 - - 0 - 0.00%
2012-09-28 0 0.620 0.570 0.650 - - 0 0 - 0.148 0.136 0.155 - - 0 - 0.00%
2012-09-27 0 0.620 0.570 0.640 - - 0 0 - 0.148 0.136 0.152 - - 0 - 0.00%
2012-09-26 0 0.620 0.590 0.670 - - 0 0 - 0.148 0.141 0.160 - - 0 - 0.00%
2012-09-25 0 0.620 0.590 0.630 0.620 0.620 48,000 29,760 0.6200 0.148 0.141 0.150 0.148 0.148 201,542 0.1477 1.64%
2012-09-24 0 0.610 0.590 0.640 - - 0 0 - 0.145 0.141 0.152 - - 0 - 0.00%
2012-09-21 0 0.610 0.590 0.660 - - 0 0 - 0.145 0.141 0.157 - - 0 - 0.00%
2012-09-20 0 0.610 0.610 0.650 - - 0 0 - 0.145 0.145 0.155 - - 0 - 1.67%
2012-09-19 0 0.600 0.600 0.640 - - 0 0 - 0.143 0.143 0.152 - - 0 - 1.69%
2012-09-18 0 0.590 0.580 0.640 - - 0 0 - 0.141 0.138 0.152 - - 0 - 0.00%
2012-09-17 0 0.590 0.580 0.640 - - 0 0 - 0.141 0.138 0.152 - - 0 - 0.00%
2012-09-14 0 0.590 0.590 0.640 - - 0 0 - 0.141 0.141 0.152 - - 0 - 0.00%
2012-09-13 0 0.590 0.590 0.690 0.580 0.580 10,000 5,800 0.5800 0.141 0.141 0.164 0.138 0.138 41,988 0.1381 -0.00%
2012-09-12 0 0.640 0.640 0.690 - - 0 0 - 0.141 0.141 0.151 - - 0 - 6.67%
2012-09-11 0 0.600 0.600 0.650 - - 0 0 - 0.132 0.132 0.143 - - 0 - 0.00%
2012-09-10 0 0.600 0.590 0.600 0.600 0.620 40,000 24,400 0.6100 0.132 0.130 0.132 0.132 0.136 182,184 0.1339 0.00%
2012-09-07 0 0.600 0.590 0.600 0.520 0.600 340,000 188,480 0.5544 0.132 0.130 0.132 0.114 0.132 1,548,568 0.1217 -1.64%
2012-09-06 0 0.610 0.600 0.610 - - 0 0 - 0.134 0.132 0.134 - - 0 - -4.69%
2012-09-05 0 0.640 0.630 0.680 - - 0 0 - 0.141 0.138 0.149 - - 0 - 0.00%
2012-09-04 0 0.640 0.640 0.700 - - 0 0 - 0.141 0.141 0.154 - - 0 - 1.59%
2012-09-03 0 0.630 0.600 0.680 - - 0 0 - 0.138 0.132 0.149 - - 0 - 0.00%
2012-08-31 0 0.630 0.600 0.700 - - 0 0 - 0.138 0.132 0.154 - - 0 - 0.00%
2012-08-30 0 0.630 0.610 0.680 - - 0 0 - 0.138 0.134 0.149 - - 0 - 0.00%
2012-08-29 0 0.630 0.620 0.680 0.630 0.630 10,000 6,300 0.6300 0.138 0.136 0.149 0.138 0.138 45,546 0.1383 -3.08%
2012-08-28 0 0.650 0.610 0.700 - - 0 0 - 0.143 0.134 0.154 - - 0 - 0.00%
2012-08-27 0 0.650 0.610 0.660 - - 0 0 - 0.143 0.134 0.145 - - 0 - 0.00%
2012-08-24 0 0.650 0.610 0.710 - - 0 0 - 0.143 0.134 0.156 - - 0 - 0.00%
2012-08-23 0 0.650 0.650 0.700 0.650 0.650 606,000 393,900 0.6500 0.143 0.143 0.154 0.143 0.143 2,760,095 0.1427 0.00%
2012-08-22 0 0.650 0.610 0.680 0.550 0.700 128,000 88,280 0.6897 0.143 0.134 0.149 0.121 0.154 582,990 0.1514 8.33%
2012-08-21 0 0.600 0.600 0.650 0.600 0.620 12,000 7,400 0.6167 0.132 0.132 0.143 0.132 0.136 54,655 0.1354 -7.69%
2012-08-20 0 0.650 0.650 0.710 0.650 0.890 626,000 456,660 0.7295 0.143 0.143 0.156 0.143 0.195 2,851,187 0.1602 0.00%
2012-08-17 0 0.650 0.620 0.690 0.650 0.650 600,000 390,000 0.6500 0.143 0.136 0.151 0.143 0.143 2,732,767 0.1427 1.56%
2012-08-16 0 0.640 0.630 0.700 - - 0 0 - 0.141 0.138 0.154 - - 0 - 0.00%
2012-08-15 0 0.640 0.600 0.680 - - 0 0 - 0.141 0.132 0.149 - - 0 - 0.00%
2012-08-14 0 0.640 0.630 0.640 0.690 0.690 46,000 31,740 0.6900 0.141 0.138 0.141 0.151 0.151 209,512 0.1515 3.23%
2012-08-13 0 0.620 0.590 0.680 - - 0 0 - 0.136 0.130 0.149 - - 0 - 0.00%
2012-08-10 0 0.620 0.590 0.690 - - 0 0 - 0.136 0.130 0.151 - - 0 - 0.00%
2012-08-09 0 0.620 0.590 0.680 - - 0 0 - 0.136 0.130 0.149 - - 0 - 0.00%
2012-08-08 0 0.620 0.580 0.680 - - 0 0 - 0.136 0.127 0.149 - - 0 - 0.00%
2012-08-07 0 0.620 0.580 0.680 - - 0 0 - 0.136 0.127 0.149 - - 0 - 0.00%
2012-08-06 0 0.620 0.600 0.680 - - 0 0 - 0.136 0.132 0.149 - - 0 - 0.00%
2012-08-03 0 0.620 0.600 0.680 - - 0 0 - 0.136 0.132 0.149 - - 0 - 0.00%
2012-08-02 0 0.620 0.600 0.680 - - 0 0 - 0.136 0.132 0.149 - - 0 - 0.00%
2012-08-01 0 0.620 0.600 0.680 - - 0 0 - 0.136 0.132 0.149 - - 0 - 0.00%
2012-07-31 0 0.620 0.600 0.670 - - 64,000 39,040 0.6100 0.136 0.132 0.147 - - 291,495 0.1339 0.00%
2012-07-30 0 0.620 0.600 0.680 - - 0 0 - 0.136 0.132 0.149 - - 0 - 0.00%
2012-07-27 0 0.620 0.620 0.660 - - 0 0 - 0.136 0.136 0.145 - - 0 - 0.00%
2012-07-26 0 0.620 0.620 0.650 0.620 0.620 60,000 37,200 0.6200 0.136 0.136 0.143 0.136 0.136 273,277 0.1361 -3.12%
2012-07-25 0 0.640 0.630 0.670 0.640 0.740 260,000 167,800 0.6454 0.141 0.138 0.147 0.141 0.162 1,184,199 0.1417 -11.11%
2012-07-24 0 0.720 0.640 0.720 0.680 0.720 32,000 21,920 0.6850 0.158 0.141 0.158 0.149 0.158 145,748 0.1504 5.88%
2012-07-23 0 0.680 0.630 0.690 - - 0 0 - 0.149 0.138 0.151 - - 0 - 0.00%
2012-07-20 0 0.680 0.640 0.690 0.670 0.680 68,000 45,900 0.6750 0.149 0.141 0.151 0.147 0.149 309,714 0.1482 4.62%
2012-07-19 0 0.650 0.610 0.670 - - 0 0 - 0.143 0.134 0.147 - - 0 - 0.00%
2012-07-18 0 0.650 0.630 0.680 0.650 0.650 56,000 36,400 0.6500 0.143 0.138 0.149 0.143 0.143 255,058 0.1427 3.17%
2012-07-17 0 0.630 0.620 0.650 - - 0 0 - 0.138 0.136 0.143 - - 0 - 0.00%
2012-07-16 0 0.630 0.620 0.670 - - 0 0 - 0.138 0.136 0.147 - - 0 - 0.00%
2012-07-13 0 0.630 0.630 0.670 0.610 0.670 88,000 56,900 0.6466 0.138 0.138 0.147 0.134 0.147 400,806 0.1420 5.00%
2012-07-12 0 0.600 0.600 0.660 0.600 0.600 28,000 16,800 0.6000 0.132 0.132 0.145 0.132 0.132 127,529 0.1317 -6.25%
2012-07-11 0 0.640 0.610 0.650 0.590 0.640 116,000 70,900 0.6112 0.141 0.134 0.143 0.130 0.141 528,335 0.1342 3.23%
2012-07-10 0 0.620 0.610 0.660 - - 0 0 - 0.136 0.134 0.145 - - 0 - 0.00%
2012-07-09 0 0.620 0.620 0.670 0.620 0.620 4,000 2,480 0.6200 0.136 0.136 0.147 0.136 0.136 18,218 0.1361 -1.59%
2012-07-06 0 0.630 0.630 0.670 - - 0 0 - 0.138 0.138 0.147 - - 0 - 0.00%
2012-07-05 0 0.630 0.610 0.660 - - 0 0 - 0.138 0.134 0.145 - - 0 - 0.00%
2012-07-04 0 0.630 0.610 0.650 - - 0 0 - 0.138 0.134 0.143 - - 0 - 0.00%
2012-07-03 0 0.630 0.630 0.640 0.600 0.630 178,000 109,700 0.6163 0.138 0.138 0.141 0.132 0.138 810,721 0.1353 -7.35%
2012-06-29 0 0.680 0.630 0.680 0.630 0.700 626,000 426,360 0.6811 0.149 0.138 0.149 0.138 0.154 2,851,187 0.1495 15.25%
2012-06-28 0 0.590 0.570 0.590 0.560 0.590 110,000 62,220 0.5656 0.130 0.125 0.130 0.123 0.130 501,007 0.1242 -6.35%
2012-06-27 0 0.630 0.600 0.650 0.590 0.630 24,000 14,240 0.5933 0.138 0.132 0.143 0.130 0.138 109,311 0.1303 -4.55%
2012-06-26 0 0.660 0.600 0.690 - - 0 0 - 0.145 0.132 0.151 - - 0 - 0.00%
2012-06-25 0 0.660 0.600 0.700 0.660 0.660 606,000 399,960 0.6600 0.145 0.132 0.154 0.145 0.145 2,760,095 0.1449 0.00%
2012-06-22 0 0.660 0.600 0.680 - - 0 0 - 0.145 0.132 0.149 - - 0 - 0.00%
2012-06-21 0 0.660 0.630 0.690 - - 0 0 - 0.145 0.138 0.151 - - 0 - 0.00%
2012-06-20 0 0.660 0.640 0.680 0.650 0.660 246,000 162,120 0.6590 0.145 0.141 0.149 0.143 0.145 1,120,435 0.1447 3.13%
2012-06-19 0 0.640 0.620 0.640 0.600 0.640 270,000 164,220 0.6082 0.141 0.136 0.141 0.132 0.141 1,229,745 0.1335 -8.57%
2012-06-18 0 0.700 0.630 0.710 0.580 0.700 320,000 216,840 0.6776 0.154 0.138 0.156 0.127 0.154 1,457,476 0.1488 20.69%
2012-06-15 0 0.580 0.580 0.670 0.570 0.570 8,000 4,560 0.5700 0.127 0.127 0.147 0.125 0.125 36,437 0.1251 0.00%
2012-06-14 0 0.580 0.580 0.670 0.570 0.570 32,000 18,240 0.5700 0.127 0.127 0.147 0.125 0.125 145,748 0.1251 -3.33%
2012-06-13 0 0.600 0.550 0.650 0.600 0.600 8,000 4,800 0.6000 0.132 0.121 0.143 0.132 0.132 36,437 0.1317 0.00%
2012-06-12 0 0.600 0.600 0.640 0.590 0.590 162,000 95,580 0.5900 0.132 0.132 0.141 0.130 0.130 737,847 0.1295 7.14%
2012-06-11 0 0.560 0.560 0.670 0.550 0.550 20,000 11,000 0.5500 0.123 0.123 0.147 0.121 0.121 91,092 0.1208 -3.45%
2012-06-08 0 0.580 0.580 0.660 - - 0 0 - 0.127 0.127 0.145 - - 0 - 3.57%
2012-06-07 0 0.560 0.520 0.660 - - 0 0 - 0.123 0.114 0.145 - - 0 - 0.00%
2012-06-06 0 0.560 0.520 0.670 - - 0 0 - 0.123 0.114 0.147 - - 0 - 0.00%
2012-06-05 0 0.560 0.560 0.600 0.560 0.560 68,000 38,080 0.5600 0.123 0.123 0.132 0.123 0.123 309,714 0.1230 0.00%
2012-06-04 0 0.560 0.500 0.640 0.560 0.560 108,000 60,480 0.5600 0.123 0.110 0.141 0.123 0.123 491,898 0.1230 -1.75%
2012-06-01 0 0.570 0.560 0.650 0.570 0.570 32,000 18,240 0.5700 0.125 0.123 0.143 0.125 0.125 145,748 0.1251 1.79%
2012-05-31 0 0.560 0.510 0.680 0.560 0.570 62,000 34,740 0.5603 0.123 0.112 0.149 0.123 0.125 282,386 0.1230 -5.08%
2012-05-30 0 0.590 0.560 0.660 - - 0 0 - 0.130 0.123 0.145 - - 0 - 0.00%
2012-05-29 0 0.590 0.550 0.640 - - 0 0 - 0.130 0.121 0.141 - - 0 - 0.00%
2012-05-28 0 0.590 0.550 0.650 0.590 0.590 600,000 354,000 0.5900 0.130 0.121 0.143 0.130 0.130 2,732,767 0.1295 0.00%
2012-05-25 0 0.590 0.540 0.590 0.540 0.590 512,000 299,880 0.5857 0.130 0.119 0.130 0.119 0.130 2,331,961 0.1286 -3.28%
2012-05-24 0 0.610 0.580 0.610 0.580 0.610 140,000 85,340 0.6096 0.134 0.127 0.134 0.127 0.134 637,646 0.1338 0.00%
2012-05-23 0 0.610 0.580 0.660 0.610 0.610 400,000 244,000 0.6100 0.134 0.127 0.145 0.134 0.134 1,821,845 0.1339 0.00%
2012-05-22 0 0.610 0.610 0.640 0.610 0.610 200,000 122,000 0.6100 0.134 0.134 0.141 0.134 0.134 910,922 0.1339 0.00%
2012-05-21 0 0.610 0.610 0.620 0.570 0.610 644,000 391,640 0.6081 0.134 0.134 0.136 0.125 0.134 2,933,170 0.1335 0.00%
2012-05-18 0 0.610 0.580 0.670 0.560 0.610 120,000 68,400 0.5700 0.134 0.127 0.147 0.123 0.134 546,553 0.1251 0.00%
2012-05-17 0 0.610 0.610 0.680 0.600 0.600 102,000 67,200 0.6588 0.134 0.134 0.149 0.132 0.132 464,570 0.1446 -7.58%
2012-05-16 0 0.660 0.600 0.660 - - 0 0 - 0.145 0.132 0.145 - - 0 - -1.49%
2012-05-15 0 0.670 0.580 0.670 - - 0 0 - 0.147 0.127 0.147 - - 0 - 0.00%
2012-05-14 0 0.670 0.590 0.670 - - 0 0 - 0.147 0.130 0.147 - - 0 - -1.47%
2012-05-11 0 0.680 0.600 0.680 - - 0 0 - 0.149 0.132 0.149 - - 0 - -1.45%
2012-05-10 0 0.690 0.620 0.690 - - 0 0 - 0.151 0.136 0.151 - - 0 - 0.00%
2012-05-09 0 0.690 0.620 0.690 - - 0 0 - 0.151 0.136 0.151 - - 0 - 0.00%
2012-05-08 0 0.690 0.620 0.690 - - 0 0 - 0.151 0.136 0.151 - - 0 - 0.00%
2012-05-07 0 0.690 0.630 0.690 - - 0 0 - 0.151 0.138 0.151 - - 0 - 0.00%
2012-05-04 0 0.690 0.640 0.690 0.690 0.690 12,000 8,280 0.6900 0.151 0.141 0.151 0.151 0.151 54,655 0.1515 4.55%
2012-05-03 0 0.660 0.610 0.690 - - 0 0 - 0.145 0.134 0.151 - - 0 - 0.00%
2012-05-02 0 0.660 0.620 0.690 - - 0 0 - 0.145 0.136 0.151 - - 0 - 0.00%
2012-04-30 0 0.660 0.600 0.670 0.660 0.660 88,000 58,080 0.6600 0.145 0.132 0.147 0.145 0.145 400,806 0.1449 8.20%
2012-04-27 0 0.610 0.600 0.650 - - 0 0 - 0.134 0.132 0.143 - - 0 - 0.00%
2012-04-26 0 0.610 0.590 0.680 0.610 0.610 20,000 12,200 0.6100 0.134 0.130 0.149 0.134 0.134 91,092 0.1339 -6.15%
2012-04-25 0 0.650 0.610 0.680 - - 0 0 - 0.143 0.134 0.149 - - 0 - 0.00%
2012-04-24 0 0.650 0.650 0.670 0.650 0.650 1,140,000 741,000 0.6500 0.143 0.143 0.147 0.143 0.143 5,192,258 0.1427 0.00%
2012-04-23 0 0.650 0.610 0.650 0.650 0.650 100,000 65,000 0.6500 0.143 0.134 0.143 0.143 0.143 455,461 0.1427 1.56%
2012-04-20 0 0.640 0.640 0.650 0.590 0.640 80,000 49,280 0.6160 0.141 0.141 0.143 0.130 0.141 364,369 0.1352 0.00%
2012-04-19 0 0.640 0.610 0.680 0.640 0.640 550,000 352,000 0.6400 0.141 0.134 0.149 0.141 0.141 2,505,037 0.1405 0.00%
2012-04-18 0 0.640 0.640 0.680 - - 0 0 - 0.141 0.141 0.149 - - 0 - 0.00%
2012-04-17 0 0.640 0.610 0.670 - - 0 0 - 0.141 0.134 0.147 - - 0 - 0.00%
2012-04-16 0 0.640 0.640 0.680 - - 0 0 - 0.141 0.141 0.149 - - 0 - 0.00%
2012-04-13 0 0.640 0.610 0.690 0.640 0.650 2,000,000 1,281,000 0.6405 0.141 0.134 0.151 0.141 0.143 9,109,224 0.1406 0.00%
2012-04-12 0 0.640 0.640 0.690 - - 0 0 - 0.141 0.141 0.151 - - 0 - 0.00%
2012-04-11 0 0.640 0.640 0.680 0.640 0.640 98,000 62,720 0.6400 0.141 0.141 0.149 0.141 0.141 446,352 0.1405 0.00%
2012-04-10 0 0.640 0.640 0.670 0.590 0.650 432,000 267,240 0.6186 0.141 0.141 0.147 0.130 0.143 1,967,592 0.1358 -5.88%
2012-04-05 0 0.680 0.650 0.680 0.590 0.680 726,000 493,140 0.6793 0.149 0.143 0.149 0.130 0.149 3,306,648 0.1491 0.00%
2012-04-03 0 0.680 0.670 0.780 0.680 0.680 10,000 6,800 0.6800 0.149 0.147 0.171 0.149 0.149 45,546 0.1493 -6.85%
2012-04-02 0 0.730 0.670 0.780 - - 0 0 - 0.160 0.147 0.171 - - 0 - 0.00%
2012-03-30 0 0.730 0.700 0.780 - - 0 0 - 0.160 0.154 0.171 - - 0 - 0.00%
2012-03-29 0 0.730 0.700 0.800 - - 0 0 - 0.160 0.154 0.176 - - 0 - 0.00%
2012-03-28 0 0.730 0.700 0.800 - - 0 0 - 0.160 0.154 0.176 - - 0 - 0.00%
2012-03-27 0 0.730 0.670 0.730 - - 0 0 - 0.160 0.147 0.160 - - 0 - 0.00%
2012-03-26 0 0.730 0.670 0.790 - - 0 0 - 0.160 0.147 0.173 - - 0 - 0.00%
2012-03-23 0 0.730 0.700 0.800 - - 0 0 - 0.160 0.154 0.176 - - 0 - 0.00%
2012-03-22 0 0.730 0.680 0.730 0.730 0.730 10,000 7,300 0.7300 0.160 0.149 0.160 0.160 0.160 45,546 0.1603 0.00%
2012-03-21 0 0.730 0.680 0.800 0.730 0.730 10,000 7,300 0.7300 0.160 0.149 0.176 0.160 0.160 45,546 0.1603 0.00%
2012-03-20 0 0.730 0.690 0.730 - - 0 0 - 0.160 0.151 0.160 - - 0 - 0.00%
2012-03-19 0 0.730 0.720 0.730 0.730 0.750 90,000 66,000 0.7333 0.160 0.158 0.160 0.160 0.165 409,915 0.1610 -7.59%
2012-03-16 0 0.790 0.750 0.840 - - 0 0 - 0.173 0.165 0.184 - - 0 - 0.00%
2012-03-15 0 0.790 0.740 0.790 - - 0 0 - 0.173 0.162 0.173 - - 0 - 0.00%
2012-03-14 0 0.790 0.740 0.790 0.790 0.790 2,000 1,580 0.7900 0.173 0.162 0.173 0.173 0.173 9,109 0.1735 6.76%
2012-03-13 0 0.740 0.740 0.820 0.740 0.740 72,000 53,280 0.7400 0.162 0.162 0.180 0.162 0.162 327,932 0.1625 -7.50%
2012-03-12 0 0.800 0.730 0.850 - - 0 0 - 0.176 0.160 0.187 - - 0 - 0.00%
2012-03-09 0 0.800 0.750 0.800 0.800 0.800 50,000 40,000 0.8000 0.176 0.165 0.176 0.176 0.176 227,731 0.1756 0.00%
2012-03-08 0 0.800 0.740 0.800 - - 0 0 - 0.176 0.162 0.176 - - 0 - 0.00%
2012-03-07 0 0.800 0.740 0.800 - - 2,000 1,600 0.8000 0.176 0.162 0.176 - - 9,109 0.1756 0.00%
2012-03-06 0 0.800 0.750 0.800 0.800 0.800 1,600,000 1,280,000 0.8000 0.176 0.165 0.176 0.176 0.176 7,287,379 0.1756 0.00%
2012-03-05 0 0.800 0.760 0.800 0.800 0.800 20,000 16,000 0.8000 0.176 0.167 0.176 0.176 0.176 91,092 0.1756 5.26%
2012-03-02 0 0.760 0.760 0.810 0.750 0.810 50,000 38,900 0.7780 0.167 0.167 0.178 0.165 0.178 227,731 0.1708 -1.30%
2012-03-01 0 0.770 0.750 0.820 - - 0 0 - 0.169 0.165 0.180 - - 0 - 0.00%
2012-02-29 0 0.770 0.750 0.770 0.770 0.770 540,000 415,800 0.7700 0.169 0.165 0.169 0.169 0.169 2,459,490 0.1691 0.00%
2012-02-28 0 0.770 0.770 0.820 0.700 0.760 222,000 164,160 0.7395 0.169 0.169 0.180 0.154 0.167 1,011,124 0.1624 4.05%
2012-02-27 0 0.740 0.740 0.840 0.740 0.740 320,000 236,800 0.7400 0.162 0.162 0.184 0.162 0.162 1,457,476 0.1625 2.78%
2012-02-24 0 0.720 0.680 0.750 - - 0 0 - 0.158 0.149 0.165 - - 0 - 0.00%
2012-02-23 0 0.720 0.690 0.750 0.670 0.720 14,000 9,980 0.7129 0.158 0.151 0.165 0.147 0.158 63,765 0.1565 2.86%
2012-02-22 0 0.700 0.670 0.720 - - 0 0 - 0.154 0.147 0.158 - - 0 - 0.00%
2012-02-21 0 0.700 0.670 0.730 - - 0 0 - 0.154 0.147 0.160 - - 0 - 0.00%
2012-02-20 0 0.700 0.700 0.740 0.700 0.750 32,000 23,520 0.7350 0.154 0.154 0.162 0.154 0.165 145,748 0.1614 -2.78%
2012-02-17 0 0.720 0.670 0.730 - - 0 0 - 0.158 0.147 0.160 - - 0 - 0.00%
2012-02-16 0 0.720 0.670 0.720 - - 0 0 - 0.158 0.147 0.158 - - 0 - 0.00%
2012-02-15 0 0.720 0.680 0.720 0.720 0.720 10,000 7,200 0.7200 0.158 0.149 0.158 0.158 0.158 45,546 0.1581 2.86%
2012-02-14 0 0.700 0.670 0.720 - - 0 0 - 0.154 0.147 0.158 - - 0 - 0.00%
2012-02-13 0 0.700 0.670 0.700 - - 0 0 - 0.154 0.147 0.154 - - 0 - 0.00%
2012-02-10 0 0.700 0.670 0.700 0.700 0.700 10,000 7,000 0.7000 0.154 0.147 0.154 0.154 0.154 45,546 0.1537 1.45%
2012-02-09 0 0.690 0.660 0.690 - - 0 0 - 0.151 0.145 0.151 - - 0 - 0.00%
2012-02-08 0 0.690 0.670 0.700 0.680 0.690 50,000 34,100 0.6820 0.151 0.147 0.154 0.149 0.151 227,731 0.1497 4.55%
2012-02-07 0 0.660 0.650 0.670 0.650 0.720 276,000 187,340 0.6788 0.145 0.143 0.147 0.143 0.158 1,257,073 0.1490 -4.35%
2012-02-06 0 0.690 0.650 0.710 - - 0 0 - 0.151 0.143 0.156 - - 0 - 0.00%
2012-02-03 0 0.690 0.650 0.690 - - 0 0 - 0.151 0.143 0.151 - - 0 - 0.00%
2012-02-02 0 0.690 0.650 0.850 - - 0 0 - 0.151 0.143 0.187 - - 0 - 0.00%
2012-02-01 0 0.690 0.650 0.700 - - 0 0 - 0.151 0.143 0.154 - - 0 - 0.00%
2012-01-31 0 0.690 0.660 0.690 0.650 0.700 4,000 2,700 0.6750 0.151 0.145 0.151 0.143 0.154 18,218 0.1482 1.47%
2012-01-30 0 0.680 0.650 0.690 - - 0 0 - 0.149 0.143 0.151 - - 0 - 0.00%
2012-01-27 0 0.680 0.650 0.700 - - 0 0 - 0.149 0.143 0.154 - - 0 - 0.00%
2012-01-26 0 0.680 0.650 0.700 0.670 0.680 30,000 20,380 0.6793 0.149 0.143 0.154 0.147 0.149 136,638 0.1492 3.03%
2012-01-20 0 0.660 0.660 0.690 - - 0 0 - 0.145 0.145 0.151 - - 0 - 0.00%
2012-01-19 0 0.660 0.650 0.690 - - 0 0 - 0.145 0.143 0.151 - - 0 - 0.00%
2012-01-18 0 0.660 0.640 0.690 - - 0 0 - 0.145 0.141 0.151 - - 0 - 0.00%
2012-01-17 0 0.660 0.660 0.710 0.650 0.650 2,000 1,300 0.6500 0.145 0.145 0.156 0.143 0.143 9,109 0.1427 -8.33%
2012-01-16 0 0.720 0.670 0.720 - - 0 0 - 0.158 0.147 0.158 - - 0 - 0.00%
2012-01-13 0 0.720 0.660 0.720 0.630 0.720 550,000 381,640 0.6939 0.158 0.145 0.158 0.138 0.158 2,505,037 0.1523 12.50%
2012-01-12 0 0.640 0.630 0.640 - - 0 0 - 0.141 0.138 0.141 - - 0 - -5.88%
2012-01-11 0 0.680 0.620 0.690 - - 0 0 - 0.149 0.136 0.151 - - 0 - 0.00%
2012-01-10 0 0.680 0.680 0.700 0.680 0.680 160,000 108,800 0.6800 0.149 0.149 0.154 0.149 0.149 728,738 0.1493 3.03%
2012-01-09 0 0.660 0.620 0.680 - - 0 0 - 0.145 0.136 0.149 - - 0 - 0.00%
2012-01-06 0 0.660 0.630 0.680 - - 0 0 - 0.145 0.138 0.149 - - 0 - 0.00%
2012-01-05 0 0.660 0.650 0.660 0.680 0.680 160,000 108,800 0.6800 0.145 0.143 0.145 0.149 0.149 728,738 0.1493 -2.94%
2012-01-04 0 0.680 0.670 0.680 0.670 0.690 210,000 142,980 0.6809 0.149 0.147 0.149 0.147 0.151 956,469 0.1495 4.62%
2012-01-03 0 0.650 0.650 0.680 0.650 0.670 208,000 136,400 0.6558 0.143 0.143 0.149 0.143 0.147 947,359 0.1440 -7.14%
2011-12-30 0 0.700 0.680 0.700 0.700 0.710 200,000 141,500 0.7075 0.154 0.149 0.154 0.154 0.156 910,922 0.1553 0.00%
2011-12-29 0 0.700 0.700 0.730 - - 0 0 - 0.154 0.154 0.160 - - 0 - 1.45%
2011-12-28 0 0.690 0.660 0.730 - - 0 0 - 0.151 0.145 0.160 - - 0 - 0.00%
2011-12-23 0 0.690 0.680 0.730 - - 0 0 - 0.151 0.149 0.160 - - 0 - 0.00%
2011-12-22 0 0.690 0.690 0.700 0.650 0.700 44,000 30,040 0.6827 0.151 0.151 0.154 0.143 0.154 200,403 0.1499 -1.43%
2011-12-21 0 0.700 0.700 0.710 0.700 0.700 74,000 51,800 0.7000 0.154 0.154 0.156 0.154 0.154 337,041 0.1537 0.00%
2011-12-20 0 0.700 0.690 0.720 0.650 0.700 118,000 78,320 0.6637 0.154 0.151 0.158 0.143 0.154 537,444 0.1457 -11.39%
2011-12-19 0 0.790 0.670 0.840 0.610 0.800 174,000 123,340 0.7089 0.173 0.147 0.184 0.134 0.176 792,502 0.1556 11.27%
2011-12-16 0 0.710 0.690 0.710 0.710 0.720 162,000 116,440 0.7188 0.156 0.151 0.156 0.156 0.158 737,847 0.1578 2.90%
2011-12-15 0 0.690 0.640 0.690 0.690 0.690 6,000 4,140 0.6900 0.151 0.141 0.151 0.151 0.151 27,328 0.1515 -1.43%
2011-12-14 0 0.700 0.650 0.720 - - 0 0 - 0.154 0.143 0.158 - - 0 - 0.00%
2011-12-13 0 0.700 0.640 0.710 - - 0 0 - 0.154 0.141 0.156 - - 0 - 0.00%
2011-12-12 0 0.700 0.660 0.700 - - 0 0 - 0.154 0.145 0.154 - - 0 - 0.00%
2011-12-09 0 0.700 0.660 0.700 - - 0 0 - 0.154 0.145 0.154 - - 0 - -1.41%
2011-12-08 0 0.710 0.660 0.710 0.710 0.710 2,000 1,420 0.7100 0.156 0.145 0.156 0.156 0.156 9,109 0.1559 2.90%
2011-12-07 0 0.690 0.680 0.700 0.650 0.690 66,000 43,660 0.6615 0.151 0.149 0.154 0.143 0.151 300,604 0.1452 -8.00%
2011-12-06 0 0.750 0.710 0.750 0.610 0.760 330,000 224,940 0.6816 0.165 0.156 0.165 0.134 0.167 1,503,022 0.1497 -1.32%
2011-12-05 0 0.760 0.660 0.760 - - 0 0 - 0.167 0.145 0.167 - - 0 - 0.00%
2011-12-02 0 0.760 0.690 0.870 - - 0 0 - 0.167 0.151 0.191 - - 0 - 0.00%
2011-12-01 0 0.760 0.690 0.760 - - 0 0 - 0.167 0.151 0.167 - - 0 - 0.00%
2011-11-30 0 0.760 0.660 0.760 - - 0 0 - 0.167 0.145 0.167 - - 0 - 0.00%
2011-11-29 0 0.760 0.670 0.770 - - 0 0 - 0.167 0.147 0.169 - - 0 - 0.00%
2011-11-28 0 0.760 0.670 0.760 - - 0 0 - 0.167 0.147 0.167 - - 0 - 0.00%
2011-11-25 0 0.760 0.660 0.760 - - 0 0 - 0.167 0.145 0.167 - - 0 - 0.00%
2011-11-24 0 0.760 0.670 0.760 - - 0 0 - 0.167 0.147 0.167 - - 0 - 0.00%
2011-11-23 0 0.760 0.660 0.770 0.760 0.760 60,000 45,600 0.7600 0.167 0.145 0.169 0.167 0.167 273,277 0.1669 2.70%
2011-11-22 0 0.740 0.680 0.770 - - 0 0 - 0.162 0.149 0.169 - - 0 - 0.00%
2011-11-21 0 0.740 0.660 0.920 - - 0 0 - 0.162 0.145 0.202 - - 0 - 0.00%
2011-11-18 0 0.740 0.680 0.740 - - 0 0 - 0.162 0.149 0.162 - - 0 - -2.63%
2011-11-17 0 0.760 0.690 0.840 - - 0 0 - 0.167 0.151 0.184 - - 0 - 0.00%
2011-11-16 0 0.760 0.700 0.760 0.760 0.760 8,000 6,080 0.7600 0.167 0.154 0.167 0.167 0.167 36,437 0.1669 0.00%
2011-11-15 0 0.760 0.750 0.760 0.750 0.760 30,000 22,580 0.7527 0.167 0.165 0.167 0.165 0.167 136,638 0.1653 0.00%
2011-11-14 0 0.760 0.710 0.770 0.760 0.760 20,000 15,200 0.7600 0.167 0.156 0.169 0.167 0.167 91,092 0.1669 2.70%
2011-11-11 0 0.740 0.740 0.800 0.700 0.850 190,000 141,060 0.7424 0.162 0.162 0.176 0.154 0.187 865,376 0.1630 1.37%
2011-11-10 0 0.730 0.690 0.740 0.730 0.730 4,000 2,920 0.7300 0.160 0.151 0.162 0.160 0.160 18,218 0.1603 0.00%
2011-11-09 0 0.730 0.730 0.770 0.730 0.750 12,000 8,920 0.7433 0.160 0.160 0.169 0.160 0.165 54,655 0.1632 0.00%
2011-11-08 0 0.730 0.710 0.770 - - 0 0 - 0.160 0.156 0.169 - - 0 - 0.00%
2011-11-07 0 0.730 0.730 0.770 0.730 0.770 530,000 393,920 0.7432 0.160 0.160 0.169 0.160 0.169 2,413,944 0.1632 -10.98%
2011-11-04 0 0.820 0.820 0.840 0.820 0.840 38,000 31,220 0.8216 0.180 0.180 0.184 0.180 0.184 173,075 0.1804 1.23%
2011-11-03 0 0.810 0.790 0.860 0.770 0.810 112,000 87,320 0.7796 0.178 0.173 0.189 0.169 0.178 510,117 0.1712 -11.96%
2011-11-02 0 0.920 0.800 0.940 - - 0 0 - 0.202 0.176 0.206 - - 0 - 0.00%
2011-11-01 0 0.920 0.810 0.940 - - 0 0 - 0.202 0.178 0.206 - - 0 - 0.00%
2011-10-31 0 0.920 0.760 0.930 - - 0 0 - 0.202 0.167 0.204 - - 0 - 0.00%
2011-10-28 0 0.920 0.910 0.920 0.900 0.920 136,000 123,040 0.9047 0.202 0.200 0.202 0.198 0.202 619,427 0.1986 4.55%
2011-10-27 0 0.880 0.830 0.910 0.880 0.900 54,000 47,560 0.8807 0.193 0.182 0.200 0.193 0.198 245,949 0.1934 -1.12%
2011-10-26 0 0.890 0.780 0.890 - - 0 0 - 0.195 0.171 0.195 - - 0 - -1.11%
2011-10-25 0 0.900 0.860 0.900 0.900 0.900 6,000 5,400 0.9000 0.198 0.189 0.198 0.198 0.198 27,328 0.1976 5.88%
2011-10-24 0 0.850 0.850 0.900 - - 0 0 - 0.187 0.187 0.198 - - 0 - 0.00%
2011-10-21 0 0.850 0.800 0.940 - - 0 0 - 0.187 0.176 0.206 - - 0 - 0.00%
2011-10-20 0 0.850 0.720 0.850 - - 0 0 - 0.187 0.158 0.187 - - 0 - 0.00%
2011-10-19 0 0.850 0.740 0.920 - - 0 0 - 0.187 0.162 0.202 - - 0 - 0.00%
2011-10-18 0 0.850 0.760 0.980 - - 0 0 - 0.187 0.167 0.215 - - 0 - 0.00%
2011-10-17 0 0.850 0.800 0.900 0.850 0.850 6,000 5,020 0.8367 0.187 0.176 0.198 0.187 0.187 27,328 0.1837 2.41%
2011-10-14 0 0.830 0.810 0.890 0.750 0.830 114,000 90,540 0.7942 0.182 0.178 0.195 0.165 0.182 519,226 0.1744 -7.78%
2011-10-13 0 0.900 0.840 0.900 - - 0 0 - 0.198 0.184 0.198 - - 0 - -8.16%
2011-10-12 0 0.980 0.830 0.990 0.800 1.000 64,000 57,820 0.9034 0.215 0.182 0.217 0.176 0.220 291,495 0.1984 -2.00%
2011-10-11 0 1.000 0.820 1.000 0.740 1.000 210,000 189,200 0.9010 0.220 0.180 0.220 0.162 0.220 956,469 0.1978 4.17%
2011-10-10 0 0.960 0.960 1.130 - - 0 0 - 0.211 0.211 0.248 - - 0 - 26.32%
2011-10-07 0 0.760 0.760 1.130 - - 0 0 - 0.167 0.167 0.248 - - 0 - 0.00%
2011-10-06 0 0.760 0.760 1.130 0.760 0.800 18,000 14,080 0.7822 0.167 0.167 0.248 0.167 0.176 81,983 0.1717 -13.64%
2011-10-04 0 0.880 0.710 1.100 - - 0 0 - 0.193 0.156 0.242 - - 0 - 0.00%
2011-10-03 0 0.880 0.700 1.130 - - 0 0 - 0.193 0.154 0.248 - - 0 - 0.00%
2011-09-30 0 0.880 0.880 0.940 0.650 0.880 98,000 72,420 0.7390 0.193 0.193 0.206 0.143 0.193 446,352 0.1622 18.92%
2011-09-28 0 0.740 0.670 0.800 0.650 0.740 98,000 67,240 0.6861 0.162 0.147 0.176 0.143 0.162 446,352 0.1506 8.82%
2011-09-27 0 0.680 0.660 0.680 0.610 0.680 108,000 69,660 0.6450 0.149 0.145 0.149 0.134 0.149 491,898 0.1416 -4.23%
2011-09-26 0 0.710 0.670 0.720 0.670 0.710 206,000 140,520 0.6821 0.156 0.147 0.158 0.147 0.156 938,250 0.1498 -18.39%
2011-09-23 0 0.870 0.680 0.870 0.670 0.870 30,000 21,840 0.7280 0.191 0.149 0.191 0.147 0.191 136,638 0.1598 27.94%
2011-09-22 0 0.680 0.670 0.680 0.680 0.700 82,000 56,980 0.6949 0.149 0.147 0.149 0.149 0.154 373,478 0.1526 -5.56%
2011-09-21 0 0.720 0.680 0.780 0.680 1.350 570,000 425,920 0.7472 0.158 0.149 0.171 0.149 0.296 2,596,129 0.1641 5.88%
2011-09-20 0 0.680 0.680 0.700 0.600 0.900 498,000 345,460 0.6937 0.149 0.149 0.154 0.132 0.198 2,268,197 0.1523 -24.44%
2011-09-19 0 0.900 0.810 0.950 0.800 0.920 60,000 54,080 0.9013 0.198 0.178 0.209 0.176 0.202 273,277 0.1979 0.00%
2011-09-16 0 0.900 0.900 0.950 0.870 0.900 4,000 3,540 0.8850 0.198 0.198 0.209 0.191 0.198 18,218 0.1943 2.27%
2011-09-15 0 0.880 0.820 0.900 0.820 0.880 22,000 18,720 0.8509 0.193 0.180 0.198 0.180 0.193 100,201 0.1868 -5.38%
2011-09-14 0 0.930 - 0.940 0.930 0.930 6,000 5,580 0.9300 0.204 - 0.206 0.204 0.204 27,328 0.2042 -7.00%
2011-09-12 0 1.000 0.960 1.000 1.000 1.000 6,000 6,000 1.0000 0.220 0.211 0.220 0.220 0.220 27,328 0.2196 0.00%
2011-09-09 0 1.000 - 1.000 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2011-09-08 0 1.000 0.950 1.000 - - 0 0 - 0.220 0.209 0.220 - - 0 - 0.00%
2011-09-07 0 1.000 0.990 1.000 1.000 1.050 50,000 50,840 1.0168 0.220 0.217 0.220 0.220 0.231 227,731 0.2232 0.00%
2011-09-06 0 1.000 0.950 1.000 1.000 1.050 230,000 230,500 1.0022 0.220 0.209 0.220 0.220 0.231 1,047,561 0.2200 -6.54%
2011-09-05 0 1.070 - 1.150 - - 0 0 - 0.235 - 0.252 - - 0 - 0.00%
2011-09-02 0 1.070 0.800 1.150 - - 0 0 - 0.235 0.176 0.252 - - 0 - 0.00%
2011-09-01 0 1.070 1.050 1.070 1.050 1.070 30,000 31,700 1.0567 0.235 0.231 0.235 0.231 0.235 136,638 0.2320 2.88%
2011-08-31 0 1.040 1.040 1.070 1.000 1.030 6,000 6,120 1.0200 0.228 0.228 0.235 0.220 0.226 27,328 0.2239 -9.57%
2011-08-30 0 1.150 1.000 1.150 - - 0 0 - 0.252 0.220 0.252 - - 0 - 0.00%
2011-08-29 0 1.150 1.130 1.150 1.150 1.180 30,000 34,680 1.1560 0.252 0.248 0.252 0.252 0.259 136,638 0.2538 9.52%
2011-08-26 0 1.050 1.050 1.080 - - 0 0 - 0.231 0.231 0.237 - - 0 - 5.00%
2011-08-25 0 1.000 0.810 1.100 - - 0 0 - 0.220 0.178 0.242 - - 0 - 0.00%
2011-08-24 0 1.000 0.930 1.110 - - 0 0 - 0.220 0.204 0.244 - - 0 - 0.00%
2011-08-23 0 1.000 0.900 1.110 - - 0 0 - 0.220 0.198 0.244 - - 0 - 0.00%
2011-08-22 0 1.000 1.000 1.050 1.000 1.070 84,000 88,360 1.0519 0.220 0.220 0.231 0.220 0.235 382,587 0.2310 -4.76%
2011-08-19 0 1.050 1.040 1.050 1.050 1.050 50,000 52,500 1.0500 0.231 0.228 0.231 0.231 0.231 227,731 0.2305 0.00%
2011-08-18 0 1.050 1.040 1.090 - - 0 0 - 0.231 0.228 0.239 - - 0 - 0.00%
2011-08-17 0 1.050 1.050 1.100 - - 0 0 - 0.231 0.231 0.242 - - 0 - 0.00%
2011-08-16 0 1.050 1.040 1.090 - - 0 0 - 0.231 0.228 0.239 - - 0 - 0.00%
2011-08-15 0 1.050 1.040 1.100 - - 0 0 - 0.231 0.228 0.242 - - 0 - 0.00%
2011-08-12 0 1.050 1.050 1.110 1.050 1.050 6,000 6,300 1.0500 0.231 0.231 0.244 0.231 0.231 27,328 0.2305 -3.67%
2011-08-11 0 1.090 1.090 1.100 1.090 1.090 10,000 10,900 1.0900 0.239 0.239 0.242 0.239 0.239 45,546 0.2393 0.00%
2011-08-10 0 1.090 0.960 1.090 - - 0 0 - 0.239 0.211 0.239 - - 0 - -2.68%
2011-08-09 0 1.120 1.020 1.120 1.120 1.120 2,000 2,240 1.1200 0.246 0.224 0.246 0.246 0.246 9,109 0.2459 6.67%
2011-08-08 0 1.050 0.980 1.050 1.050 1.050 10,000 10,500 1.0500 0.231 0.215 0.231 0.231 0.231 45,546 0.2305 -5.41%
2011-08-05 0 1.110 1.050 1.140 - - 0 0 - 0.244 0.231 0.250 - - 0 - 0.00%
2011-08-04 0 1.110 1.050 1.110 1.200 1.200 2,000 2,400 1.2000 0.244 0.231 0.244 0.263 0.263 9,109 0.2635 0.91%
2011-08-03 0 1.100 1.030 1.100 - - 0 0 - 0.242 0.226 0.242 - - 0 - 0.00%
2011-08-02 0 1.100 1.050 1.150 - - 0 0 - 0.242 0.231 0.252 - - 0 - 0.00%
2011-08-01 0 1.100 1.030 1.100 1.070 1.100 30,000 32,700 1.0900 0.242 0.226 0.242 0.235 0.242 136,638 0.2393 5.77%
2011-07-29 0 1.040 0.980 1.100 - - 0 0 - 0.228 0.215 0.242 - - 0 - 0.00%
2011-07-28 0 1.040 1.040 1.070 1.040 1.100 44,000 46,600 1.0591 0.228 0.228 0.235 0.228 0.242 200,403 0.2325 -5.45%
2011-07-27 0 1.100 1.030 1.150 - - 0 0 - 0.242 0.226 0.252 - - 0 - 0.00%
2011-07-26 0 1.100 1.030 1.150 - - 0 0 - 0.242 0.226 0.252 - - 0 - 0.00%
2011-07-25 0 1.100 1.050 1.100 - - 0 0 - 0.242 0.231 0.242 - - 0 - 0.00%
2011-07-22 0 1.100 1.050 1.100 - - 0 0 - 0.242 0.231 0.242 - - 0 - 0.00%
2011-07-21 0 1.100 1.040 1.100 - - 0 0 - 0.242 0.228 0.242 - - 0 - 0.00%
2011-07-20 0 1.100 1.040 1.100 - - 0 0 - 0.242 0.228 0.242 - - 0 - 0.00%
2011-07-19 0 1.100 1.040 1.130 - - 0 0 - 0.242 0.228 0.248 - - 0 - 0.00%
2011-07-18 0 1.100 1.080 1.100 1.080 1.100 54,000 58,400 1.0815 0.242 0.237 0.242 0.237 0.242 245,949 0.2374 -1.79%
2011-07-15 0 1.120 1.070 1.120 1.070 1.120 94,000 102,860 1.0943 0.246 0.235 0.246 0.235 0.246 428,134 0.2403 8.74%
2011-07-14 0 1.030 1.020 1.050 1.030 1.040 28,000 28,880 1.0314 0.226 0.224 0.231 0.226 0.228 127,529 0.2265 -1.90%
2011-07-13 0 1.050 1.050 1.100 1.030 1.080 122,000 129,080 1.0580 0.231 0.231 0.242 0.226 0.237 555,663 0.2323 1.94%
2011-07-12 0 1.030 1.010 1.110 1.030 1.050 58,000 60,200 1.0379 0.226 0.222 0.244 0.226 0.231 264,167 0.2279 -6.36%
2011-07-11 0 1.100 1.080 1.130 1.080 1.100 70,000 76,600 1.0943 0.242 0.237 0.248 0.237 0.242 318,823 0.2403 -1.79%
2011-07-08 0 1.120 1.080 1.120 - - 0 0 - 0.246 0.237 0.246 - - 0 - 0.00%
2011-07-07 0 1.120 1.080 1.120 1.120 1.120 20,000 22,400 1.1200 0.246 0.237 0.246 0.246 0.246 91,092 0.2459 0.00%
2011-07-06 0 1.120 1.060 1.120 - - 0 0 - 0.246 0.233 0.246 - - 0 - 0.00%
2011-07-05 0 1.120 1.090 1.120 1.050 1.120 172,000 190,900 1.1099 0.246 0.239 0.246 0.231 0.246 783,393 0.2437 1.82%
2011-07-04 0 1.100 1.060 1.100 - - 0 0 - 0.242 0.233 0.242 - - 0 - -0.90%
2011-06-30 0 1.110 1.110 1.130 1.100 1.100 10,000 11,000 1.1000 0.244 0.244 0.248 0.242 0.242 45,546 0.2415 0.91%
2011-06-29 0 1.100 1.080 1.130 1.100 1.100 100,000 110,000 1.1000 0.242 0.237 0.248 0.242 0.242 455,461 0.2415 -2.65%
2011-06-28 0 1.130 1.050 1.130 - - 0 0 - 0.248 0.231 0.248 - - 0 - 0.00%
2011-06-27 0 1.130 1.110 1.130 1.110 1.130 88,000 98,680 1.1214 0.248 0.244 0.248 0.244 0.248 400,806 0.2462 1.80%
2011-06-24 0 1.110 1.070 1.110 - - 0 0 - 0.244 0.235 0.244 - - 0 - -2.63%
2011-06-23 0 1.140 1.040 1.140 - - 0 0 - 0.250 0.228 0.250 - - 0 - 0.00%
2011-06-22 0 1.140 1.040 1.140 - - 0 0 - 0.250 0.228 0.250 - - 0 - 0.00%
2011-06-21 0 1.140 1.040 1.140 1.140 1.150 28,000 32,000 1.1429 0.250 0.228 0.250 0.250 0.252 127,529 0.2509 1.79%
2011-06-20 0 1.120 1.060 1.120 - - 0 0 - 0.246 0.233 0.246 - - 0 - -0.88%
2011-06-17 0 1.130 1.020 1.130 1.140 1.150 32,000 36,560 1.1425 0.248 0.224 0.248 0.250 0.252 145,748 0.2508 0.89%
2011-06-16 0 1.120 1.000 1.140 - - 0 0 - 0.246 0.220 0.250 - - 0 - 0.00%
2011-06-15 0 1.120 1.010 1.140 - - 0 0 - 0.246 0.222 0.250 - - 0 - 0.00%
2011-06-14 0 1.120 1.020 1.130 - - 0 0 - 0.246 0.224 0.248 - - 0 - 0.00%
2011-06-13 0 1.120 1.020 1.120 - - 0 0 - 0.246 0.224 0.246 - - 0 - 0.00%
2011-06-10 0 1.120 1.050 1.120 1.120 1.120 4,000 4,480 1.1200 0.246 0.231 0.246 0.246 0.246 18,218 0.2459 3.70%
2011-06-09 0 1.080 1.080 1.140 1.080 1.080 10,000 10,800 1.0800 0.237 0.237 0.250 0.237 0.237 45,546 0.2371 0.00%
2011-06-08 0 1.080 1.060 1.080 - - 0 0 - 0.237 0.233 0.237 - - 0 - -0.92%
2011-06-07 0 1.090 1.090 1.100 1.050 1.090 85,000 91,680 1.0786 0.239 0.239 0.242 0.231 0.239 387,142 0.2368 -4.39%
2011-06-03 0 1.140 1.090 1.140 1.090 1.150 48,000 55,000 1.1458 0.250 0.239 0.250 0.239 0.252 218,621 0.2516 5.56%
2011-06-02 0 1.080 1.080 1.140 1.080 1.080 114,000 123,120 1.0800 0.237 0.237 0.250 0.237 0.237 519,226 0.2371 0.00%
2011-06-01 0 1.080 1.080 1.140 - - 0 0 - 0.237 0.237 0.250 - - 0 - 0.00%
2011-05-31 0 1.080 1.080 1.120 1.080 1.080 2,000 2,160 1.0800 0.237 0.237 0.246 0.237 0.237 9,109 0.2371 -3.57%
2011-05-30 0 1.120 1.080 1.140 - - 0 0 - 0.246 0.237 0.250 - - 0 - 0.00%
2011-05-27 0 1.120 1.100 1.150 - - 50,000 56,000 1.1200 0.246 0.242 0.252 - - 227,731 0.2459 0.00%
2011-05-26 0 1.120 1.100 1.130 1.080 1.150 318,000 350,360 1.1018 0.246 0.242 0.248 0.237 0.252 1,448,367 0.2419 -0.88%
2011-05-25 0 1.130 1.080 1.130 - - 0 0 - 0.248 0.237 0.248 - - 0 - 0.00%
2011-05-24 0 1.130 1.130 1.150 1.130 1.130 100,000 114,500 1.1450 0.248 0.248 0.252 0.248 0.248 455,461 0.2514 -2.59%
2011-05-23 0 1.160 1.130 1.160 1.150 1.160 26,000 29,960 1.1523 0.255 0.248 0.255 0.252 0.255 118,420 0.2530 2.65%
2011-05-20 0 1.130 1.120 1.150 1.100 1.150 248,000 277,100 1.1173 0.248 0.246 0.252 0.242 0.252 1,129,544 0.2453 1.80%
2011-05-19 0 1.110 1.110 1.180 1.100 1.100 10,000 11,000 1.1000 0.244 0.244 0.259 0.242 0.242 45,546 0.2415 -1.77%
2011-05-18 0 1.130 1.130 1.170 - - 0 0 - 0.248 0.248 0.257 - - 0 - 0.00%
2011-05-17 0 1.130 1.130 1.160 1.060 1.160 162,000 183,100 1.1302 0.248 0.248 0.255 0.233 0.255 737,847 0.2482 5.61%
2011-05-16 0 1.070 1.070 1.120 1.070 1.180 40,000 43,620 1.0905 0.235 0.235 0.246 0.235 0.259 182,184 0.2394 -10.08%
2011-05-13 0 1.190 1.180 1.190 1.190 1.190 4,000 4,760 1.1900 0.261 0.259 0.261 0.261 0.261 18,218 0.2613 2.59%
2011-05-12 0 1.160 1.100 1.180 - - 0 0 - 0.255 0.242 0.259 - - 0 - 0.00%
2011-05-11 0 1.160 1.100 1.180 - - 0 0 - 0.255 0.242 0.259 - - 0 - 0.00%
2011-05-09 0 1.160 1.130 1.160 1.160 1.160 90,000 104,400 1.1600 0.255 0.248 0.255 0.255 0.255 409,915 0.2547 3.57%
2011-05-06 0 1.120 1.100 1.170 1.120 1.120 20,000 22,400 1.1200 0.246 0.242 0.257 0.246 0.246 91,092 0.2459 -0.88%
2011-05-05 0 1.130 1.130 1.170 1.130 1.130 360,000 406,800 1.1300 0.248 0.248 0.257 0.248 0.248 1,639,660 0.2481 0.00%
2011-05-04 0 1.130 1.090 1.170 - - 0 0 - 0.248 0.239 0.257 - - 0 - 0.00%
2011-05-03 0 1.130 1.130 1.180 1.090 1.130 72,000 81,280 1.1289 0.248 0.248 0.259 0.239 0.248 327,932 0.2479 0.00%
2011-04-29 0 1.130 1.130 1.170 1.130 1.130 94,000 106,220 1.1300 0.248 0.248 0.257 0.248 0.248 428,134 0.2481 -0.88%
2011-04-28 0 1.140 1.130 1.180 1.140 1.140 100,000 114,000 1.1400 0.250 0.248 0.259 0.250 0.250 455,461 0.2503 0.00%
2011-04-27 0 1.140 1.130 1.180 1.140 1.140 340,000 387,600 1.1400 0.250 0.248 0.259 0.250 0.250 1,548,568 0.2503 0.00%
2011-04-26 0 1.140 1.130 1.140 1.140 1.150 110,000 125,900 1.1445 0.250 0.248 0.250 0.250 0.252 501,007 0.2513 0.88%
2011-04-21 0 1.130 1.130 1.190 1.110 1.140 306,000 345,220 1.1282 0.248 0.248 0.261 0.244 0.250 1,393,711 0.2477 0.89%
2011-04-20 0 1.120 1.100 1.120 1.120 1.120 30,000 33,600 1.1200 0.246 0.242 0.246 0.246 0.246 136,638 0.2459 -1.75%
2011-04-19 0 1.140 1.140 1.190 1.140 1.140 30,000 34,200 1.1400 0.250 0.250 0.261 0.250 0.250 136,638 0.2503 -0.87%
2011-04-18 0 1.150 1.150 1.200 1.150 1.150 40,000 46,000 1.1500 0.252 0.252 0.263 0.252 0.252 182,184 0.2525 1.77%
2011-04-15 0 1.130 1.130 1.210 1.070 1.130 78,000 86,680 1.1113 0.248 0.248 0.266 0.235 0.248 355,260 0.2440 0.00%
2011-04-14 0 1.130 1.090 1.210 1.130 1.130 120,000 135,600 1.1300 0.248 0.239 0.266 0.248 0.248 546,553 0.2481 0.00%
2011-04-13 0 1.130 1.130 1.200 1.130 1.130 44,000 49,720 1.1300 0.248 0.248 0.263 0.248 0.248 200,403 0.2481 0.89%
2011-04-12 0 1.120 1.120 1.210 1.120 1.130 122,000 137,140 1.1241 0.246 0.246 0.266 0.246 0.248 555,663 0.2468 -0.88%
2011-04-11 0 1.130 1.100 1.210 - - 0 0 - 0.248 0.242 0.266 - - 0 - 0.00%
2011-04-08 0 1.130 1.130 1.180 1.120 1.130 4,000 4,500 1.1250 0.248 0.248 0.259 0.246 0.248 18,218 0.2470 0.89%
2011-04-07 0 1.120 1.100 1.230 - - 0 0 - 0.246 0.242 0.270 - - 0 - 0.00%
2011-04-06 0 1.120 1.120 1.190 1.080 1.120 162,000 177,440 1.0953 0.246 0.246 0.261 0.237 0.246 737,847 0.2405 -1.75%
2011-04-04 0 1.140 1.080 1.210 - - 0 0 - 0.250 0.237 0.266 - - 0 - 0.00%
2011-04-01 0 1.140 1.120 1.160 - - 0 0 - 0.250 0.246 0.255 - - 0 - 0.00%
2011-03-31 0 1.140 1.140 1.180 1.120 1.120 110,000 124,100 1.1282 0.250 0.250 0.259 0.246 0.246 501,007 0.2477 -0.87%
2011-03-30 0 1.150 1.150 1.180 1.130 1.200 379,000 443,050 1.1690 0.252 0.252 0.259 0.248 0.263 1,726,198 0.2567 0.88%
2011-03-29 0 1.140 1.060 1.140 1.030 1.180 118,000 123,860 1.0497 0.250 0.233 0.250 0.226 0.259 537,444 0.2305 4.59%
2011-03-28 0 1.090 1.090 1.130 1.030 1.070 92,000 95,080 1.0335 0.239 0.239 0.248 0.226 0.235 419,024 0.2269 -4.39%
2011-03-25 0 1.140 1.100 1.150 - - 0 0 - 0.250 0.242 0.252 - - 0 - 0.00%
2011-03-24 0 1.140 1.120 1.140 - - 0 0 - 0.250 0.246 0.250 - - 0 - 0.00%
2011-03-23 0 1.140 1.080 1.200 - - 1,850 2,169 1.1724 0.250 0.237 0.263 - - 8,426 0.2574 0.00%
2011-03-22 0 1.140 1.080 1.200 1.080 1.140 10,000 11,280 1.1280 0.250 0.237 0.263 0.237 0.250 45,546 0.2477 1.79%
2011-03-21 0 1.120 1.100 1.140 - - 0 0 - 0.246 0.242 0.250 - - 0 - 0.00%
2011-03-18 0 1.120 1.060 1.120 - - 0 0 - 0.246 0.233 0.246 - - 0 - 0.00%
2011-03-17 0 1.120 1.030 1.120 - - 20,000 20,600 1.0300 0.246 0.226 0.246 - - 91,092 0.2261 0.00%
2011-03-16 0 1.120 1.120 1.130 - - 0 0 - 0.246 0.246 0.248 - - 0 - 5.66%
2011-03-15 0 1.060 1.060 1.100 1.040 1.070 368,000 384,240 1.0441 0.233 0.233 0.242 0.228 0.235 1,676,097 0.2292 -2.75%
2011-03-14 0 1.090 1.090 1.180 1.090 1.090 8,000 8,720 1.0900 0.239 0.239 0.259 0.239 0.239 36,437 0.2393 -5.22%
2011-03-11 0 1.150 1.130 1.170 - - 0 0 - 0.252 0.248 0.257 - - 0 - 0.00%
2011-03-10 0 1.150 1.120 1.170 1.150 1.150 292,000 335,800 1.1500 0.252 0.246 0.257 0.252 0.252 1,329,947 0.2525 0.00%
2011-03-09 0 1.150 1.120 1.180 1.110 1.150 88,000 100,880 1.1464 0.252 0.246 0.259 0.244 0.252 400,806 0.2517 -2.54%
2011-03-08 0 1.180 1.180 1.190 1.150 1.150 60,000 69,000 1.1500 0.259 0.259 0.261 0.252 0.252 273,277 0.2525 2.61%
2011-03-07 0 1.150 1.150 1.200 1.050 1.160 176,000 198,320 1.1268 0.252 0.252 0.263 0.231 0.255 801,612 0.2474 -4.17%
2011-03-04 1 - - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2011-03-03 1 - - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2011-02-28 0 1.200 1.100 1.230 - - 0 0 - 0.263 0.242 0.270 - - 0 - 0.00%
2011-02-25 0 1.200 1.150 1.240 - - 0 0 - 0.263 0.252 0.272 - - 0 - 0.00%
2011-02-24 0 1.200 1.150 1.230 - - 0 0 - 0.263 0.252 0.270 - - 0 - 0.00%
2011-02-23 0 1.200 1.050 1.240 - - 0 0 - 0.263 0.231 0.272 - - 0 - 0.00%
2011-02-22 0 1.200 1.130 1.200 - - 0 0 - 0.263 0.248 0.263 - - 0 - 0.00%
2011-02-21 0 1.200 1.150 1.200 1.200 1.200 8,000 9,600 1.2000 0.263 0.252 0.263 0.263 0.263 36,437 0.2635 -1.64%
2011-02-18 0 1.220 1.200 1.250 - - 0 0 - 0.268 0.263 0.274 - - 0 - 0.00%
2011-02-17 0 1.220 1.200 1.280 - - 0 0 - 0.268 0.263 0.281 - - 0 - 0.00%
2011-02-16 0 1.220 1.200 1.250 - - 0 0 - 0.268 0.263 0.274 - - 0 - 0.00%
2011-02-15 0 1.220 1.200 1.250 1.220 1.250 108,000 133,500 1.2361 0.268 0.263 0.274 0.268 0.274 491,898 0.2714 -2.40%
2011-02-14 0 1.250 1.210 1.280 1.200 1.250 60,000 73,640 1.2273 0.274 0.266 0.281 0.263 0.274 273,277 0.2695 5.04%
2011-02-11 0 1.190 1.150 1.200 - - 0 0 - 0.261 0.252 0.263 - - 0 - 0.00%
2011-02-10 0 1.190 1.160 1.190 1.180 1.190 44,000 51,960 1.1809 0.261 0.255 0.261 0.259 0.261 200,403 0.2593 0.85%
2011-02-09 0 1.180 1.160 1.230 1.150 1.210 342,000 395,340 1.1560 0.259 0.255 0.270 0.252 0.266 1,557,677 0.2538 -4.84%
2011-02-08 0 1.240 1.200 1.280 - - 0 0 - 0.272 0.263 0.281 - - 0 - 0.00%
2011-02-07 0 1.240 1.180 1.300 - - 0 0 - 0.272 0.259 0.285 - - 0 - 0.00%
2011-02-02 0 1.240 1.190 1.300 - - 0 0 - 0.272 0.261 0.285 - - 0 - 0.00%
2011-02-01 0 1.240 1.190 1.280 - - 0 0 - 0.272 0.261 0.281 - - 0 - 0.00%
2011-01-31 0 1.240 1.240 1.280 1.240 1.240 20,000 24,800 1.2400 0.272 0.272 0.281 0.272 0.272 91,092 0.2723 -5.34%
2011-01-28 0 1.310 1.220 1.310 1.300 1.310 40,000 52,200 1.3050 0.288 0.268 0.288 0.285 0.288 182,184 0.2865 0.77%
2011-01-27 0 1.300 1.220 1.320 1.300 1.300 40,000 52,000 1.3000 0.285 0.268 0.290 0.285 0.285 182,184 0.2854 5.69%
2011-01-26 0 1.230 1.230 1.290 1.180 1.220 46,000 55,720 1.2113 0.270 0.270 0.283 0.259 0.268 209,512 0.2660 -4.65%
2011-01-25 0 1.290 1.220 1.290 1.300 1.300 80,000 104,000 1.3000 0.283 0.268 0.283 0.285 0.285 364,369 0.2854 0.00%
2011-01-24 0 1.290 1.180 1.290 - - 0 0 - 0.283 0.259 0.283 - - 0 - 0.00%
2011-01-21 0 1.290 1.150 1.300 - - 0 0 - 0.283 0.252 0.285 - - 0 - 0.00%
2011-01-20 0 1.290 1.250 1.300 - - 0 0 - 0.283 0.274 0.285 - - 0 - 0.00%
2011-01-19 0 1.290 1.220 1.290 1.290 1.290 4,000 5,160 1.2900 0.283 0.268 0.283 0.283 0.283 18,218 0.2832 3.20%
2011-01-18 0 1.250 1.250 1.300 1.250 1.320 160,000 207,680 1.2980 0.274 0.274 0.285 0.274 0.290 728,738 0.2850 2.46%
2011-01-17 0 1.220 1.220 1.270 1.220 1.250 60,000 74,000 1.2333 0.268 0.268 0.279 0.268 0.274 273,277 0.2708 -4.69%
2011-01-14 0 1.280 1.260 1.300 1.260 1.280 70,000 88,800 1.2686 0.281 0.277 0.285 0.277 0.281 318,823 0.2785 -0.78%
2011-01-13 0 1.290 1.220 1.290 1.270 1.380 94,000 120,820 1.2853 0.283 0.268 0.283 0.279 0.303 428,134 0.2822 0.00%
2011-01-12 0 1.290 1.250 1.300 1.210 1.330 190,000 247,380 1.3020 0.283 0.274 0.285 0.266 0.292 865,376 0.2859 -3.01%
2011-01-11 0 1.330 1.180 1.370 1.240 1.330 326,000 415,420 1.2743 0.292 0.259 0.301 0.272 0.292 1,484,804 0.2798 15.65%
2011-01-10 0 1.150 1.110 1.220 - - 0 0 - 0.252 0.244 0.268 - - 0 - 0.00%
2011-01-07 0 1.150 1.120 1.180 1.140 1.150 198,000 226,860 1.1458 0.252 0.246 0.259 0.250 0.252 901,813 0.2516 3.60%
2011-01-06 0 1.110 1.110 1.140 1.110 1.110 130,000 144,300 1.1100 0.244 0.244 0.250 0.244 0.244 592,100 0.2437 0.91%
2011-01-05 0 1.100 1.100 1.150 1.100 1.100 496,000 546,900 1.1026 0.242 0.242 0.252 0.242 0.242 2,259,088 0.2421 0.00%
2011-01-04 0 1.100 1.100 1.180 1.100 1.100 10,000 11,000 1.1000 0.242 0.242 0.259 0.242 0.242 45,546 0.2415 0.00%
2011-01-03 0 1.100 1.100 1.190 - - 0 0 - 0.242 0.242 0.261 - - 0 - 0.00%
2010-12-31 0 1.100 1.100 1.150 - - 0 0 - 0.242 0.242 0.252 - - 0 - 0.00%
2010-12-30 0 1.100 1.100 1.130 1.060 1.100 130,000 139,060 1.0697 0.242 0.242 0.248 0.233 0.242 592,100 0.2349 1.85%
2010-12-29 0 1.080 1.070 1.180 1.080 1.180 46,000 50,600 1.1000 0.237 0.235 0.259 0.237 0.259 209,512 0.2415 -1.82%
2010-12-28 0 1.100 1.080 1.180 - - 0 0 - 0.242 0.237 0.259 - - 0 - 0.00%
2010-12-24 0 1.100 1.080 1.160 - - 0 0 - 0.242 0.237 0.255 - - 0 - 0.00%
2010-12-23 0 1.100 1.080 1.180 - - 0 0 - 0.242 0.237 0.259 - - 0 - 0.00%
2010-12-22 0 1.100 1.070 1.100 - - 0 0 - 0.242 0.235 0.242 - - 0 - 0.00%
2010-12-21 0 1.100 1.060 1.180 - - 0 0 - 0.242 0.233 0.259 - - 0 - 0.00%
2010-12-20 0 1.100 1.070 1.120 - - 0 0 - 0.242 0.235 0.246 - - 0 - 0.00%
2010-12-17 0 1.100 1.080 1.120 1.100 1.120 180,000 200,000 1.1111 0.242 0.237 0.246 0.242 0.246 819,830 0.2440 -1.79%
2010-12-16 0 1.120 1.100 1.120 1.100 1.120 90,000 100,200 1.1133 0.246 0.242 0.246 0.242 0.246 409,915 0.2444 1.82%
2010-12-15 0 1.100 1.080 1.140 1.100 1.130 270,000 300,920 1.1145 0.242 0.237 0.250 0.242 0.248 1,229,745 0.2447 -9.84%
2010-12-14 0 1.220 1.110 1.220 1.170 1.220 44,000 52,960 1.2036 0.268 0.244 0.268 0.257 0.268 200,403 0.2643 3.39%
2010-12-13 0 1.180 1.110 1.180 - - 0 0 - 0.259 0.244 0.259 - - 0 - 0.00%
2010-12-10 0 1.180 1.120 1.200 1.180 1.180 50,000 59,000 1.1800 0.259 0.246 0.263 0.259 0.259 227,731 0.2591 0.00%
2010-12-09 0 1.180 1.100 1.180 1.080 1.180 124,000 135,960 1.0965 0.259 0.242 0.259 0.237 0.259 564,772 0.2407 5.36%
2010-12-08 0 1.120 1.070 1.180 1.120 1.120 6,000 6,720 1.1200 0.246 0.235 0.259 0.246 0.246 27,328 0.2459 3.70%
2010-12-07 0 1.080 1.060 1.180 1.060 1.080 100,000 107,760 1.0776 0.237 0.233 0.259 0.233 0.237 455,461 0.2366 -3.57%
2010-12-06 0 1.120 1.100 1.180 1.120 1.120 38,000 42,560 1.1200 0.246 0.242 0.259 0.246 0.246 173,075 0.2459 0.90%
2010-12-03 0 1.110 1.110 1.120 1.080 1.080 116,000 125,280 1.0800 0.244 0.244 0.246 0.237 0.237 528,335 0.2371 0.91%
2010-12-02 0 1.100 1.070 1.180 - - 0 0 - 0.242 0.235 0.259 - - 0 - 0.00%
2010-12-01 0 1.100 1.060 1.170 - - 0 0 - 0.242 0.233 0.257 - - 0 - 0.00%
2010-11-30 0 1.100 1.100 1.230 1.100 1.100 94,000 103,400 1.1000 0.242 0.242 0.270 0.242 0.242 428,134 0.2415 3.77%
2010-11-29 0 1.060 1.060 1.190 1.060 1.070 30,000 32,040 1.0680 0.233 0.233 0.261 0.233 0.235 136,638 0.2345 -3.64%
2010-11-26 0 1.100 1.080 1.170 - - 0 0 - 0.242 0.237 0.257 - - 0 - 0.00%
2010-11-25 0 1.100 1.100 1.150 1.100 1.100 100,000 110,000 1.1000 0.242 0.242 0.252 0.242 0.242 455,461 0.2415 0.00%
2010-11-24 0 1.100 1.100 1.180 1.100 1.100 100,000 110,000 1.1000 0.242 0.242 0.259 0.242 0.242 455,461 0.2415 -1.79%
2010-11-23 0 1.120 1.120 1.180 1.080 1.120 96,000 106,720 1.1117 0.246 0.246 0.259 0.237 0.246 437,243 0.2441 3.70%
2010-11-22 0 1.080 1.080 1.120 1.080 1.120 204,000 222,320 1.0898 0.237 0.237 0.246 0.237 0.246 929,141 0.2393 0.00%
2010-11-19 0 1.080 1.080 1.100 1.070 1.100 376,000 412,880 1.0981 0.237 0.237 0.242 0.235 0.242 1,712,534 0.2411 -1.82%
2010-11-18 0 1.100 1.080 1.150 1.100 1.100 100,000 110,000 1.1000 0.242 0.237 0.252 0.242 0.242 455,461 0.2415 -1.79%
2010-11-17 0 1.120 1.120 1.190 1.100 1.210 102,000 116,580 1.1429 0.246 0.246 0.261 0.242 0.266 464,570 0.2509 1.82%
2010-11-16 0 1.100 1.050 1.180 1.100 1.100 76,000 83,600 1.1000 0.242 0.231 0.259 0.242 0.242 346,151 0.2415 1.85%
2010-11-15 0 1.080 1.010 1.180 - - 0 0 - 0.237 0.222 0.259 - - 0 - 0.00%
2010-11-12 0 1.080 1.080 1.180 1.030 1.070 18,000 18,620 1.0344 0.237 0.237 0.259 0.226 0.235 81,983 0.2271 -10.00%
2010-11-11 0 1.200 1.120 1.250 1.200 1.200 100,000 120,000 1.2000 0.263 0.246 0.274 0.263 0.263 455,461 0.2635 -1.64%
2010-11-10 0 1.220 1.130 1.220 1.220 1.220 50,000 61,000 1.2200 0.268 0.248 0.268 0.268 0.268 227,731 0.2679 0.00%
2010-11-09 0 1.220 1.220 1.230 - - 0 0 - 0.268 0.268 0.270 - - 0 - 2.52%
2010-11-08 0 1.190 1.180 1.200 1.100 1.190 702,000 784,840 1.1180 0.261 0.259 0.263 0.242 0.261 3,197,338 0.2455 6.25%
2010-11-05 0 1.120 1.100 1.140 1.120 1.120 250,000 280,000 1.1200 0.246 0.242 0.250 0.246 0.246 1,138,653 0.2459 -2.61%
2010-11-04 0 1.150 1.120 1.150 1.100 1.150 762,000 850,200 1.1157 0.252 0.246 0.252 0.242 0.252 3,470,614 0.2450 2.68%
2010-11-03 0 1.120 1.090 1.120 1.120 1.120 280,000 313,600 1.1200 0.246 0.239 0.246 0.246 0.246 1,275,291 0.2459 0.00%
2010-11-02 0 1.120 1.120 1.190 1.120 1.120 78,000 87,360 1.1200 0.246 0.246 0.261 0.246 0.246 355,260 0.2459 0.00%
2010-11-01 0 1.120 1.120 1.160 - - 0 0 - 0.246 0.246 0.255 - - 0 - 0.00%
2010-10-29 0 1.120 1.050 1.160 1.120 1.120 50,000 56,000 1.1200 0.246 0.231 0.255 0.246 0.246 227,731 0.2459 0.00%
2010-10-28 0 1.120 1.120 1.150 1.120 1.120 430,000 481,600 1.1200 0.246 0.246 0.252 0.246 0.246 1,958,483 0.2459 2.75%
2010-10-27 0 1.090 1.090 1.120 1.090 1.120 90,000 99,300 1.1033 0.239 0.239 0.246 0.239 0.246 409,915 0.2422 0.00%
2010-10-26 0 1.090 1.090 1.120 1.080 1.080 12,000 12,960 1.0800 0.239 0.239 0.246 0.237 0.237 54,655 0.2371 -2.68%
2010-10-25 0 1.120 1.060 1.200 - - 0 0 - 0.246 0.233 0.263 - - 0 - 0.00%
2010-10-22 0 1.120 1.120 1.190 1.120 1.120 66,000 73,920 1.1200 0.246 0.246 0.261 0.246 0.246 300,604 0.2459 0.00%
2010-10-21 0 1.120 1.080 1.120 1.080 1.120 934,000 1,017,680 1.0896 0.246 0.237 0.246 0.237 0.246 4,254,008 0.2392 3.70%
2010-10-20 0 1.080 1.080 1.100 1.080 1.090 290,000 313,340 1.0805 0.237 0.237 0.242 0.237 0.239 1,320,837 0.2372 -1.82%
2010-10-19 0 1.100 1.100 1.120 1.090 1.100 352,000 386,900 1.0991 0.242 0.242 0.246 0.239 0.242 1,603,223 0.2413 0.00%
2010-10-18 0 1.100 1.100 1.180 1.080 1.100 418,000 458,200 1.0962 0.242 0.242 0.259 0.237 0.242 1,903,828 0.2407 -0.90%
2010-10-15 0 1.110 1.050 1.150 1.110 1.120 60,000 66,900 1.1150 0.244 0.231 0.252 0.244 0.246 273,277 0.2448 -0.89%
2010-10-14 0 1.120 1.100 1.170 1.120 1.180 232,000 265,960 1.1464 0.246 0.242 0.257 0.246 0.259 1,056,670 0.2517 0.90%
2010-10-13 0 1.110 1.110 1.150 1.110 1.120 54,000 60,240 1.1156 0.244 0.244 0.252 0.244 0.246 245,949 0.2449 -5.93%
2010-10-12 0 1.180 1.110 1.180 1.180 1.180 20,000 23,600 1.1800 0.259 0.244 0.259 0.259 0.259 91,092 0.2591 2.61%
2010-10-11 0 1.150 1.110 1.170 1.100 1.150 80,000 88,600 1.1075 0.252 0.244 0.257 0.242 0.252 364,369 0.2432 0.00%
2010-10-08 0 1.150 1.110 1.180 1.100 1.250 108,000 122,620 1.1354 0.252 0.244 0.259 0.242 0.274 491,898 0.2493 7.48%
2010-10-07 0 1.070 1.070 1.100 1.060 1.100 94,000 101,940 1.0845 0.235 0.235 0.242 0.233 0.242 428,134 0.2381 -2.73%
2010-10-06 0 1.100 1.070 1.150 1.020 1.200 282,000 310,840 1.1023 0.242 0.235 0.252 0.224 0.263 1,284,401 0.2420 8.91%
2010-10-05 0 1.010 1.010 1.100 1.010 1.010 10,000 10,100 1.0100 0.222 0.222 0.242 0.222 0.222 45,546 0.2218 -2.88%
2010-10-04 0 1.040 1.040 1.100 1.040 1.040 2,000 2,080 1.0400 0.228 0.228 0.242 0.228 0.228 9,109 0.2283 0.00%
2010-09-30 0 1.040 1.040 1.070 1.040 1.050 132,000 136,100 1.0311 0.228 0.228 0.235 0.228 0.231 601,209 0.2264 0.00%
2010-09-29 0 1.040 1.030 1.090 - - 0 0 - 0.228 0.226 0.239 - - 0 - 0.00%
2010-09-28 0 1.040 1.040 1.080 1.030 1.060 74,000 76,860 1.0386 0.228 0.228 0.237 0.226 0.233 337,041 0.2280 -1.89%
2010-09-27 0 1.060 1.020 1.060 1.000 1.060 104,000 107,080 1.0296 0.233 0.224 0.233 0.220 0.233 473,680 0.2261 2.91%
2010-09-24 0 1.030 1.060 1.070 1.030 1.060 120,000 124,800 1.0400 0.226 0.233 0.235 0.226 0.233 546,553 0.2283 -0.96%
2010-09-22 0 1.040 1.010 1.100 - - 0 0 - 0.228 0.222 0.242 - - 0 - 0.00%
2010-09-21 0 1.040 1.020 1.040 1.040 1.040 100,000 104,200 1.0420 0.228 0.224 0.228 0.228 0.228 455,461 0.2288 -1.89%
2010-09-20 0 1.060 1.050 1.060 - - 10,000 10,600 1.0600 0.233 0.231 0.233 - - 45,546 0.2327 -0.93%
2010-09-17 0 1.070 1.070 1.100 1.050 1.050 4,000 4,200 1.0500 0.235 0.235 0.242 0.231 0.231 18,218 0.2305 -4.46%
2010-09-16 0 1.120 1.050 1.120 - - 0 0 - 0.246 0.231 0.246 - - 0 - 0.00%
2010-09-15 0 1.120 1.070 1.150 1.060 1.120 75,150 80,430 1.0703 0.246 0.235 0.252 0.233 0.246 342,279 0.2350 6.67%
2010-09-14 0 1.050 1.010 1.100 - - 0 0 - 0.231 0.222 0.242 - - 0 - 0.00%
2010-09-13 0 1.050 1.050 1.070 1.000 1.050 186,000 191,660 1.0304 0.231 0.231 0.235 0.220 0.231 847,158 0.2262 0.00%
2010-09-10 0 1.050 1.050 1.090 1.030 1.030 16,000 16,480 1.0300 0.231 0.231 0.239 0.226 0.226 72,874 0.2261 -4.55%
2010-09-09 0 1.100 1.100 1.110 - - 0 0 - 0.242 0.242 0.244 - - 0 - 4.76%
2010-09-08 0 1.050 1.010 1.090 - - 0 0 - 0.231 0.222 0.239 - - 0 - 0.00%
2010-09-07 0 1.050 1.050 1.070 1.050 1.050 116,000 121,800 1.0500 0.231 0.231 0.235 0.231 0.231 528,335 0.2305 0.00%
2010-09-06 0 1.050 1.010 1.070 - - 0 0 - 0.231 0.222 0.235 - - 0 - 0.00%
2010-09-03 0 1.050 1.020 1.050 1.050 1.050 16,000 16,800 1.0500 0.231 0.224 0.231 0.231 0.231 72,874 0.2305 2.94%
2010-09-02 0 1.020 1.020 1.080 - - 0 0 - 0.224 0.224 0.237 - - 0 - 0.00%
2010-09-01 0 1.020 1.000 1.080 - - 0 0 - 0.224 0.220 0.237 - - 0 - 0.00%
2010-08-31 0 1.020 1.020 1.040 1.010 1.030 40,000 40,640 1.0160 0.224 0.224 0.228 0.222 0.226 182,184 0.2231 -8.93%
2010-08-30 0 1.120 1.120 1.140 1.000 1.130 162,000 165,060 1.0189 0.246 0.246 0.250 0.220 0.248 737,847 0.2237 2.75%
2010-08-27 0 1.090 1.090 1.180 1.090 1.090 2,000 2,180 1.0900 0.239 0.239 0.259 0.239 0.239 9,109 0.2393 0.00%
2010-08-26 0 1.090 1.090 1.140 - - 0 0 - 0.239 0.239 0.250 - - 0 - 0.93%
2010-08-25 0 1.080 1.080 1.130 1.050 1.130 16,000 17,520 1.0950 0.237 0.237 0.248 0.231 0.248 72,874 0.2404 -6.90%
2010-08-24 0 1.160 1.080 1.160 - - 0 0 - 0.255 0.237 0.255 - - 0 - 0.00%
2010-08-23 0 1.160 1.100 1.170 - - 0 0 - 0.255 0.242 0.257 - - 0 - 0.00%
2010-08-20 0 1.160 1.120 1.160 1.050 1.180 206,000 237,340 1.1521 0.255 0.246 0.255 0.231 0.259 938,250 0.2530 0.00%
2010-08-19 0 1.160 1.150 1.160 - - 0 0 - 0.255 0.252 0.255 - - 0 - 0.00%
2010-08-18 0 1.160 1.120 1.160 1.160 1.160 14,000 16,240 1.1600 0.255 0.246 0.255 0.255 0.255 63,765 0.2547 0.87%
2010-08-17 0 1.150 1.120 1.180 1.120 1.150 256,000 290,560 1.1350 0.252 0.246 0.259 0.246 0.252 1,165,981 0.2492 4.55%
2010-08-16 0 1.100 1.060 1.200 1.020 1.100 238,000 247,180 1.0386 0.242 0.233 0.263 0.224 0.242 1,083,998 0.2280 7.84%
2010-08-13 0 1.020 1.020 1.050 0.990 1.000 54,000 53,800 0.9963 0.224 0.224 0.231 0.217 0.220 245,949 0.2187 -1.92%
2010-08-12 0 1.040 0.990 1.050 - - 0 0 - 0.228 0.217 0.231 - - 0 - 0.00%
2010-08-11 0 1.040 1.000 1.050 - - 0 0 - 0.228 0.220 0.231 - - 0 - 0.00%
2010-08-10 0 1.040 1.000 1.060 - - 1,000 920 0.9200 0.228 0.220 0.233 - - 4,555 0.2020 0.00%
2010-08-09 0 1.040 1.010 1.050 0.930 1.040 134,000 134,380 1.0028 0.228 0.222 0.231 0.204 0.228 610,318 0.2202 -3.70%
2010-08-06 0 1.080 1.080 1.090 1.040 1.040 55,000 56,740 1.0316 0.237 0.237 0.239 0.228 0.228 250,504 0.2265 8.00%
2010-08-05 0 1.000 1.000 1.050 0.930 1.000 72,000 71,300 0.9903 0.220 0.220 0.231 0.204 0.220 327,932 0.2174 -5.66%
2010-08-04 0 1.060 1.000 1.070 1.060 1.060 48,000 44,440 0.9258 0.233 0.220 0.235 0.233 0.233 218,621 0.2033 0.00%
2010-08-03 0 1.060 1.010 1.070 1.060 1.060 134,000 142,040 1.0600 0.233 0.222 0.235 0.233 0.233 610,318 0.2327 0.95%
2010-08-02 0 1.050 0.940 1.050 - - 0 0 - 0.231 0.206 0.231 - - 0 - 0.00%
2010-07-30 0 1.050 0.920 1.050 - - 0 0 - 0.231 0.202 0.231 - - 0 - 0.00%
2010-07-29 0 1.050 0.970 1.050 - - 0 0 - 0.231 0.213 0.231 - - 0 - 0.00%
2010-07-28 0 1.050 0.960 1.050 1.050 1.050 2,000 2,100 1.0500 0.231 0.211 0.231 0.231 0.231 9,109 0.2305 0.00%
2010-07-27 0 1.050 0.970 1.050 - - 0 0 - 0.231 0.213 0.231 - - 0 - 0.00%
2010-07-26 0 1.050 1.050 1.070 1.000 1.010 192,000 193,000 1.0052 0.231 0.231 0.235 0.220 0.222 874,486 0.2207 1.94%
2010-07-23 0 1.030 1.030 1.070 0.940 0.940 50,000 47,000 0.9400 0.226 0.226 0.235 0.206 0.206 227,731 0.2064 3.00%
2010-07-22 0 1.000 0.990 1.080 - - 0 0 - 0.220 0.217 0.237 - - 0 - 0.00%
2010-07-21 0 1.000 0.970 1.080 1.000 1.000 40,000 40,000 1.0000 0.220 0.213 0.237 0.220 0.220 182,184 0.2196 -2.91%
2010-07-20 0 1.030 0.960 1.070 - - 0 0 - 0.226 0.211 0.235 - - 0 - 0.00%
2010-07-19 0 1.030 0.960 1.060 - - 0 0 - 0.226 0.211 0.233 - - 0 - 0.00%
2010-07-16 0 1.030 1.030 1.080 - - 0 0 - 0.226 0.226 0.237 - - 0 - 8.42%
2010-07-15 0 0.950 0.950 1.080 0.950 0.950 10,000 9,500 0.9500 0.209 0.209 0.237 0.209 0.209 45,546 0.2086 -5.00%
2010-07-14 0 1.000 0.990 1.080 - - 0 0 - 0.220 0.217 0.237 - - 0 - 0.00%
2010-07-13 0 1.000 1.000 1.080 1.000 1.000 190,000 190,000 1.0000 0.220 0.220 0.237 0.220 0.220 865,376 0.2196 2.04%
2010-07-12 0 0.980 0.970 1.080 0.980 0.990 246,000 242,480 0.9857 0.215 0.213 0.237 0.215 0.217 1,120,435 0.2164 -9.26%
2010-07-09 0 1.080 0.990 1.100 - - 0 0 - 0.237 0.217 0.242 - - 0 - 0.00%
2010-07-08 0 1.080 0.990 1.080 - - 0 0 - 0.237 0.217 0.237 - - 0 - -1.82%
2010-07-07 0 1.100 0.860 1.100 0.990 1.100 32,000 31,900 0.9969 0.242 0.189 0.242 0.217 0.242 145,748 0.2189 3.77%
2010-07-06 0 1.060 0.880 1.060 - - 0 0 - 0.233 0.193 0.233 - - 0 - 0.00%
2010-07-05 0 1.060 0.900 1.060 - - 0 0 - 0.233 0.198 0.233 - - 0 - -2.75%
2010-07-02 0 1.090 0.920 1.090 1.100 1.100 10,000 11,000 1.1000 0.239 0.202 0.239 0.242 0.242 45,546 0.2415 -0.91%
2010-06-30 0 1.100 1.100 1.180 1.060 1.060 4,000 4,240 1.0600 0.242 0.242 0.259 0.233 0.233 18,218 0.2327 6.80%
2010-06-29 0 1.030 0.930 1.050 - - 0 0 - 0.226 0.204 0.231 - - 0 - 0.00%
2010-06-28 0 1.030 0.930 1.080 - - 0 0 - 0.226 0.204 0.237 - - 0 - 0.00%
2010-06-25 0 1.030 0.960 1.060 - - 0 0 - 0.226 0.211 0.233 - - 0 - 0.00%
2010-06-24 0 1.030 0.950 1.060 - - 0 0 - 0.226 0.209 0.233 - - 0 - 0.00%
2010-06-23 0 1.030 1.000 1.070 1.030 1.060 118,000 124,780 1.0575 0.226 0.220 0.235 0.226 0.233 537,444 0.2322 -2.83%
2010-06-22 0 1.060 0.940 1.060 1.060 1.060 2,000 2,120 1.0600 0.233 0.206 0.233 0.233 0.233 9,109 0.2327 2.91%
2010-06-21 0 1.030 0.930 1.080 - - 0 0 - 0.226 0.204 0.237 - - 0 - 0.00%
2010-06-18 0 1.030 1.020 1.030 0.920 1.030 52,000 48,300 0.9288 0.226 0.224 0.226 0.202 0.226 236,840 0.2039 0.98%
2010-06-17 0 1.020 1.020 1.080 1.020 1.020 50,000 51,000 1.0200 0.224 0.224 0.237 0.224 0.224 227,731 0.2239 2.00%
2010-06-15 0 1.000 1.000 1.050 1.000 1.000 20,000 20,000 1.0000 0.220 0.220 0.231 0.220 0.220 91,092 0.2196 -2.91%
2010-06-14 0 1.030 1.030 1.080 1.000 1.030 10,000 10,240 1.0240 0.226 0.226 0.237 0.220 0.226 45,546 0.2248 6.19%
2010-06-11 0 0.970 0.970 1.030 0.970 1.010 70,000 70,300 1.0043 0.213 0.213 0.226 0.213 0.222 318,823 0.2205 -8.49%
2010-06-10 0 1.060 0.830 1.090 - - 0 0 - 0.233 0.182 0.239 - - 0 - 0.00%
2010-06-09 0 1.060 0.950 1.080 - - 0 0 - 0.233 0.209 0.237 - - 0 - 0.00%
2010-06-08 0 1.060 0.950 1.060 1.060 1.060 2,000 2,120 1.0600 0.233 0.209 0.233 0.233 0.233 9,109 0.2327 3.92%
2010-06-07 0 1.020 0.950 1.020 - - 0 0 - 0.224 0.209 0.224 - - 0 - -1.92%
2010-06-04 0 1.040 0.960 1.090 - - 0 0 - 0.228 0.211 0.239 - - 0 - -0.00%
2010-06-03 0 1.090 0.990 1.090 1.000 1.090 38,000 41,240 1.0853 0.228 0.207 0.228 0.209 0.228 181,396 0.2273 3.81%
2010-06-02 0 1.050 0.970 1.090 - - 0 0 - 0.220 0.203 0.228 - - 0 - 0.00%
2010-06-01 0 1.050 1.030 1.080 1.010 1.050 101,000 102,780 1.0176 0.220 0.216 0.226 0.212 0.220 482,132 0.2132 5.00%
2010-05-31 0 1.000 1.000 1.040 0.990 1.000 290,000 289,320 0.9977 0.209 0.209 0.218 0.207 0.209 1,384,339 0.2090 0.00%
2010-05-28 0 1.000 0.980 1.010 0.930 1.020 256,000 249,420 0.9743 0.209 0.205 0.212 0.195 0.214 1,222,037 0.2041 2.04%
2010-05-27 0 0.980 0.920 0.980 0.920 0.980 16,000 14,840 0.9275 0.205 0.193 0.205 0.193 0.205 76,377 0.1943 7.69%
2010-05-26 0 0.910 0.910 0.970 0.900 0.910 376,000 341,360 0.9079 0.191 0.191 0.203 0.189 0.191 1,794,867 0.1902 1.11%
2010-05-25 0 0.900 0.870 0.900 0.900 0.900 192,000 172,800 0.9000 0.189 0.182 0.189 0.189 0.189 916,528 0.1885 -10.00%
2010-05-24 0 1.000 0.980 1.000 1.000 1.040 112,000 104,880 0.9364 0.209 0.205 0.209 0.209 0.218 534,641 0.1962 2.04%
2010-05-20 0 0.980 0.820 0.980 0.900 0.980 154,000 139,020 0.9027 0.205 0.172 0.205 0.189 0.205 735,132 0.1891 6.52%
2010-05-19 0 0.920 0.920 0.980 0.910 0.910 100,000 91,040 0.9104 0.193 0.193 0.205 0.191 0.191 477,358 0.1907 1.10%
2010-05-18 0 0.910 0.850 0.910 0.970 0.990 38,000 37,060 0.9753 0.191 0.178 0.191 0.203 0.207 181,396 0.2043 1.11%
2010-05-17 0 0.900 0.880 0.920 0.900 0.900 106,000 95,400 0.9000 0.189 0.184 0.193 0.189 0.189 506,000 0.1885 -4.26%
2010-05-14 0 0.940 0.900 0.940 0.850 0.940 336,000 301,580 0.8976 0.197 0.189 0.197 0.178 0.197 1,603,924 0.1880 4.44%
2010-05-13 0 0.900 0.860 0.900 0.850 0.900 370,000 322,760 0.8723 0.189 0.180 0.189 0.178 0.189 1,766,226 0.1827 2.27%
2010-05-12 0 0.880 0.850 0.880 0.820 1.000 1,392,000 1,216,840 0.8742 0.184 0.178 0.184 0.172 0.209 6,644,829 0.1831 -16.98%
2010-05-11 0 1.060 1.000 1.060 1.000 1.060 54,000 54,620 1.0115 0.222 0.209 0.222 0.209 0.222 257,774 0.2119 -1.85%
2010-05-10 0 1.080 1.070 1.080 1.000 1.080 220,000 226,380 1.0290 0.226 0.224 0.226 0.209 0.226 1,050,188 0.2156 8.00%
2010-05-07 0 1.000 0.980 1.000 1.000 1.000 200,000 200,000 1.0000 0.209 0.205 0.209 0.209 0.209 954,717 0.2095 -4.76%
2010-05-06 0 1.050 0.990 1.060 0.980 1.050 270,000 270,560 1.0021 0.220 0.207 0.222 0.205 0.220 1,288,868 0.2099 5.00%
2010-05-05 0 1.000 1.000 1.050 1.000 1.020 232,000 231,560 0.9981 0.209 0.209 0.220 0.209 0.214 1,107,471 0.2091 -5.66%
2010-05-04 0 1.060 1.030 1.080 1.020 1.130 188,000 199,760 1.0626 0.222 0.216 0.226 0.214 0.237 897,434 0.2226 2.91%
2010-05-03 0 1.030 1.030 1.110 1.030 1.040 28,000 29,040 1.0371 0.216 0.216 0.233 0.216 0.218 133,660 0.2173 -8.04%
2010-04-30 0 1.120 1.100 1.120 1.110 1.120 50,000 55,900 1.1180 0.235 0.230 0.235 0.233 0.235 238,679 0.2342 0.90%
2010-04-29 0 1.110 1.110 1.130 1.060 1.180 358,000 399,900 1.1170 0.233 0.233 0.237 0.222 0.247 1,708,943 0.2340 -3.48%
2010-04-28 0 1.150 1.100 1.150 1.070 1.160 544,000 612,920 1.1267 0.241 0.230 0.241 0.224 0.243 2,596,830 0.2360 7.48%
2010-04-27 0 1.070 1.070 1.090 1.070 1.090 110,000 118,040 1.0731 0.224 0.224 0.228 0.224 0.228 525,094 0.2248 0.00%
2010-04-26 0 1.070 1.070 1.090 1.070 1.100 242,000 265,340 1.0964 0.224 0.224 0.228 0.224 0.230 1,155,207 0.2297 -2.73%
2010-04-23 0 1.100 1.050 1.150 1.030 1.100 140,000 148,820 1.0630 0.230 0.220 0.241 0.216 0.230 668,302 0.2227 -5.98%
2010-04-22 0 1.170 1.100 1.180 1.020 1.200 670,000 715,940 1.0686 0.245 0.230 0.247 0.214 0.251 3,198,301 0.2239 10.38%
2010-04-21 0 1.060 1.050 1.200 1.060 1.080 60,000 62,800 1.0467 0.222 0.220 0.251 0.222 0.226 286,415 0.2193 -11.67%
2010-04-20 0 1.200 1.020 1.040 1.200 1.200 110,000 131,300 1.1936 0.251 0.214 0.218 0.251 0.251 525,094 0.2501 0.00%
2010-04-19 0 1.200 1.130 1.280 1.200 1.290 10,000 12,720 1.2720 0.251 0.237 0.268 0.251 0.270 47,736 0.2665 -7.69%
2010-04-16 0 1.300 1.120 1.300 1.260 1.300 28,000 36,320 1.2971 0.272 0.235 0.272 0.264 0.272 133,660 0.2717 3.17%
2010-04-15 0 1.260 1.200 1.300 1.260 1.330 140,000 178,300 1.2736 0.264 0.251 0.272 0.264 0.279 668,302 0.2668 0.80%
2010-04-14 0 1.250 1.250 1.280 1.240 1.330 122,000 160,740 1.3175 0.262 0.262 0.268 0.260 0.279 582,377 0.2760 0.81%
2010-04-13 0 1.240 1.240 1.260 1.240 1.240 16,000 19,840 1.2400 0.260 0.260 0.264 0.260 0.260 76,377 0.2598 -0.80%
2010-04-12 0 1.250 1.250 1.280 1.250 1.360 468,000 585,880 1.2519 0.262 0.262 0.268 0.262 0.285 2,234,037 0.2623 0.00%
2010-04-09 0 1.250 1.230 1.340 1.250 1.350 308,000 391,520 1.2712 0.262 0.258 0.281 0.262 0.283 1,470,264 0.2663 -0.79%
2010-04-08 0 1.260 1.260 1.270 1.260 1.340 268,000 337,840 1.2606 0.264 0.264 0.266 0.264 0.281 1,279,320 0.2641 -3.08%
2010-04-07 0 1.300 1.230 1.330 1.230 1.300 274,000 341,380 1.2459 0.272 0.258 0.279 0.258 0.272 1,307,962 0.2610 4.00%
2010-04-01 0 1.250 1.190 1.250 1.180 1.260 280,000 344,780 1.2314 0.262 0.249 0.262 0.247 0.264 1,336,603 0.2580 5.93%
2010-03-31 0 1.180 1.180 1.290 1.180 1.350 1,200,000 1,515,880 1.2632 0.247 0.247 0.270 0.247 0.283 5,728,301 0.2646 0.00%
2010-03-30 0 1.180 1.180 1.200 1.100 1.210 1,164,000 1,353,440 1.1627 0.247 0.247 0.251 0.230 0.253 5,556,451 0.2436 10.28%
2010-03-29 0 1.070 1.040 1.070 1.000 1.070 192,000 197,860 1.0305 0.224 0.218 0.224 0.209 0.224 916,528 0.2159 7.00%
2010-03-26 0 1.000 1.000 1.050 1.000 1.050 412,000 422,000 1.0243 0.209 0.209 0.220 0.209 0.220 1,966,717 0.2146 0.00%
2010-03-25 0 1.000 0.880 1.000 1.000 1.000 20,000 20,000 1.0000 0.209 0.184 0.209 0.209 0.209 95,472 0.2095 5.26%
2010-03-24 0 0.950 0.950 1.000 0.950 0.960 112,000 106,600 0.9518 0.199 0.199 0.209 0.199 0.201 534,641 0.1994 -5.00%
2010-03-23 0 1.000 0.960 1.000 1.000 1.060 112,000 113,800 1.0161 0.209 0.201 0.209 0.209 0.222 534,641 0.2129 0.00%
2010-03-22 0 1.000 0.970 1.000 0.980 1.040 338,000 337,800 0.9994 0.209 0.203 0.209 0.205 0.218 1,613,471 0.2094 5.26%
2010-03-19 0 0.950 0.920 0.950 0.950 0.990 270,000 257,300 0.9530 0.199 0.193 0.199 0.199 0.207 1,288,868 0.1996 5.56%
2010-03-18 0 0.900 0.900 0.950 0.900 0.900 108,000 97,200 0.9000 0.189 0.189 0.199 0.189 0.189 515,547 0.1885 0.00%
2010-03-17 0 0.900 0.920 0.930 0.900 0.900 60,000 54,000 0.9000 0.189 0.193 0.195 0.189 0.189 286,415 0.1885 -2.17%
2010-03-16 0 0.920 0.900 0.920 0.920 0.920 50,000 46,000 0.9200 0.193 0.189 0.193 0.193 0.193 238,679 0.1927 0.00%
2010-03-15 0 0.920 0.900 0.950 0.920 0.950 230,000 213,060 0.9263 0.193 0.189 0.199 0.193 0.199 1,097,924 0.1941 2.22%
2010-03-12 0 0.900 0.900 0.940 0.900 0.900 456,000 410,400 0.9000 0.189 0.189 0.197 0.189 0.189 2,176,754 0.1885 0.00%
2010-03-11 0 0.900 0.900 0.930 0.900 0.940 128,000 118,060 0.9223 0.189 0.189 0.195 0.189 0.197 611,019 0.1932 -9.09%
2010-03-10 0 0.990 0.910 0.990 0.820 0.990 52,000 46,480 0.8938 0.207 0.191 0.207 0.172 0.207 248,226 0.1872 7.61%
2010-03-09 0 0.920 0.910 0.990 0.920 0.920 10,000 9,200 0.9200 0.193 0.191 0.207 0.193 0.193 47,736 0.1927 0.00%
2010-03-08 0 0.920 0.920 0.940 0.920 0.920 10,000 9,200 0.9200 0.193 0.193 0.197 0.193 0.193 47,736 0.1927 -2.13%
2010-03-05 0 0.940 0.910 1.080 - - 0 0 - 0.197 0.191 0.226 - - 0 - 0.00%
2010-03-04 0 0.940 0.930 1.080 0.940 0.940 100,000 94,000 0.9400 0.197 0.195 0.226 0.197 0.197 477,358 0.1969 -1.05%
2010-03-03 0 0.950 0.890 1.060 0.950 0.950 136,000 129,200 0.9500 0.199 0.186 0.222 0.199 0.199 649,207 0.1990 0.00%
2010-03-02 0 0.950 0.900 1.000 0.950 1.020 148,000 143,960 0.9727 0.199 0.189 0.209 0.199 0.214 706,490 0.2038 -6.86%
2010-03-01 0 1.020 0.890 1.020 0.900 1.080 154,000 151,680 0.9849 0.214 0.186 0.214 0.189 0.226 735,132 0.2063 9.68%
2010-02-26 0 0.930 0.650 0.930 0.930 0.930 76,000 70,680 0.9300 0.195 0.136 0.195 0.195 0.195 362,792 0.1948 0.00%
2010-02-25 0 0.930 0.930 1.000 0.930 0.930 62,000 57,660 0.9300 0.195 0.195 0.209 0.195 0.195 295,962 0.1948 -7.00%
2010-02-24 0 1.000 0.950 1.000 0.980 1.000 132,000 131,800 0.9985 0.209 0.199 0.209 0.205 0.209 630,113 0.2092 -12.28%
2010-02-23 0 1.140 1.020 1.150 1.000 1.150 66,000 73,820 1.1185 0.239 0.214 0.241 0.209 0.241 315,057 0.2343 3.64%
2010-02-22 0 1.100 0.970 1.100 0.850 1.180 434,000 427,440 0.9849 0.230 0.203 0.230 0.178 0.247 2,071,735 0.2063 37.50%
2010-02-19 0 0.800 0.800 0.990 - - 0 0 - 0.168 0.168 0.207 - - 0 - 0.00%
2010-02-18 0 0.800 0.800 0.990 0.800 0.800 2,000 1,600 0.8000 0.168 0.168 0.207 0.168 0.168 9,547 0.1676 -6.98%
2010-02-17 0 0.860 0.800 0.990 - - 0 0 - 0.180 0.168 0.207 - - 0 - 0.00%
2010-02-12 0 0.860 0.730 0.860 - - 0 0 - 0.180 0.153 0.180 - - 0 - -3.37%
2010-02-11 0 0.890 0.730 0.890 - - 0 0 - 0.186 0.153 0.186 - - 0 - 0.00%
2010-02-10 0 0.890 0.710 0.890 - - 0 0 - 0.186 0.149 0.186 - - 0 - -1.11%
2010-02-09 0 0.900 0.770 0.900 - - 0 0 - 0.189 0.161 0.189 - - 0 - 0.00%
2010-02-08 0 0.900 0.710 0.900 0.820 0.900 242,000 212,800 0.8793 0.189 0.149 0.189 0.172 0.189 1,155,207 0.1842 28.57%
2010-02-05 0 0.700 0.700 0.840 0.700 0.820 208,000 168,860 0.8118 0.147 0.147 0.176 0.147 0.172 992,905 0.1701 -9.09%
2010-02-04 0 0.770 0.770 0.820 0.770 0.770 176,000 135,520 0.7700 0.161 0.161 0.172 0.161 0.161 840,151 0.1613 0.00%
2010-02-03 0 0.770 0.720 0.840 - - 0 0 - 0.161 0.151 0.176 - - 0 - 0.00%
2010-02-02 0 0.770 0.720 0.820 - - 0 0 - 0.161 0.151 0.172 - - 0 - 0.00%
2010-02-01 0 0.770 0.720 0.770 - - 0 0 - 0.161 0.151 0.161 - - 0 - -1.28%
2010-01-29 0 0.780 0.720 0.780 - - 0 0 - 0.163 0.151 0.163 - - 0 - -4.88%
2010-01-28 0 0.820 0.670 0.830 - - 0 0 - 0.172 0.140 0.174 - - 0 - 0.00%
2010-01-27 0 0.820 0.690 0.820 - - 0 0 - 0.172 0.145 0.172 - - 0 - 0.00%
2010-01-26 0 0.820 0.680 0.820 0.820 0.820 4,000 3,280 0.8200 0.172 0.142 0.172 0.172 0.172 19,094 0.1718 1.23%
2010-01-25 0 0.810 0.710 0.830 - - 0 0 - 0.170 0.149 0.174 - - 0 - 0.00%
2010-01-22 0 0.810 0.750 0.810 0.660 0.820 64,000 48,020 0.7503 0.170 0.157 0.170 0.138 0.172 305,509 0.1572 3.85%
2010-01-21 0 0.780 0.780 0.790 0.750 0.780 198,000 151,140 0.7633 0.163 0.163 0.165 0.157 0.163 945,170 0.1599 0.00%
2010-01-20 0 0.780 0.750 0.780 0.780 0.780 6,000 4,680 0.7800 0.163 0.157 0.163 0.163 0.163 28,642 0.1634 1.30%
2010-01-19 0 0.770 0.770 0.780 0.750 0.750 156,000 117,000 0.7500 0.161 0.161 0.163 0.157 0.157 744,679 0.1571 1.32%
2010-01-18 0 0.760 0.760 0.780 0.760 0.760 42,000 31,920 0.7600 0.159 0.159 0.163 0.159 0.159 200,491 0.1592 0.00%
2010-01-15 0 0.760 0.760 0.780 0.750 0.770 222,000 167,540 0.7547 0.159 0.159 0.163 0.157 0.161 1,059,736 0.1581 1.33%
2010-01-14 0 0.750 0.710 0.770 0.750 0.750 130,000 97,500 0.7500 0.157 0.149 0.161 0.157 0.157 620,566 0.1571 0.00%
2010-01-13 0 0.750 0.690 0.780 - - 0 0 - 0.157 0.145 0.163 - - 0 - 0.00%
2010-01-12 0 0.750 0.710 0.780 0.750 0.750 40,000 30,000 0.7500 0.157 0.149 0.163 0.157 0.157 190,943 0.1571 0.00%
2010-01-11 0 0.750 0.710 0.780 0.750 0.750 20,000 15,000 0.7500 0.157 0.149 0.163 0.157 0.157 95,472 0.1571 -3.85%
2010-01-08 0 0.780 0.710 0.780 0.760 0.780 58,000 44,700 0.7707 0.163 0.149 0.163 0.159 0.163 276,868 0.1614 2.63%
2010-01-07 0 0.760 0.690 0.760 - - 0 0 - 0.159 0.145 0.159 - - 0 - 0.00%
2010-01-06 0 0.760 0.710 0.780 0.730 0.760 4,000 2,980 0.7450 0.159 0.149 0.163 0.153 0.159 19,094 0.1561 4.11%
2010-01-05 0 0.730 0.720 0.730 0.700 0.800 190,000 147,460 0.7761 0.153 0.151 0.153 0.147 0.168 906,981 0.1626 -7.59%
2010-01-04 0 0.790 0.690 0.790 - - 0 0 - 0.165 0.145 0.165 - - 0 - -1.25%
2009-12-31 0 0.800 0.710 0.800 - - 0 0 - 0.168 0.149 0.168 - - 0 - 0.00%
2009-12-30 0 0.800 0.700 0.800 0.770 0.800 70,000 53,960 0.7709 0.168 0.147 0.168 0.161 0.168 334,151 0.1615 14.29%
2009-12-29 0 0.700 0.700 0.800 - - 0 0 - 0.147 0.147 0.168 - - 0 - 6.06%
2009-12-28 0 0.660 0.660 0.760 - - 0 0 - 0.138 0.138 0.159 - - 0 - 0.00%
2009-12-24 0 0.660 0.660 0.750 0.660 0.660 70,000 46,200 0.6600 0.138 0.138 0.157 0.138 0.138 334,151 0.1383 -2.94%
2009-12-23 0 0.680 0.660 0.750 - - 0 0 - 0.142 0.138 0.157 - - 0 - 0.00%
2009-12-22 0 0.680 0.680 0.760 0.650 0.650 60,000 39,000 0.6500 0.142 0.142 0.159 0.136 0.136 286,415 0.1362 0.00%
2009-12-21 0 0.680 0.650 0.680 - - 0 0 - 0.142 0.136 0.142 - - 0 - 0.00%
2009-12-18 0 0.680 0.680 0.720 0.680 0.680 98,000 66,640 0.6800 0.142 0.142 0.151 0.142 0.142 467,811 0.1425 -5.56%
2009-12-17 0 0.720 0.700 0.750 - - 0 0 - 0.151 0.147 0.157 - - 0 - 0.00%
2009-12-16 0 0.720 0.700 0.720 0.730 0.730 4,000 2,920 0.7300 0.151 0.147 0.151 0.153 0.153 19,094 0.1529 2.86%
2009-12-15 0 0.700 0.690 0.750 - - 0 0 - 0.147 0.145 0.157 - - 0 - 0.00%
2009-12-14 0 0.700 0.700 0.740 0.700 0.700 16,000 11,200 0.7000 0.147 0.147 0.155 0.147 0.147 76,377 0.1466 -6.67%
2009-12-11 0 0.750 0.700 0.750 0.770 0.770 70,000 53,900 0.7700 0.157 0.147 0.157 0.161 0.161 334,151 0.1613 -3.85%
2009-12-10 0 0.780 0.710 0.780 - - 0 0 - 0.163 0.149 0.163 - - 0 - 0.00%
2009-12-09 0 0.780 0.720 0.780 0.750 0.800 32,000 25,000 0.7813 0.163 0.151 0.163 0.157 0.168 152,755 0.1637 2.63%
2009-12-08 0 0.760 0.680 0.820 0.680 0.760 78,000 58,040 0.7441 0.159 0.142 0.172 0.142 0.159 372,340 0.1559 8.57%
2009-12-07 0 0.700 0.700 0.720 - - 0 0 - 0.147 0.147 0.151 - - 0 - 0.00%
2009-12-04 0 0.700 0.700 0.710 0.700 0.700 84,000 58,800 0.7000 0.147 0.147 0.149 0.147 0.147 400,981 0.1466 2.94%
2009-12-03 0 0.680 0.660 0.750 0.670 0.700 250,000 171,260 0.6850 0.142 0.138 0.157 0.140 0.147 1,193,396 0.1435 0.00%
2009-12-02 0 0.680 0.660 0.700 0.660 0.690 180,000 120,920 0.6718 0.142 0.138 0.147 0.138 0.145 859,245 0.1407 -11.69%
2009-12-01 0 0.770 0.670 0.770 0.770 0.770 16,000 12,320 0.7700 0.161 0.140 0.161 0.161 0.161 76,377 0.1613 0.00%
2009-11-30 0 0.770 0.680 0.770 0.670 0.780 54,000 36,620 0.6781 0.161 0.142 0.161 0.140 0.163 257,774 0.1421 6.94%
2009-11-27 0 0.720 0.660 0.720 - - 0 0 - 0.151 0.138 0.151 - - 0 - 0.00%
2009-11-26 0 0.720 0.720 0.830 0.700 0.700 20,000 14,000 0.7000 0.151 0.151 0.174 0.147 0.147 95,472 0.1466 -4.00%
2009-11-25 0 0.750 0.710 0.830 - - 0 0 - 0.157 0.149 0.174 - - 0 - 0.00%
2009-11-24 0 0.750 0.710 0.830 - - 0 0 - 0.157 0.149 0.174 - - 0 - 0.00%
2009-11-23 0 0.750 0.710 0.820 0.750 0.750 20,000 15,000 0.7500 0.157 0.149 0.172 0.157 0.157 95,472 0.1571 1.35%
2009-11-20 0 0.740 0.710 0.750 - - 0 0 - 0.155 0.149 0.157 - - 0 - 0.00%
2009-11-19 0 0.740 0.720 0.760 0.680 0.740 20,000 14,200 0.7100 0.155 0.151 0.159 0.142 0.155 95,472 0.1487 -2.63%
2009-11-18 0 0.760 0.700 0.800 0.750 0.870 142,000 109,320 0.7699 0.159 0.147 0.168 0.157 0.182 677,849 0.1613 8.57%
2009-11-17 0 0.700 0.680 0.740 - - 0 0 - 0.147 0.142 0.155 - - 0 - 0.00%
2009-11-16 0 0.700 0.700 0.740 0.660 0.720 38,000 27,080 0.7126 0.147 0.147 0.155 0.138 0.151 181,396 0.1493 -2.78%
2009-11-13 0 0.720 0.690 0.750 0.720 0.720 8,000 5,760 0.7200 0.151 0.145 0.157 0.151 0.151 38,189 0.1508 0.00%
2009-11-12 0 0.720 0.720 0.750 0.670 0.720 228,000 152,860 0.6704 0.151 0.151 0.157 0.140 0.151 1,088,377 0.1404 1.41%
2009-11-11 0 0.710 0.670 0.760 0.710 0.710 152,000 107,920 0.7100 0.149 0.140 0.159 0.149 0.149 725,585 0.1487 -5.33%
2009-11-10 0 0.750 0.720 0.750 0.700 0.750 250,000 175,720 0.7029 0.157 0.151 0.157 0.147 0.157 1,193,396 0.1472 -6.25%
2009-11-09 0 0.800 0.710 0.850 - - 0 0 - 0.168 0.149 0.178 - - 0 - 0.00%
2009-11-06 0 0.800 0.700 0.870 - - 0 0 - 0.168 0.147 0.182 - - 0 - 0.00%
2009-11-05 0 0.800 0.800 0.870 0.800 0.800 48,000 38,400 0.8000 0.168 0.168 0.182 0.168 0.168 229,132 0.1676 1.27%
2009-11-04 0 0.790 0.680 0.840 - - 0 0 - 0.165 0.142 0.176 - - 0 - 0.00%
2009-11-03 0 0.790 0.660 0.790 0.790 0.790 6,000 4,740 0.7900 0.165 0.138 0.165 0.165 0.165 28,642 0.1655 1.28%
2009-11-02 0 0.780 0.660 0.870 - - 0 0 - 0.163 0.138 0.182 - - 0 - 0.00%
2009-10-30 0 0.780 0.700 0.850 - - 0 0 - 0.163 0.147 0.178 - - 0 - 0.00%
2009-10-29 0 0.780 0.750 0.820 0.780 0.780 18,000 14,040 0.7800 0.163 0.157 0.172 0.163 0.163 85,925 0.1634 -7.14%
2009-10-28 0 0.840 0.700 0.850 - - 0 0 - 0.176 0.147 0.178 - - 0 - 0.00%
2009-10-27 0 0.840 0.860 0.870 0.840 0.840 20,000 16,800 0.8400 0.176 0.180 0.182 0.176 0.176 95,472 0.1760 7.69%
2009-10-23 0 0.780 0.660 0.840 - - 0 0 - 0.163 0.138 0.176 - - 0 - 0.00%
2009-10-22 0 0.780 0.660 0.780 - - 0 0 - 0.163 0.138 0.163 - - 0 - 0.00%
2009-10-21 0 0.780 0.690 0.780 - - 0 0 - 0.163 0.145 0.163 - - 0 - -1.27%
2009-10-20 0 0.790 0.710 0.830 0.790 0.790 30,000 23,700 0.7900 0.165 0.149 0.174 0.165 0.165 143,208 0.1655 5.33%
2009-10-19 0 0.750 0.710 0.840 0.750 0.750 200,000 150,000 0.7500 0.157 0.149 0.176 0.157 0.157 954,717 0.1571 -1.32%
2009-10-16 0 0.760 0.760 0.800 0.740 0.750 6,000 4,460 0.7433 0.159 0.159 0.168 0.155 0.157 28,642 0.1557 11.76%
2009-10-15 0 0.680 0.680 0.760 0.680 0.680 6,000 4,080 0.6800 0.142 0.142 0.159 0.142 0.142 28,642 0.1425 -13.92%
2009-10-14 0 0.790 0.700 0.830 - - 0 0 - 0.165 0.147 0.174 - - 0 - 0.00%
2009-10-13 0 0.790 0.720 0.800 0.790 0.790 20,000 15,800 0.7900 0.165 0.151 0.168 0.165 0.165 95,472 0.1655 6.76%
2009-10-12 0 0.740 0.680 0.830 - - 0 0 - 0.155 0.142 0.174 - - 0 - 0.00%
2009-10-09 0 0.740 0.680 0.820 - - 0 0 - 0.155 0.142 0.172 - - 0 - 0.00%
2009-10-08 0 0.740 0.690 0.820 - - 0 0 - 0.155 0.145 0.172 - - 0 - 0.00%
2009-10-07 0 0.740 0.670 0.740 - - 0 0 - 0.155 0.140 0.155 - - 0 - 0.00%
2009-10-06 0 0.740 0.690 0.750 0.740 0.740 20,000 14,800 0.7400 0.155 0.145 0.157 0.155 0.155 95,472 0.1550 7.25%
2009-10-05 0 0.690 0.690 0.750 0.690 0.690 20,000 13,800 0.6900 0.145 0.145 0.157 0.145 0.145 95,472 0.1445 -14.81%
2009-10-02 0 0.810 0.670 0.840 - - 0 0 - 0.170 0.140 0.176 - - 0 - 0.00%
2009-09-30 0 0.810 0.660 0.840 - - 0 0 - 0.170 0.138 0.176 - - 0 - 0.00%
2009-09-29 0 0.810 0.660 0.810 - - 0 0 - 0.170 0.138 0.170 - - 0 - 0.00%
2009-09-28 0 0.810 0.660 0.840 - - 0 0 - 0.170 0.138 0.176 - - 0 - 0.00%
2009-09-25 0 0.810 0.660 0.840 - - 0 0 - 0.170 0.138 0.176 - - 0 - 0.00%
2009-09-24 0 0.810 0.680 0.840 - - 0 0 - 0.170 0.142 0.176 - - 0 - 0.00%
2009-09-23 0 0.810 0.690 0.840 - - 0 0 - 0.170 0.145 0.176 - - 0 - 0.00%
2009-09-22 0 0.810 0.660 0.840 - - 0 0 - 0.170 0.138 0.176 - - 0 - 0.00%
2009-09-21 0 0.810 0.710 0.840 - - 0 0 - 0.170 0.149 0.176 - - 0 - 0.00%
2009-09-18 0 0.810 0.680 0.840 - - 0 0 - 0.170 0.142 0.176 - - 0 - 0.00%
2009-09-17 0 0.810 0.690 0.810 - - 0 0 - 0.170 0.145 0.170 - - 0 - 0.00%
2009-09-16 0 0.810 0.780 0.840 0.780 0.810 40,000 31,800 0.7950 0.170 0.163 0.176 0.163 0.170 190,943 0.1665 8.00%
2009-09-15 0 0.750 0.730 0.780 0.730 0.750 74,000 55,020 0.7435 0.157 0.153 0.163 0.153 0.157 353,245 0.1558 7.14%
2009-09-14 0 0.700 0.700 0.750 0.670 0.700 156,000 104,700 0.6712 0.147 0.147 0.157 0.140 0.147 744,679 0.1406 0.00%
2009-09-11 0 0.700 0.660 0.750 0.670 0.700 244,000 167,060 0.6847 0.147 0.138 0.157 0.140 0.147 1,164,754 0.1434 0.00%
2009-09-10 0 0.700 0.670 0.720 - - 0 0 - 0.147 0.140 0.151 - - 0 - 0.00%
2009-09-09 0 0.700 0.700 0.720 0.660 0.720 192,000 132,660 0.6909 0.147 0.147 0.151 0.138 0.151 916,528 0.1447 -2.78%
2009-09-08 0 0.720 0.660 0.740 0.660 0.720 70,000 47,240 0.6749 0.151 0.138 0.155 0.138 0.151 334,151 0.1414 0.00%
2009-09-07 0 0.720 0.720 0.740 0.720 0.720 2,000 1,440 0.7200 0.151 0.151 0.155 0.151 0.151 9,547 0.1508 0.00%
2009-09-04 0 0.720 0.720 0.760 0.680 0.720 122,000 84,820 0.6952 0.151 0.151 0.159 0.142 0.151 582,377 0.1456 -18.18%
2009-09-03 0 0.880 0.680 0.880 - - 0 0 - 0.184 0.142 0.184 - - 0 - -2.22%
2009-09-02 0 0.900 0.650 0.960 - - 0 0 - 0.189 0.136 0.201 - - 0 - 0.00%
2009-09-01 0 0.900 0.650 0.930 - - 0 0 - 0.189 0.136 0.195 - - 0 - 0.00%
2009-08-31 0 0.900 0.620 0.970 - - 0 0 - 0.189 0.130 0.203 - - 0 - 0.00%
2009-08-28 0 0.900 0.850 1.000 0.880 0.900 180,000 159,900 0.8883 0.189 0.178 0.209 0.184 0.189 859,245 0.1861 4.65%
2009-08-27 0 0.860 0.800 0.860 0.850 0.860 60,000 51,100 0.8517 0.180 0.168 0.180 0.178 0.180 286,415 0.1784 7.50%
2009-08-26 0 0.800 0.800 0.870 0.660 0.800 116,000 91,960 0.7928 0.168 0.168 0.182 0.138 0.168 553,736 0.1661 0.00%
2009-08-25 0 0.800 0.800 0.870 0.800 0.800 10,000 8,000 0.8000 0.168 0.168 0.182 0.168 0.168 47,736 0.1676 0.00%
2009-08-24 0 0.800 0.760 0.870 0.800 0.800 500,000 400,000 0.8000 0.168 0.159 0.182 0.168 0.168 2,386,792 0.1676 -3.61%
2009-08-21 0 0.830 0.800 0.870 0.830 0.880 242,000 211,860 0.8755 0.174 0.168 0.182 0.174 0.184 1,155,207 0.1834 3.75%
2009-08-20 0 0.800 0.800 0.850 - - 0 0 - 0.168 0.168 0.178 - - 0 - 0.00%
2009-08-19 0 0.800 0.800 0.810 0.800 0.800 348,000 278,400 0.8000 0.168 0.168 0.170 0.168 0.168 1,661,207 0.1676 -2.44%
2009-08-18 0 0.820 0.750 0.820 0.830 0.830 6,000 4,980 0.8300 0.172 0.157 0.172 0.174 0.174 28,642 0.1739 -1.20%
2009-08-17 0 0.830 0.660 0.840 0.800 0.830 518,000 414,940 0.8010 0.174 0.138 0.176 0.168 0.174 2,472,716 0.1678 1.22%
2009-08-14 0 0.820 0.720 0.840 0.800 0.820 170,000 134,720 0.7925 0.172 0.151 0.176 0.168 0.172 811,509 0.1660 1.23%
2009-08-13 0 0.810 0.710 0.850 0.700 0.810 332,000 252,920 0.7618 0.170 0.149 0.178 0.147 0.170 1,584,830 0.1596 15.71%
2009-08-12 0 0.700 0.700 0.750 0.700 0.700 62,000 43,400 0.7000 0.147 0.147 0.157 0.147 0.147 295,962 0.1466 0.00%
2009-08-11 0 0.700 0.700 - 0.620 0.700 70,000 46,600 0.6657 0.147 0.147 - 0.130 0.147 334,151 0.1395 0.00%
2009-08-10 0 0.700 0.660 0.900 0.650 0.700 551,000 377,270 0.6847 0.147 0.138 0.189 0.136 0.147 2,630,245 0.1434 0.00%
2009-08-07 0 0.700 0.600 0.700 0.600 0.700 268,000 162,200 0.6052 0.147 0.126 0.147 0.126 0.147 1,279,320 0.1268 7.69%
2009-08-06 0 0.650 0.600 0.700 0.600 0.650 22,000 14,200 0.6455 0.136 0.126 0.147 0.126 0.136 105,019 0.1352 6.56%
2009-08-05 0 0.610 0.610 0.640 0.540 0.610 4,000 2,300 0.5750 0.128 0.128 0.134 0.113 0.128 19,094 0.1205 -6.15%
2009-08-04 0 0.650 0.650 0.700 0.540 0.590 224,000 129,860 0.5797 0.136 0.136 0.147 0.113 0.124 1,069,283 0.1214 10.17%
2009-08-03 0 0.590 0.550 0.690 0.590 0.590 118,000 69,620 0.5900 0.124 0.115 0.145 0.124 0.124 563,283 0.1236 0.00%
2009-07-31 0 0.590 0.550 0.690 - - 0 0 - 0.124 0.115 0.145 - - 0 - 0.00%
2009-07-30 0 0.590 0.570 0.690 - - 0 0 - 0.124 0.119 0.145 - - 0 - 0.00%
2009-07-29 0 0.590 0.550 0.670 - - 0 0 - 0.124 0.115 0.140 - - 0 - 0.00%
2009-07-28 0 0.590 0.570 0.670 - - 0 0 - 0.124 0.119 0.140 - - 0 - 0.00%
2009-07-27 0 0.590 0.590 0.680 0.590 0.700 116,000 77,940 0.6719 0.124 0.124 0.142 0.124 0.147 553,736 0.1408 5.36%
2009-07-24 0 0.560 0.550 0.640 0.560 0.560 4,000 2,240 0.5600 0.117 0.115 0.134 0.117 0.117 19,094 0.1173 -8.20%
2009-07-23 0 0.610 0.560 0.650 - - 0 0 - 0.128 0.117 0.136 - - 0 - 0.00%
2009-07-22 0 0.610 0.560 0.650 0.610 0.610 280,000 166,800 0.5957 0.128 0.117 0.136 0.128 0.128 1,336,603 0.1248 3.39%
2009-07-21 0 0.590 0.540 0.700 - - 0 0 - 0.124 0.113 0.147 - - 0 - 0.00%
2009-07-20 0 0.590 0.590 0.700 0.510 0.590 120,000 66,300 0.5525 0.124 0.124 0.147 0.107 0.124 572,830 0.1157 -6.35%
2009-07-17 0 0.630 0.430 0.650 - - 0 0 - 0.132 0.090 0.136 - - 0 - 0.00%
2009-07-16 0 0.630 0.450 0.630 0.680 0.680 2,000 1,360 0.6800 0.132 0.094 0.132 0.142 0.142 9,547 0.1425 5.00%
2009-07-15 0 0.600 0.460 0.680 - - 0 0 - 0.126 0.096 0.142 - - 0 - 0.00%
2009-07-14 0 0.600 0.460 0.700 - - 0 0 - 0.126 0.096 0.147 - - 0 - 0.00%
2009-07-13 0 0.600 0.400 0.600 - - 0 0 - 0.126 0.084 0.126 - - 0 - 0.00%
2009-07-10 0 0.600 0.510 0.700 - - 0 0 - 0.126 0.107 0.147 - - 0 - 0.00%
2009-07-09 0 0.600 0.510 0.600 - - 0 0 - 0.126 0.107 0.126 - - 0 - -11.76%
2009-07-08 0 0.680 0.500 0.700 - - 0 0 - 0.142 0.105 0.147 - - 0 - 0.00%
2009-07-07 0 0.680 0.500 0.700 - - 0 0 - 0.142 0.105 0.147 - - 0 - 0.00%
2009-07-06 0 0.680 0.500 0.700 - - 0 0 - 0.142 0.105 0.147 - - 0 - 0.00%
2009-07-03 0 0.680 0.440 0.700 - - 0 0 - 0.142 0.092 0.147 - - 0 - 0.00%
2009-07-02 0 0.680 0.550 0.700 - - 0 0 - 0.142 0.115 0.147 - - 0 - 0.00%
2009-06-30 0 0.680 0.520 0.700 - - 0 0 - 0.142 0.109 0.147 - - 0 - 0.00%
2009-06-29 0 0.680 0.500 0.680 - - 0 0 - 0.142 0.105 0.142 - - 0 - -2.86%
2009-06-26 0 0.700 0.460 0.700 0.700 0.700 10,000 7,000 0.7000 0.147 0.096 0.147 0.147 0.147 47,736 0.1466 20.69%
2009-06-25 0 0.580 0.600 0.700 0.580 0.580 150,000 87,000 0.5800 0.122 0.126 0.147 0.122 0.122 716,038 0.1215 0.00%
2009-06-24 0 0.580 0.485 0.690 - - 0 0 - 0.122 0.102 0.145 - - 0 - 0.00%
2009-06-23 0 0.580 0.405 0.700 - - 0 0 - 0.122 0.085 0.147 - - 0 - 0.00%
2009-06-22 0 0.580 0.580 0.700 0.570 0.590 80,000 46,400 0.5800 0.122 0.122 0.147 0.119 0.124 381,887 0.1215 0.00%
2009-06-19 0 0.580 0.580 0.690 - - 0 0 - 0.122 0.122 0.145 - - 0 - 3.57%
2009-06-18 0 0.560 0.510 0.560 - - 0 0 - 0.117 0.107 0.117 - - 0 - -15.15%
2009-06-17 0 0.660 0.365 0.680 - - 0 0 - 0.138 0.076 0.142 - - 0 - 0.00%
2009-06-16 0 0.660 0.600 0.660 0.600 0.660 278,000 167,280 0.6017 0.138 0.126 0.138 0.126 0.138 1,327,056 0.1261 10.00%
2009-06-15 0 0.600 0.400 0.700 0.600 0.600 300,000 180,000 0.6000 0.126 0.084 0.147 0.126 0.126 1,432,075 0.1257 0.00%
2009-06-12 0 0.600 0.510 0.700 0.600 0.600 88,000 52,800 0.6000 0.126 0.107 0.147 0.126 0.126 420,075 0.1257 -1.64%
2009-06-11 0 0.610 0.610 0.660 - - 0 0 - 0.128 0.128 0.138 - - 0 - 0.00%
2009-06-10 0 0.610 0.405 0.690 - - 0 0 - 0.128 0.085 0.145 - - 0 - 0.00%
2009-06-09 0 0.610 0.460 0.640 0.610 0.610 288,000 175,680 0.6100 0.128 0.096 0.134 0.128 0.128 1,374,792 0.1278 1.67%
2009-06-08 0 0.600 0.500 - - - 0 0 - 0.126 0.105 - - - 0 - 0.00%
2009-06-05 0 0.600 0.310 0.700 - - 0 0 - 0.126 0.065 0.147 - - 0 - 0.00%
2009-06-04 0 0.600 0.305 0.700 - - 0 0 - 0.126 0.064 0.147 - - 0 - 0.00%
2009-06-03 0 0.600 0.510 - - - 0 0 - 0.126 0.107 - - - 0 - 0.00%
2009-06-02 0 0.600 0.600 0.700 0.600 0.600 52,000 31,200 0.6000 0.126 0.126 0.147 0.126 0.126 248,226 0.1257 3.45%
2009-06-01 0 0.580 0.510 0.690 - - 0 0 - 0.122 0.107 0.145 - - 0 - 0.00%
2009-05-29 0 0.580 0.580 0.620 - - 0 0 - 0.122 0.122 0.130 - - 0 - 0.00%
2009-05-27 0 0.580 0.580 0.750 - - 0 0 - 0.122 0.122 0.157 - - 0 - 0.00%
2009-05-26 0 0.580 0.580 0.730 - - 0 0 - 0.122 0.122 0.153 - - 0 - 3.57%
2009-05-25 0 0.560 0.560 0.690 0.550 0.690 230,000 151,640 0.6593 0.117 0.117 0.145 0.115 0.145 1,097,924 0.1381 -15.15%
2009-05-22 0 0.660 0.660 0.690 - - 6,000 3,960 0.6600 0.138 0.138 0.145 - - 28,642 0.1383 10.00%
2009-05-21 0 0.600 0.600 0.650 0.600 0.600 25,000 14,960 0.5984 0.126 0.126 0.136 0.126 0.126 119,340 0.1254 7.14%
2009-05-20 0 0.560 0.550 0.650 0.560 0.560 10,000 5,600 0.5600 0.117 0.115 0.136 0.117 0.117 47,736 0.1173 1.82%
2009-05-19 0 0.550 0.550 0.640 0.500 0.500 2,000 1,000 0.5000 0.115 0.115 0.134 0.105 0.105 9,547 0.1047 -11.29%
2009-05-18 0 0.620 0.560 0.650 - - 0 0 - 0.130 0.117 0.136 - - 0 - 0.00%
2009-05-15 0 0.620 0.580 0.650 0.620 0.620 8,000 4,960 0.6200 0.130 0.122 0.136 0.130 0.130 38,189 0.1299 3.33%
2009-05-14 0 0.600 0.500 0.650 - - 0 0 - 0.126 0.105 0.136 - - 0 - 0.00%
2009-05-13 0 0.600 0.550 0.650 0.600 0.600 16,000 9,600 0.6000 0.126 0.115 0.136 0.126 0.126 76,377 0.1257 9.09%
2009-05-12 0 0.550 0.500 0.580 0.500 0.550 338,000 171,860 0.5085 0.115 0.105 0.122 0.105 0.115 1,613,471 0.1065 10.00%
2009-05-11 0 0.500 0.500 0.570 0.500 0.550 320,000 161,000 0.5031 0.105 0.105 0.119 0.105 0.115 1,527,547 0.1054 4.17%
2009-05-08 0 0.480 0.380 0.520 - - 0 0 - 0.101 0.080 0.109 - - 0 - 0.00%
2009-05-07 0 0.480 0.480 0.670 0.480 0.500 16,000 7,880 0.4925 0.101 0.101 0.140 0.101 0.105 76,377 0.1032 0.00%
2009-05-06 0 0.480 0.300 0.480 - - 0 0 - 0.101 0.063 0.101 - - 0 - 0.00%
2009-05-05 0 0.480 0.310 0.510 - - 0 0 - 0.101 0.065 0.107 - - 0 - 0.00%
2009-05-04 0 0.480 0.305 0.520 - - 0 0 - 0.101 0.064 0.109 - - 0 - 0.00%
2009-04-30 0 0.480 0.330 - 0.480 0.480 20,000 9,600 0.4800 0.101 0.069 - 0.101 0.101 95,472 0.1006 14.29%
2009-04-29 0 0.420 0.290 0.475 - - 0 0 - 0.088 0.061 0.100 - - 0 - 0.00%
2009-04-28 0 0.420 0.320 0.480 - - 0 0 - 0.088 0.067 0.101 - - 0 - 0.00%
2009-04-27 0 0.420 0.350 0.580 - - 0 0 - 0.088 0.073 0.122 - - 0 - 0.00%
2009-04-24 0 0.420 0.380 0.580 - - 22,000 10,560 0.4800 0.088 0.080 0.122 - - 105,019 0.1006 0.00%
2009-04-23 0 0.420 0.345 0.480 - - 0 0 - 0.088 0.072 0.101 - - 0 - 0.00%
2009-04-22 0 0.420 0.325 0.480 0.420 0.420 118,000 49,560 0.4200 0.088 0.068 0.101 0.088 0.088 563,283 0.0880 -10.64%
2009-04-21 0 0.470 0.275 0.470 - - 0 0 - 0.098 0.058 0.098 - - 0 - -1.05%
2009-04-20 0 0.475 0.275 0.475 - - 0 0 - 0.100 0.058 0.100 - - 0 - -1.04%
2009-04-17 0 0.480 0.360 0.480 0.475 0.480 40,000 19,190 0.4798 0.101 0.075 0.101 0.100 0.101 190,943 0.1005 6.67%
2009-04-16 0 0.450 0.360 0.475 - - 0 0 - 0.094 0.075 0.100 - - 0 - 0.00%
2009-04-15 0 0.450 0.275 0.475 - - 0 0 - 0.094 0.058 0.100 - - 0 - 0.00%
2009-04-14 0 0.450 0.380 0.475 - - 0 0 - 0.094 0.080 0.100 - - 0 - 0.00%
2009-04-09 0 0.450 0.375 0.490 - - 0 0 - 0.094 0.079 0.103 - - 0 - 0.00%
2009-04-08 0 0.450 0.375 0.490 - - 0 0 - 0.094 0.079 0.103 - - 0 - 0.00%
2009-04-07 0 0.450 0.315 - 0.450 0.450 18,000 8,100 0.4500 0.094 0.066 - 0.094 0.094 85,925 0.0943 18.42%
2009-04-06 0 0.380 0.325 0.445 - - 0 0 - 0.080 0.068 0.093 - - 0 - 0.00%
2009-04-03 0 0.380 0.325 0.445 0.380 0.380 4,000 1,520 0.3800 0.080 0.068 0.093 0.080 0.080 19,094 0.0796 -14.61%
2009-04-02 0 0.445 0.380 0.445 0.450 0.450 2,000 900 0.4500 0.093 0.080 0.093 0.094 0.094 9,547 0.0943 18.67%
2009-04-01 0 0.375 0.360 0.450 - - 0 0 - 0.079 0.075 0.094 - - 0 - 0.00%
2009-03-31 0 0.375 0.350 0.450 - - 0 0 - 0.079 0.073 0.094 - - 0 - 0.00%
2009-03-30 0 0.375 0.310 0.450 - - 0 0 - 0.079 0.065 0.094 - - 0 - 0.00%
2009-03-27 0 0.375 0.310 - - - 0 0 - 0.079 0.065 - - - 0 - 0.00%
2009-03-26 0 0.375 0.315 0.450 - - 0 0 - 0.079 0.066 0.094 - - 0 - 0.00%
2009-03-25 0 0.375 0.310 0.450 - - 0 0 - 0.079 0.065 0.094 - - 0 - 0.00%
2009-03-24 0 0.375 0.310 0.440 - - 0 0 - 0.079 0.065 0.092 - - 0 - 0.00%
2009-03-23 0 0.375 0.310 0.440 - - 0 0 - 0.079 0.065 0.092 - - 0 - 0.00%
2009-03-20 0 0.375 0.310 0.375 - - 0 0 - 0.079 0.065 0.079 - - 0 - -7.41%
2009-03-19 0 0.405 0.315 0.405 - - 0 0 - 0.085 0.066 0.085 - - 0 - -1.22%
2009-03-18 0 0.410 0.315 0.470 - - 0 0 - 0.086 0.066 0.098 - - 0 - 0.00%
2009-03-17 0 0.410 0.370 0.470 - - 0 0 - 0.086 0.078 0.098 - - 0 - 0.00%
2009-03-16 0 0.410 0.310 0.450 - - 0 0 - 0.086 0.065 0.094 - - 0 - 0.00%
2009-03-13 0 0.410 0.310 0.470 - - 0 0 - 0.086 0.065 0.098 - - 0 - 0.00%
2009-03-12 0 0.410 0.310 0.450 - - 0 0 - 0.086 0.065 0.094 - - 0 - 0.00%
2009-03-11 0 0.410 0.370 0.480 - - 0 0 - 0.086 0.078 0.101 - - 0 - 0.00%
2009-03-10 0 0.410 0.370 0.450 - - 0 0 - 0.086 0.078 0.094 - - 0 - 0.00%
2009-03-09 0 0.410 0.370 0.470 - - 0 0 - 0.086 0.078 0.098 - - 0 - 0.00%
2009-03-06 0 0.410 0.340 0.475 - - 0 0 - 0.086 0.071 0.100 - - 0 - 0.00%
2009-03-05 0 0.410 0.350 0.480 - - 0 0 - 0.086 0.073 0.101 - - 0 - 0.00%
2009-03-04 0 0.410 0.350 0.480 - - 0 0 - 0.086 0.073 0.101 - - 0 - 0.00%
2009-03-03 0 0.410 0.350 0.420 - - 0 0 - 0.086 0.073 0.088 - - 0 - 0.00%
2009-03-02 0 0.410 0.300 0.410 - - 0 0 - 0.086 0.063 0.086 - - 0 - -4.65%
2009-02-27 0 0.430 0.275 0.430 - - 0 0 - 0.090 0.058 0.090 - - 0 - -4.44%
2009-02-26 0 0.450 0.350 0.450 0.350 0.450 36,000 12,800 0.3556 0.094 0.073 0.094 0.073 0.094 171,849 0.0745 18.42%
2009-02-25 0 0.380 0.310 0.380 - - 0 0 - 0.080 0.065 0.080 - - 0 - 0.00%
2009-02-24 0 0.380 0.275 0.450 - - 0 0 - 0.080 0.058 0.094 - - 0 - 0.00%
2009-02-23 0 0.380 0.300 0.420 - - 0 0 - 0.080 0.063 0.088 - - 0 - 0.00%
2009-02-20 0 0.380 0.290 0.480 - - 0 0 - 0.080 0.061 0.101 - - 0 - 0.00%
2009-02-19 0 0.380 0.275 0.450 - - 0 0 - 0.080 0.058 0.094 - - 0 - 0.00%
2009-02-18 0 0.380 0.290 0.450 - - 0 0 - 0.080 0.061 0.094 - - 0 - 0.00%
2009-02-17 0 0.380 0.275 0.430 - - 0 0 - 0.080 0.058 0.090 - - 0 - 0.00%
2009-02-16 0 0.380 0.300 0.470 - - 0 0 - 0.080 0.063 0.098 - - 0 - 0.00%
2009-02-13 0 0.380 0.300 - - - 0 0 - 0.080 0.063 - - - 0 - 0.00%
2009-02-12 0 0.380 0.295 0.480 - - 0 0 - 0.080 0.062 0.101 - - 0 - 0.00%
2009-02-11 0 0.380 0.310 - - - 0 0 - 0.080 0.065 - - - 0 - 0.00%
2009-02-10 0 0.380 0.310 - - - 0 0 - 0.080 0.065 - - - 0 - 0.00%
2009-02-09 0 0.380 0.295 - - - 0 0 - 0.080 0.062 - - - 0 - 0.00%
2009-02-06 0 0.380 0.330 0.420 - - 0 0 - 0.080 0.069 0.088 - - 0 - 0.00%
2009-02-05 0 0.380 0.350 0.450 - - 0 0 - 0.080 0.073 0.094 - - 0 - 0.00%
2009-02-04 0 0.380 0.340 0.420 0.380 0.380 22,000 8,360 0.3800 0.080 0.071 0.088 0.080 0.080 105,019 0.0796 0.00%
2009-02-03 0 0.380 0.330 0.380 - - 0 0 - 0.080 0.069 0.080 - - 0 - 0.00%
2009-02-02 0 0.380 0.315 0.380 - - 0 0 - 0.080 0.066 0.080 - - 0 - 0.00%
2009-01-30 0 0.380 0.310 0.380 - - 0 0 - 0.080 0.065 0.080 - - 0 - 0.00%
2009-01-29 0 0.380 0.345 0.380 - - 0 0 - 0.080 0.072 0.080 - - 0 - -5.00%
2009-01-23 0 0.400 0.305 0.400 - - 0 0 - 0.084 0.064 0.084 - - 0 - 0.00%
2009-01-22 0 0.400 0.320 0.405 - - 0 0 - 0.084 0.067 0.085 - - 0 - 0.00%
2009-01-21 0 0.400 0.330 0.410 - - 0 0 - 0.084 0.069 0.086 - - 0 - 0.00%
2009-01-20 0 0.400 0.330 0.415 - - 0 0 - 0.084 0.069 0.087 - - 0 - 0.00%
2009-01-19 0 0.400 0.325 0.430 - - 0 0 - 0.084 0.068 0.090 - - 0 - 0.00%
2009-01-16 0 0.400 0.320 0.470 - - 0 0 - 0.084 0.067 0.098 - - 0 - 0.00%
2009-01-15 0 0.400 0.310 0.480 - - 0 0 - 0.084 0.065 0.101 - - 0 - 0.00%
2009-01-14 0 0.400 0.350 0.400 - - 0 0 - 0.084 0.073 0.084 - - 0 - 0.00%
2009-01-13 0 0.400 0.350 0.450 - - 0 0 - 0.084 0.073 0.094 - - 0 - 0.00%
2009-01-12 0 0.400 0.350 0.400 - - 0 0 - 0.084 0.073 0.084 - - 0 - 0.00%
2009-01-09 0 0.400 0.350 0.400 0.400 0.400 2,000 800 0.4000 0.084 0.073 0.084 0.084 0.084 9,547 0.0838 0.00%
2009-01-08 0 0.400 0.350 0.470 - - 0 0 - 0.084 0.073 0.098 - - 0 - 0.00%
2009-01-07 0 0.400 0.350 0.470 - - 0 0 - 0.084 0.073 0.098 - - 0 - 0.00%
2009-01-06 0 0.400 0.350 0.470 - - 0 0 - 0.084 0.073 0.098 - - 0 - 0.00%
2009-01-05 0 0.400 0.315 0.420 - - 1,060,000 424,000 0.4000 0.084 0.066 0.088 - - 5,059,999 0.0838 0.00%
2009-01-02 0 0.400 0.280 0.400 - - 0 0 - 0.084 0.059 0.084 - - 0 - 0.00%
2008-12-31 0 0.400 0.280 0.450 - - 0 0 - 0.084 0.059 0.094 - - 0 - 0.00%
2008-12-30 0 0.400 0.360 0.400 0.300 0.400 6,000 2,000 0.3333 0.084 0.075 0.084 0.063 0.084 28,642 0.0698 11.11%
2008-12-29 0 0.360 0.305 0.400 - - 0 0 - 0.075 0.064 0.084 - - 0 - 0.00%
2008-12-24 0 0.360 0.285 0.400 - - 0 0 - 0.075 0.060 0.084 - - 0 - 0.00%
2008-12-23 0 0.360 0.295 0.400 - - 0 0 - 0.075 0.062 0.084 - - 0 - 0.00%
2008-12-22 0 0.360 0.280 0.400 - - 0 0 - 0.075 0.059 0.084 - - 0 - 0.00%
2008-12-19 0 0.360 0.280 0.400 - - 0 0 - 0.075 0.059 0.084 - - 0 - 0.00%
2008-12-18 0 0.360 0.300 0.400 - - 0 0 - 0.075 0.063 0.084 - - 0 - 0.00%
2008-12-17 0 0.360 0.305 0.400 - - 0 0 - 0.075 0.064 0.084 - - 0 - 0.00%
2008-12-16 0 0.360 0.305 0.400 - - 0 0 - 0.075 0.064 0.084 - - 0 - 0.00%
2008-12-15 0 0.360 0.305 0.400 - - 0 0 - 0.075 0.064 0.084 - - 0 - 0.00%
2008-12-12 0 0.360 0.285 - - - 0 0 - 0.075 0.060 - - - 0 - 0.00%
2008-12-11 0 0.360 0.300 0.420 - - 0 0 - 0.075 0.063 0.088 - - 0 - 0.00%
2008-12-10 0 0.360 0.270 0.420 - - 0 0 - 0.075 0.057 0.088 - - 0 - 0.00%
2008-12-09 0 0.360 0.295 0.420 - - 0 0 - 0.075 0.062 0.088 - - 0 - 0.00%
2008-12-08 0 0.360 0.360 0.460 - - 0 0 - 0.075 0.075 0.096 - - 0 - 5.88%
2008-12-05 0 0.340 0.290 0.410 - - 0 0 - 0.071 0.061 0.086 - - 0 - 0.00%
2008-12-04 0 0.340 0.290 0.410 - - 0 0 - 0.071 0.061 0.086 - - 0 - 0.00%
2008-12-03 0 0.340 0.280 0.420 - - 0 0 - 0.071 0.059 0.088 - - 0 - 0.00%
2008-12-02 0 0.340 0.290 0.415 - - 0 0 - 0.071 0.061 0.087 - - 0 - 0.00%
2008-12-01 0 0.340 0.295 0.410 - - 0 0 - 0.071 0.062 0.086 - - 0 - 0.00%
2008-11-28 0 0.340 0.310 0.420 - - 0 0 - 0.071 0.065 0.088 - - 0 - 0.00%
2008-11-27 0 0.340 0.340 0.390 0.340 0.340 90,000 30,600 0.3400 0.071 0.071 0.082 0.071 0.071 429,623 0.0712 9.68%
2008-11-26 0 0.310 0.270 0.340 0.310 0.310 36,000 11,160 0.3100 0.065 0.057 0.071 0.065 0.065 171,849 0.0649 3.33%
2008-11-25 0 0.300 0.275 0.340 - - 0 0 - 0.063 0.058 0.071 - - 0 - 0.00%
2008-11-24 0 0.300 0.285 0.340 - - 0 0 - 0.063 0.060 0.071 - - 0 - 0.00%
2008-11-21 0 0.300 0.260 0.340 - - 0 0 - 0.063 0.054 0.071 - - 0 - 0.00%
2008-11-20 0 0.300 0.260 0.340 - - 0 0 - 0.063 0.054 0.071 - - 0 - 0.00%
2008-11-19 0 0.300 0.300 0.340 0.300 0.300 34,000 10,200 0.3000 0.063 0.063 0.071 0.063 0.063 162,302 0.0628 0.00%
2008-11-18 0 0.300 0.300 0.340 0.290 0.350 534,000 156,220 0.2925 0.063 0.063 0.071 0.061 0.073 2,549,094 0.0613 -3.23%
2008-11-17 0 0.310 0.310 0.360 - - 0 0 - 0.065 0.065 0.075 - - 0 - 0.00%
2008-11-14 0 0.310 0.310 0.360 0.310 0.350 6,000 2,020 0.3367 0.065 0.065 0.075 0.065 0.073 28,642 0.0705 0.00%
2008-11-13 0 0.310 0.310 0.350 0.300 0.300 20,000 6,000 0.3000 0.065 0.065 0.073 0.063 0.063 95,472 0.0628 -18.42%
2008-11-12 0 0.380 0.310 0.380 - - 0 0 - 0.080 0.065 0.080 - - 0 - 0.00%
2008-11-11 0 0.380 0.310 0.380 - - 0 0 - 0.080 0.065 0.080 - - 0 - 0.00%
2008-11-10 0 0.380 0.310 0.380 0.380 0.380 8,000 3,040 0.3800 0.080 0.065 0.080 0.080 0.080 38,189 0.0796 26.67%
2008-11-07 0 0.300 0.350 0.355 0.300 0.370 8,000 2,820 0.3525 0.063 0.073 0.074 0.063 0.078 38,189 0.0738 -14.29%
2008-11-06 0 0.350 0.300 0.350 0.250 0.350 102,000 33,500 0.3284 0.073 0.063 0.073 0.052 0.073 486,906 0.0688 0.00%
2008-11-05 0 0.350 0.270 0.400 0.350 0.350 74,000 25,900 0.3500 0.073 0.057 0.084 0.073 0.073 353,245 0.0733 0.00%
2008-11-04 0 0.350 0.260 0.350 0.350 0.350 64,000 22,400 0.3500 0.073 0.054 0.073 0.073 0.073 305,509 0.0733 0.00%
2008-11-03 0 0.350 0.280 0.350 0.350 0.350 40,000 14,000 0.3500 0.073 0.059 0.073 0.073 0.073 190,943 0.0733 6.06%
2008-10-31 0 0.330 0.270 0.350 - - 0 0 - 0.069 0.057 0.073 - - 0 - 0.00%
2008-10-30 0 0.330 0.270 - 0.330 0.330 78,000 25,740 0.3300 0.069 0.057 - 0.069 0.069 372,340 0.0691 6.45%
2008-10-29 0 0.310 0.290 0.310 0.280 0.330 548,000 160,060 0.2921 0.065 0.061 0.065 0.059 0.069 2,615,924 0.0612 -6.06%
2008-10-28 0 0.330 0.260 0.330 0.300 0.330 40,000 12,600 0.3150 0.069 0.054 0.069 0.063 0.069 190,943 0.0660 37.50%
2008-10-27 0 0.240 0.240 0.340 0.221 0.340 572,000 137,118 0.2397 0.050 0.050 0.071 0.046 0.071 2,730,490 0.0502 -36.84%
2008-10-24 0 0.380 0.350 - - - 0 0 - 0.080 0.073 - - - 0 - 0.00%
2008-10-23 0 0.380 0.225 - - - 0 0 - 0.080 0.047 - - - 0 - 0.00%
2008-10-22 0 0.380 0.231 - - - 0 0 - 0.080 0.048 - - - 0 - 0.00%
2008-10-21 0 0.380 0.380 - - - 0 0 - 0.080 0.080 - - - 0 - 8.57%
2008-10-20 0 0.350 0.250 - - - 0 0 - 0.073 0.052 - - - 0 - 0.00%
2008-10-17 0 0.350 0.420 - 0.350 0.350 20,000 7,000 0.3500 0.073 0.088 - 0.073 0.073 95,472 0.0733 -22.22%
2008-10-16 0 0.450 0.231 - - - 0 0 - 0.094 0.048 - - - 0 - 0.00%
2008-10-15 0 0.450 0.167 - - - 0 0 - 0.094 0.035 - - - 0 - 0.00%
2008-10-14 0 0.450 0.165 - - - 0 0 - 0.094 0.035 - - - 0 - 0.00%
2008-10-13 0 0.450 0.208 - - - 0 0 - 0.094 0.044 - - - 0 - 0.00%
2008-10-10 0 0.450 0.220 - 0.300 0.450 14,000 5,400 0.3857 0.094 0.046 - 0.063 0.094 66,830 0.0808 4.65%
2008-10-09 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2008-10-08 0 0.430 0.216 - - - 0 0 - 0.090 0.045 - - - 0 - 0.00%
2008-10-06 0 0.430 0.230 - 0.430 0.430 6,000 2,580 0.4300 0.090 0.048 - 0.090 0.090 28,642 0.0901 0.00%
2008-10-03 0 0.430 0.325 - 0.430 0.430 4,000 1,720 0.4300 0.090 0.068 - 0.090 0.090 19,094 0.0901 -2.27%
2008-10-02 0 0.440 0.440 - 0.440 0.440 6,000 2,640 0.4400 0.092 0.092 - 0.092 0.092 28,642 0.0922 2.33%
2008-09-30 0 0.430 0.300 0.680 0.430 0.660 100,000 50,080 0.5008 0.090 0.063 0.142 0.090 0.138 477,358 0.1049 -4.44%
2008-09-29 0 0.450 0.320 0.670 0.450 0.450 10,000 4,500 0.4500 0.094 0.067 0.140 0.094 0.094 47,736 0.0943 -4.26%
2008-09-26 0 0.470 0.241 0.470 - - 0 0 - 0.098 0.050 0.098 - - 0 - -6.00%
2008-09-25 0 0.500 0.207 0.650 0.500 0.540 24,000 12,160 0.5067 0.105 0.043 0.136 0.105 0.113 114,566 0.1061 -7.41%
2008-09-24 0 0.540 0.500 0.540 0.590 0.590 22,000 12,980 0.5900 0.113 0.105 0.113 0.124 0.124 105,019 0.1236 -8.47%
2008-09-23 0 0.590 0.208 0.680 0.590 0.590 8,000 4,720 0.5900 0.124 0.044 0.142 0.124 0.124 38,189 0.1236 0.00%
2008-09-22 0 0.590 0.250 0.630 0.590 0.590 30,000 17,700 0.5900 0.124 0.052 0.132 0.124 0.124 143,208 0.1236 0.00%
2008-09-19 0 0.590 0.229 0.690 0.590 0.590 116,000 68,440 0.5900 0.124 0.048 0.145 0.124 0.124 553,736 0.1236 9.26%
2008-09-18 0 0.540 0.211 0.540 0.540 0.540 8,000 4,320 0.5400 0.113 0.044 0.113 0.113 0.113 38,189 0.1131 0.00%
2008-09-17 0 0.540 0.221 0.720 - - 0 0 - 0.113 0.046 0.151 - - 0 - 0.00%
2008-09-16 0 0.540 0.265 0.690 - - 0 0 - 0.113 0.056 0.145 - - 0 - 0.00%
2008-09-12 0 0.540 0.410 0.690 0.540 0.540 196,000 105,840 0.5400 0.113 0.086 0.145 0.113 0.113 935,622 0.1131 0.00%
2008-09-11 0 0.540 0.540 0.740 0.540 0.540 10,000 5,400 0.5400 0.113 0.113 0.155 0.113 0.113 47,736 0.1131 0.00%
2008-09-10 0 0.540 0.540 0.730 - - 0 0 - 0.113 0.113 0.153 - - 0 - 0.00%
2008-09-09 0 0.540 0.540 0.730 - - 0 0 - 0.113 0.113 0.153 - - 0 - 0.00%
2008-09-08 0 0.540 0.540 0.730 0.540 0.540 4,000 2,160 0.5400 0.113 0.113 0.153 0.113 0.113 19,094 0.1131 -1.82%
2008-09-05 0 0.550 0.540 0.700 - - 0 0 - 0.115 0.113 0.147 - - 0 - 0.00%
2008-09-04 0 0.550 0.550 0.600 - - 0 0 - 0.115 0.115 0.126 - - 0 - 0.00%
2008-09-03 0 0.550 0.540 0.600 - - 0 0 - 0.115 0.113 0.126 - - 0 - 0.00%
2008-09-02 0 0.550 0.550 0.650 - - 0 0 - 0.115 0.115 0.136 - - 0 - 0.00%
2008-09-01 0 0.550 0.540 0.650 - - 0 0 - 0.115 0.113 0.136 - - 0 - 0.00%
2008-08-29 0 0.550 0.540 0.650 - - 0 0 - 0.115 0.113 0.136 - - 0 - 0.00%
2008-08-28 0 0.550 0.540 0.690 - - 0 0 - 0.115 0.113 0.145 - - 0 - 0.00%
2008-08-27 0 0.550 0.540 0.700 - - 0 0 - 0.115 0.113 0.147 - - 0 - 0.00%
2008-08-26 0 0.550 0.540 0.700 - - 0 0 - 0.115 0.113 0.147 - - 0 - 0.00%
2008-08-25 0 0.550 0.540 0.700 - - 0 0 - 0.115 0.113 0.147 - - 0 - 0.00%
2008-08-21 0 0.550 0.550 0.670 - - 0 0 - 0.115 0.115 0.140 - - 0 - 1.85%
2008-08-20 0 0.540 0.540 0.680 0.540 0.540 2,000 1,080 0.5400 0.113 0.113 0.142 0.113 0.113 9,547 0.1131 -10.00%
2008-08-19 0 0.600 0.550 0.700 - - 0 0 - 0.126 0.115 0.147 - - 0 - 0.00%
2008-08-18 0 0.600 0.540 0.700 - - 0 0 - 0.126 0.113 0.147 - - 0 - 0.00%
2008-08-15 0 0.600 0.540 0.700 - - 0 0 - 0.126 0.113 0.147 - - 0 - 0.00%
2008-08-14 0 0.600 0.560 0.600 - - 0 0 - 0.126 0.117 0.126 - - 0 - 0.00%
2008-08-13 0 0.600 0.550 0.600 0.600 0.600 18,000 10,800 0.6000 0.126 0.115 0.126 0.126 0.126 85,925 0.1257 0.00%
2008-08-12 0 0.600 0.540 0.700 - - 0 0 - 0.126 0.113 0.147 - - 0 - 0.00%
2008-08-11 0 0.600 0.540 0.720 - - 0 0 - 0.126 0.113 0.151 - - 0 - 0.00%
2008-08-08 0 0.600 0.540 0.710 - - 0 0 - 0.126 0.113 0.149 - - 0 - 0.00%
2008-08-07 0 0.600 0.540 0.700 - - 0 0 - 0.126 0.113 0.147 - - 0 - 0.00%
2008-08-05 0 0.600 0.540 0.650 - - 0 0 - 0.126 0.113 0.136 - - 0 - 0.00%
2008-08-04 0 0.600 0.540 0.670 - - 0 0 - 0.126 0.113 0.140 - - 0 - 0.00%
2008-08-01 0 0.600 0.540 0.680 - - 0 0 - 0.126 0.113 0.142 - - 0 - 0.00%
2008-07-31 0 0.600 0.540 0.690 - - 0 0 - 0.126 0.113 0.145 - - 0 - 0.00%
2008-07-30 0 0.600 0.540 0.680 - - 0 0 - 0.126 0.113 0.142 - - 0 - 0.00%
2008-07-29 0 0.600 0.540 0.690 - - 0 0 - 0.126 0.113 0.145 - - 0 - 0.00%
2008-07-28 0 0.600 0.540 0.690 - - 0 0 - 0.126 0.113 0.145 - - 0 - 0.00%
2008-07-25 0 0.600 0.540 0.700 - - 0 0 - 0.126 0.113 0.147 - - 0 - 0.00%
2008-07-24 0 0.600 0.600 0.700 - - 0 0 - 0.126 0.126 0.147 - - 0 - 11.11%
2008-07-23 0 0.540 0.540 0.700 0.540 0.600 26,000 15,240 0.5862 0.113 0.113 0.147 0.113 0.126 124,113 0.1228 -5.26%
2008-07-22 0 0.570 0.560 0.710 - - 0 0 - 0.119 0.117 0.149 - - 0 - 0.00%
2008-07-21 0 0.570 0.560 0.720 - - 0 0 - 0.119 0.117 0.151 - - 0 - 0.00%
2008-07-18 0 0.570 0.560 0.700 - - 0 0 - 0.119 0.117 0.147 - - 0 - 0.00%
2008-07-17 0 0.570 0.560 0.720 - - 0 0 - 0.119 0.117 0.151 - - 0 - 0.00%
2008-07-16 0 0.570 0.560 0.750 - - 0 0 - 0.119 0.117 0.157 - - 0 - 0.00%
2008-07-15 0 0.570 0.560 0.750 - - 0 0 - 0.119 0.117 0.157 - - 0 - 0.00%
2008-07-14 0 0.570 0.570 0.750 - - 0 0 - 0.119 0.119 0.157 - - 0 - 1.79%
2008-07-11 0 0.560 0.560 0.750 - - 0 0 - 0.117 0.117 0.157 - - 0 - 0.00%
2008-07-10 0 0.560 0.560 0.760 - - 0 0 - 0.117 0.117 0.159 - - 0 - 0.00%
2008-07-09 0 0.560 0.560 0.740 0.560 0.560 10,000 5,600 0.5600 0.117 0.117 0.155 0.117 0.117 47,736 0.1173 3.70%
2008-07-08 0 0.540 0.540 0.740 - - 0 0 - 0.113 0.113 0.155 - - 0 - 0.00%
2008-07-07 0 0.540 0.540 0.730 - - 0 0 - 0.113 0.113 0.153 - - 0 - 0.00%
2008-07-04 0 0.540 0.500 0.720 - - 0 0 - 0.113 0.105 0.151 - - 0 - 0.00%
2008-07-03 0 0.540 0.500 0.680 0.540 0.540 110,000 59,400 0.5400 0.113 0.105 0.142 0.113 0.113 525,094 0.1131 -3.57%
2008-07-02 0 0.560 0.540 0.730 - - 0 0 - 0.117 0.113 0.153 - - 0 - 0.00%
2008-06-30 0 0.560 0.540 0.760 - - 0 0 - 0.117 0.113 0.159 - - 0 - 0.00%
2008-06-27 0 0.560 0.540 0.740 - - 0 0 - 0.117 0.113 0.155 - - 0 - 0.00%
2008-06-26 0 0.560 0.550 0.760 - - 0 0 - 0.117 0.115 0.159 - - 0 - 0.00%
2008-06-25 0 0.560 0.560 0.770 0.540 0.540 2,000 1,080 0.5400 0.117 0.117 0.161 0.113 0.113 9,547 0.1131 -11.11%
2008-06-24 0 0.630 0.550 0.770 - - 0 0 - 0.132 0.115 0.161 - - 0 - 0.00%
2008-06-23 0 0.630 0.540 0.770 - - 0 0 - 0.132 0.113 0.161 - - 0 - 0.00%
2008-06-20 0 0.630 0.550 0.770 - - 0 0 - 0.132 0.115 0.161 - - 0 - 0.00%
2008-06-19 0 0.630 0.550 0.770 - - 0 0 - 0.132 0.115 0.161 - - 0 - 0.00%
2008-06-18 0 0.630 0.540 0.710 - - 0 0 - 0.132 0.113 0.149 - - 0 - 0.00%
2008-06-17 0 0.630 0.550 0.770 - - 0 0 - 0.132 0.115 0.161 - - 0 - 0.00%
2008-06-16 0 0.630 0.560 0.770 - - 0 0 - 0.132 0.117 0.161 - - 0 - 0.00%
2008-06-13 0 0.630 0.610 0.700 - - 0 0 - 0.132 0.128 0.147 - - 0 - 0.00%
2008-06-12 0 0.630 0.630 0.700 0.630 0.650 18,000 11,580 0.6433 0.132 0.132 0.147 0.132 0.136 85,925 0.1348 -3.08%
2008-06-11 0 0.650 0.650 0.700 0.650 0.650 40,000 26,000 0.6500 0.136 0.136 0.147 0.136 0.136 190,943 0.1362 -5.80%
2008-06-10 0 0.690 0.650 0.740 0.640 0.690 186,000 121,560 0.6535 0.145 0.136 0.155 0.134 0.145 887,887 0.1369 -13.75%
2008-06-06 0 0.800 0.650 0.800 - - 0 0 - 0.168 0.136 0.168 - - 0 - 0.00%
2008-06-05 0 0.800 0.650 0.850 0.650 0.800 70,000 45,860 0.6551 0.168 0.136 0.178 0.136 0.168 334,151 0.1372 2.56%
2008-06-04 0 0.780 0.660 0.800 - - 0 0 - 0.163 0.138 0.168 - - 0 - 0.00%
2008-06-03 0 0.780 0.650 0.850 - - 0 0 - 0.163 0.136 0.178 - - 0 - 0.00%
2008-06-02 0 0.780 0.660 0.780 - - 0 0 - 0.163 0.138 0.163 - - 0 - -2.50%
2008-05-30 0 0.800 0.660 0.900 0.800 0.800 20,000 16,000 0.8000 0.168 0.138 0.189 0.168 0.168 95,472 0.1676 17.65%
2008-05-29 0 0.680 0.660 0.800 - - 0 0 - 0.142 0.138 0.168 - - 0 - 0.00%
2008-05-28 0 0.680 0.660 0.800 - - 0 0 - 0.142 0.138 0.168 - - 0 - 0.00%
2008-05-27 0 0.680 0.660 0.800 - - 0 0 - 0.142 0.138 0.168 - - 0 - 0.00%
2008-05-26 0 0.680 0.660 0.730 - - 0 0 - 0.142 0.138 0.153 - - 0 - 0.00%
2008-05-23 0 0.680 0.670 0.750 - - 0 0 - 0.142 0.140 0.157 - - 0 - 0.00%
2008-05-22 0 0.680 0.660 0.740 - - 0 0 - 0.142 0.138 0.155 - - 0 - 0.00%
2008-05-21 0 0.680 0.680 0.800 0.670 0.670 50,000 33,500 0.6700 0.142 0.142 0.168 0.140 0.140 238,679 0.1404 -9.33%
2008-05-20 0 0.750 0.670 0.750 0.750 0.750 210,000 157,500 0.7500 0.157 0.140 0.157 0.157 0.157 1,002,453 0.1571 -2.60%
2008-05-19 0 0.770 0.670 0.780 0.770 0.770 10,000 7,700 0.7700 0.161 0.140 0.163 0.161 0.161 47,736 0.1613 14.93%
2008-05-16 0 0.670 0.670 - 0.670 0.680 106,000 71,520 0.6747 0.140 0.140 - 0.140 0.142 506,000 0.1413 1.52%
2008-05-15 0 0.660 0.660 - - - 0 0 - 0.138 0.138 - - - 0 - 3.13%
2008-05-14 0 0.640 0.640 0.800 - - 0 0 - 0.134 0.134 0.168 - - 0 - 1.59%
2008-05-13 0 0.630 0.620 0.750 - - 0 0 - 0.132 0.130 0.157 - - 0 - 0.00%
2008-05-09 0 0.630 0.610 0.750 0.630 0.630 50,000 31,500 0.6300 0.132 0.128 0.157 0.132 0.132 238,679 0.1320 -3.08%
2008-05-08 0 0.650 0.630 0.770 - - 0 0 - 0.136 0.132 0.161 - - 0 - 0.00%
2008-05-07 0 0.650 0.630 0.750 0.650 0.700 246,000 170,220 0.6920 0.136 0.132 0.157 0.136 0.147 1,174,302 0.1450 -1.52%
2008-05-06 0 0.660 0.640 0.760 0.660 0.670 52,000 34,440 0.6623 0.138 0.134 0.159 0.138 0.140 248,226 0.1387 -5.71%
2008-05-05 0 0.700 0.300 0.800 0.700 0.750 120,000 89,400 0.7450 0.147 0.063 0.168 0.147 0.157 572,830 0.1561 11.11%
2008-05-02 0 0.630 0.620 0.790 0.630 0.630 30,000 18,900 0.6300 0.132 0.130 0.165 0.132 0.132 143,208 0.1320 -3.08%
2008-04-30 0 0.650 0.650 0.830 0.650 0.650 10,000 6,500 0.6500 0.136 0.136 0.174 0.136 0.136 47,736 0.1362 -7.14%
2008-04-29 0 0.700 0.300 0.810 - - 0 0 - 0.147 0.063 0.170 - - 0 - 0.00%
2008-04-28 0 0.700 0.680 0.800 0.700 0.700 170,000 119,000 0.7000 0.147 0.142 0.168 0.147 0.147 811,509 0.1466 -2.78%
2008-04-25 0 0.720 0.690 0.800 - - 0 0 - 0.151 0.145 0.168 - - 0 - 0.00%
2008-04-24 0 0.720 0.720 0.820 0.700 0.820 34,000 24,240 0.7129 0.151 0.151 0.172 0.147 0.172 162,302 0.1494 -8.86%
2008-04-23 0 0.790 0.700 0.840 0.790 0.790 28,000 22,120 0.7900 0.165 0.147 0.176 0.165 0.165 133,660 0.1655 6.76%
2008-04-22 0 0.740 0.660 0.750 0.630 0.740 34,000 24,720 0.7271 0.155 0.138 0.157 0.132 0.155 162,302 0.1523 -7.50%
2008-04-21 0 0.800 0.630 0.840 0.750 0.800 150,000 118,340 0.7889 0.168 0.132 0.176 0.157 0.168 716,038 0.1653 17.65%
2008-04-18 0 0.680 0.630 0.790 - - 0 0 - 0.142 0.132 0.165 - - 0 - 0.00%
2008-04-17 0 0.680 0.650 0.790 0.680 0.750 184,000 136,700 0.7429 0.142 0.136 0.165 0.142 0.157 878,339 0.1556 4.62%
2008-04-16 0 0.650 0.650 0.750 0.650 0.650 8,000 5,200 0.6500 0.136 0.136 0.157 0.136 0.136 38,189 0.1362 -7.14%
2008-04-15 0 0.700 0.330 - 0.700 0.700 18,000 12,600 0.7000 0.147 0.069 - 0.147 0.147 85,925 0.1466 12.90%
2008-04-14 0 0.620 0.465 - 0.620 0.650 120,000 74,520 0.6210 0.130 0.097 - 0.130 0.136 572,830 0.1301 0.00%
2008-04-11 0 0.620 0.500 0.700 0.620 0.700 17,000 10,780 0.6341 0.130 0.105 0.147 0.130 0.147 81,151 0.1328 -11.43%
2008-04-10 0 0.700 0.610 0.730 0.590 0.700 32,000 20,880 0.6525 0.147 0.128 0.153 0.124 0.147 152,755 0.1367 18.64%
2008-04-09 0 0.590 0.460 0.700 - - 0 0 - 0.124 0.096 0.147 - - 0 - 0.00%
2008-04-08 0 0.590 0.500 0.590 - - 0 0 - 0.124 0.105 0.124 - - 0 - -9.23%
2008-04-07 0 0.650 0.560 0.650 0.680 0.710 14,000 9,640 0.6886 0.136 0.117 0.136 0.142 0.149 66,830 0.1442 -7.14%
2008-04-03 0 0.700 0.600 0.700 - - 0 0 - 0.147 0.126 0.147 - - 0 - 0.00%
2008-04-02 0 0.700 0.550 0.780 - - 0 0 - 0.147 0.115 0.163 - - 0 - 0.00%
2008-04-01 0 0.700 0.500 0.760 0.700 0.710 222,000 155,420 0.7001 0.147 0.105 0.159 0.147 0.149 1,059,736 0.1467 0.00%
2008-03-31 0 0.700 0.315 0.800 0.700 0.700 292,000 204,400 0.7000 0.147 0.066 0.168 0.147 0.147 1,393,886 0.1466 2.94%
2008-03-28 0 0.680 0.550 0.680 0.680 0.700 54,000 37,760 0.6993 0.142 0.115 0.142 0.142 0.147 257,774 0.1465 -2.86%
2008-03-27 0 0.700 0.335 0.750 0.700 0.700 3,738,000 2,764,320 0.7395 0.147 0.070 0.157 0.147 0.147 17,843,656 0.1549 0.00%
2008-03-26 0 0.700 0.700 0.780 0.600 0.700 618,000 456,400 0.7385 0.147 0.147 0.163 0.126 0.147 2,950,075 0.1547 16.67%
2008-03-25 0 0.600 0.405 0.690 - - 0 0 - 0.126 0.085 0.145 - - 0 - 0.00%
2008-03-20 0 0.600 0.380 - - - 0 0 - 0.126 0.080 - - - 0 - 0.00%
2008-03-19 0 0.600 0.550 0.600 0.600 0.600 20,000 12,000 0.6000 0.126 0.115 0.126 0.126 0.126 95,472 0.1257 0.00%
2008-03-18 0 0.600 0.430 0.600 0.560 0.600 164,000 97,040 0.5917 0.126 0.090 0.126 0.117 0.126 782,868 0.1240 -1.64%
2008-03-17 0 0.610 0.340 - - - 0 0 - 0.128 0.071 - - - 0 - 0.00%
2008-03-14 0 0.610 0.460 - 0.610 0.610 10,000 6,100 0.6100 0.128 0.096 - 0.128 0.128 47,736 0.1278 0.00%
2008-03-13 0 0.610 0.460 - - - 0 0 - 0.128 0.096 - - - 0 - 0.00%
2008-03-12 0 0.610 0.460 - - - 0 0 - 0.128 0.096 - - - 0 - 0.00%
2008-03-11 0 0.610 0.300 - - - 0 0 - 0.128 0.063 - - - 0 - 0.00%
2008-03-10 0 0.610 0.610 - 0.610 0.610 20,000 12,200 0.6100 0.128 0.128 - 0.128 0.128 95,472 0.1278 0.00%
2008-03-07 0 0.610 0.610 0.780 0.580 0.580 2,000 1,160 0.5800 0.128 0.128 0.163 0.122 0.122 9,547 0.1215 -21.79%
2008-03-06 0 0.780 0.580 0.800 - - 0 0 - 0.163 0.122 0.168 - - 0 - 0.00%
2008-03-05 0 0.780 0.370 0.780 - - 0 0 - 0.163 0.078 0.163 - - 0 - -2.50%
2008-03-04 0 0.800 0.500 0.840 - - 0 0 - 0.168 0.105 0.176 - - 0 - 0.00%
2008-03-03 0 0.800 0.800 0.900 0.800 0.800 248,000 198,400 0.8000 0.168 0.168 0.189 0.168 0.168 1,183,849 0.1676 0.00%
2008-02-29 0 0.800 0.650 0.800 - - 0 0 - 0.168 0.136 0.168 - - 0 - 0.00%
2008-02-28 0 0.800 0.610 0.800 0.800 0.800 14,000 11,200 0.8000 0.168 0.128 0.168 0.168 0.168 66,830 0.1676 0.00%
2008-02-27 0 0.800 0.600 0.800 - - 0 0 - 0.168 0.126 0.168 - - 0 - 0.00%
2008-02-26 0 0.800 0.610 0.800 - - 0 0 - 0.168 0.128 0.168 - - 0 - -5.88%
2008-02-25 0 0.850 0.300 0.850 - - 0 0 - 0.178 0.063 0.178 - - 0 - 0.00%
2008-02-22 0 0.850 0.300 0.850 - - 2,000 610 0.3050 0.178 0.063 0.178 - - 9,547 0.0639 0.00%
2008-02-21 0 0.850 0.335 0.890 - - 0 0 - 0.178 0.070 0.186 - - 0 - 0.00%
2008-02-20 0 0.850 0.310 0.850 - - 0 0 - 0.178 0.065 0.178 - - 0 - 0.00%
2008-02-19 0 0.850 0.670 0.880 - - 0 0 - 0.178 0.140 0.184 - - 0 - 0.00%
2008-02-18 0 0.850 0.500 0.910 - - 0 0 - 0.178 0.105 0.191 - - 0 - 0.00%
2008-02-15 0 0.850 0.405 0.890 - - 0 0 - 0.178 0.085 0.186 - - 0 - 0.00%
2008-02-14 0 0.850 0.455 1.000 - - 0 0 - 0.178 0.095 0.209 - - 0 - 0.00%
2008-02-13 0 0.850 0.610 0.850 - - 0 0 - 0.178 0.128 0.178 - - 0 - -1.16%
2008-02-12 0 0.860 0.650 0.900 - - 0 0 - 0.180 0.136 0.189 - - 0 - 0.00%
2008-02-11 0 0.860 0.300 0.980 - - 0 0 - 0.180 0.063 0.205 - - 0 - 0.00%
2008-02-06 0 0.860 0.860 0.870 - - 0 0 - 0.180 0.180 0.182 - - 0 - 26.47%
2008-02-05 0 0.680 0.600 0.800 - - 0 0 - 0.142 0.126 0.168 - - 0 - 0.00%
2008-02-04 0 0.680 0.600 0.850 0.600 0.680 24,000 16,000 0.6667 0.142 0.126 0.178 0.126 0.142 114,566 0.1397 17.24%
2008-02-01 0 0.580 0.570 - 0.580 0.630 30,000 18,400 0.6133 0.122 0.119 - 0.122 0.132 143,208 0.1285 -6.45%
2008-01-31 0 0.620 0.620 0.870 0.600 0.600 2,000 1,200 0.6000 0.130 0.130 0.182 0.126 0.126 9,547 0.1257 -28.74%
2008-01-30 0 0.870 0.650 0.870 - - 0 0 - 0.182 0.136 0.182 - - 0 - 0.00%
2008-01-29 0 0.870 0.610 0.870 - - 0 0 - 0.182 0.128 0.182 - - 0 - 0.00%
2008-01-28 0 0.870 0.870 0.880 - - 0 0 - 0.182 0.182 0.184 - - 0 - 7.41%
2008-01-25 0 0.810 - 0.860 0.810 0.810 100,000 81,000 0.8100 0.170 - 0.180 0.170 0.170 477,358 0.1697 -6.90%
2008-01-24 0 0.870 0.600 0.870 0.780 0.870 272,000 232,660 0.8554 0.182 0.126 0.182 0.163 0.182 1,298,415 0.1792 29.85%
2008-01-23 0 0.670 0.670 0.740 0.530 0.530 14,000 7,420 0.5300 0.140 0.140 0.155 0.111 0.111 66,830 0.1110 -4.29%
2008-01-22 0 0.700 0.510 0.700 - - 0 0 - 0.147 0.107 0.147 - - 0 - -4.11%
2008-01-21 0 0.730 0.610 0.730 - - 0 0 - 0.153 0.128 0.153 - - 0 - 0.00%
2008-01-18 0 0.730 0.610 0.790 - - 0 0 - 0.153 0.128 0.165 - - 0 - 0.00%
2008-01-17 0 0.730 0.730 0.740 0.550 0.550 14,000 7,700 0.5500 0.153 0.153 0.155 0.115 0.115 66,830 0.1152 14.06%
2008-01-16 0 0.640 0.600 0.740 0.580 0.650 284,000 174,400 0.6141 0.134 0.126 0.155 0.122 0.136 1,355,698 0.1286 -11.11%
2008-01-15 0 0.720 0.720 0.740 0.720 0.740 24,000 17,520 0.7300 0.151 0.151 0.155 0.151 0.155 114,566 0.1529 1.41%
2008-01-14 0 0.710 0.710 0.750 0.710 0.800 28,000 21,960 0.7843 0.149 0.149 0.157 0.149 0.168 133,660 0.1643 -1.39%
2008-01-11 0 0.720 0.720 0.760 0.710 0.780 150,000 108,160 0.7211 0.151 0.151 0.159 0.149 0.163 716,038 0.1511 -18.18%
2008-01-10 0 0.880 0.710 0.950 - - 10,000 7,100 0.7100 0.184 0.149 0.199 - - 47,736 0.1487 0.00%
2008-01-09 0 0.880 0.710 0.960 - - 0 0 - 0.184 0.149 0.201 - - 0 - 0.00%
2008-01-08 0 0.880 0.700 0.980 - - 0 0 - 0.184 0.147 0.205 - - 0 - 0.00%
2008-01-07 0 0.880 0.800 0.990 - - 0 0 - 0.184 0.168 0.207 - - 0 - 0.00%
2008-01-04 0 0.880 0.880 0.990 0.880 0.900 106,000 94,200 0.8887 0.184 0.184 0.207 0.184 0.189 506,000 0.1862 -2.22%
2008-01-03 0 0.900 0.770 0.900 - - 0 0 - 0.189 0.161 0.189 - - 0 - 0.00%
2008-01-02 0 0.900 0.800 0.970 - - 0 0 - 0.189 0.168 0.203 - - 0 - 0.00%
2007-12-31 0 0.900 0.730 0.990 - - 0 0 - 0.189 0.153 0.207 - - 0 - 0.00%
2007-12-28 0 0.900 0.750 0.920 0.750 0.920 826,000 759,260 0.9192 0.189 0.157 0.193 0.157 0.193 3,942,980 0.1926 0.00%
2007-12-27 0 0.900 0.850 0.900 0.900 0.960 482,000 451,720 0.9372 0.189 0.178 0.189 0.189 0.201 2,300,867 0.1963 -2.17%
2007-12-24 0 0.920 0.920 0.950 - - 0 0 - 0.193 0.193 0.199 - - 0 - 0.00%
2007-12-21 0 0.920 0.750 0.930 0.920 0.920 120,000 110,400 0.9200 0.193 0.157 0.195 0.193 0.193 572,830 0.1927 0.00%
2007-12-20 0 0.920 0.770 0.920 0.800 0.920 376,000 343,520 0.9136 0.193 0.161 0.193 0.168 0.193 1,794,867 0.1914 0.00%
2007-12-19 0 0.920 0.750 0.920 - - 0 0 - 0.193 0.157 0.193 - - 0 - -1.08%
2007-12-18 0 0.930 - 0.950 - - 0 0 - 0.195 - 0.199 - - 0 - 0.00%
2007-12-17 0 0.930 0.750 0.930 - - 0 0 - 0.195 0.157 0.195 - - 0 - -5.10%
2007-12-14 0 0.980 0.890 0.980 - - 0 0 - 0.205 0.186 0.205 - - 0 - 0.00%
2007-12-13 0 0.980 0.800 0.980 0.980 0.980 22,000 21,560 0.9800 0.205 0.168 0.205 0.205 0.205 105,019 0.2053 -2.00%
2007-12-12 0 1.000 0.820 1.000 0.950 1.000 88,000 84,300 0.9580 0.209 0.172 0.209 0.199 0.209 420,075 0.2007 0.00%
2007-12-11 0 1.000 0.950 1.000 1.000 1.000 24,000 24,000 1.0000 0.209 0.199 0.209 0.209 0.209 114,566 0.2095 -1.96%
2007-12-10 0 1.020 0.980 1.070 - - 0 0 - 0.214 0.205 0.224 - - 0 - 0.00%
2007-12-07 0 1.020 1.020 1.090 1.010 1.010 94,000 94,940 1.0100 0.214 0.214 0.228 0.212 0.212 448,717 0.2116 -1.92%
2007-12-06 0 1.040 1.040 1.170 1.030 1.250 506,000 571,300 1.1291 0.218 0.218 0.245 0.216 0.262 2,415,433 0.2365 2.97%
2007-12-05 0 1.010 1.010 1.040 0.970 1.060 14,000 14,480 1.0343 0.212 0.212 0.218 0.203 0.222 66,830 0.2167 -4.72%
2007-12-04 0 1.060 0.960 1.060 1.060 1.060 60,000 63,600 1.0600 0.222 0.201 0.222 0.222 0.222 286,415 0.2221 19.10%
2007-12-03 0 0.890 0.890 1.100 0.890 1.010 192,000 190,940 0.9945 0.186 0.186 0.230 0.186 0.212 916,528 0.2083 -21.24%
2007-11-30 0 1.130 1.130 1.300 1.130 1.150 58,000 66,260 1.1424 0.237 0.237 0.272 0.237 0.241 276,868 0.2393 -4.24%
2007-11-29 0 1.180 - 1.180 - - 4,000 4,720 1.1800 0.247 - 0.247 - - 19,094 0.2472 0.00%
2007-11-28 0 1.180 1.000 1.260 - - 0 0 - 0.247 0.209 0.264 - - 0 - 0.00%
2007-11-27 0 1.180 1.100 1.260 - - 0 0 - 0.247 0.230 0.264 - - 0 - 0.00%
2007-11-26 0 1.180 1.100 1.180 1.250 1.250 72,000 84,800 1.1778 0.247 0.230 0.247 0.262 0.262 343,698 0.2467 7.27%
2007-11-23 0 1.100 0.960 1.180 1.100 1.100 80,000 88,000 1.1000 0.230 0.201 0.247 0.230 0.230 381,887 0.2304 0.00%
2007-11-22 0 1.100 1.100 1.200 - - 10,000 11,000 1.1000 0.230 0.230 0.251 - - 47,736 0.2304 0.00%
2007-11-21 0 1.100 1.100 1.200 1.100 1.100 20,000 22,000 1.1000 0.230 0.230 0.251 0.230 0.230 95,472 0.2304 -14.73%
2007-11-20 0 1.290 1.130 1.290 - - 0 0 - 0.270 0.237 0.270 - - 0 - -0.77%
2007-11-19 0 1.300 1.210 1.300 1.300 1.300 22,000 28,600 1.3000 0.272 0.253 0.272 0.272 0.272 105,019 0.2723 0.00%
2007-11-16 0 1.300 1.200 1.300 1.220 1.300 208,000 274,960 1.3219 0.272 0.251 0.272 0.256 0.272 992,905 0.2769 1.56%
2007-11-15 0 1.280 1.270 1.280 1.290 1.400 592,000 807,300 1.3637 0.268 0.266 0.268 0.270 0.293 2,825,962 0.2857 2.40%
2007-11-14 0 1.250 1.250 1.340 1.050 1.250 154,000 180,300 1.1708 0.262 0.262 0.281 0.220 0.262 735,132 0.2453 8.70%
2007-11-13 0 1.150 1.150 1.290 1.130 1.130 50,000 56,500 1.1300 0.241 0.241 0.270 0.237 0.237 238,679 0.2367 1.77%
2007-11-12 0 1.130 1.130 1.250 1.110 1.250 116,000 134,740 1.1616 0.237 0.237 0.262 0.233 0.262 553,736 0.2433 -9.60%
2007-11-09 0 1.250 1.250 1.380 1.250 1.250 22,000 27,500 1.2500 0.262 0.262 0.289 0.262 0.262 105,019 0.2619 0.00%
2007-11-08 0 1.250 1.250 1.370 - - 0 0 - 0.262 0.262 0.287 - - 0 - 0.00%
2007-11-07 0 1.250 1.250 1.360 1.250 1.310 344,000 445,580 1.2953 0.262 0.262 0.285 0.262 0.274 1,642,113 0.2713 -8.09%
2007-11-06 0 1.360 1.310 1.400 1.300 1.380 402,000 543,600 1.3522 0.285 0.274 0.293 0.272 0.289 1,918,981 0.2833 -2.16%
2007-11-05 0 1.390 1.360 1.390 1.320 1.490 414,000 553,100 1.3360 0.291 0.285 0.291 0.277 0.312 1,976,264 0.2799 -6.71%
2007-11-02 0 1.490 1.490 1.500 1.360 1.510 66,000 96,920 1.4685 0.312 0.312 0.314 0.285 0.316 315,057 0.3076 0.68%
2007-11-01 0 1.480 1.400 1.520 1.480 1.670 584,000 921,200 1.5774 0.310 0.293 0.318 0.310 0.350 2,787,773 0.3304 -1.33%
2007-10-31 0 1.500 1.410 1.530 1.350 1.500 824,000 1,185,340 1.4385 0.314 0.295 0.321 0.283 0.314 3,933,433 0.3013 -4.46%
2007-10-30 0 1.570 1.570 1.580 1.400 1.550 184,000 286,500 1.5571 0.329 0.329 0.331 0.293 0.325 878,339 0.3262 -4.85%
2007-10-29 0 1.650 1.480 1.650 1.680 1.780 90,000 151,540 1.6838 0.346 0.310 0.346 0.352 0.373 429,623 0.3527 16.20%
2007-10-26 0 1.420 1.300 1.440 1.380 1.440 136,000 188,860 1.3887 0.297 0.272 0.302 0.289 0.302 649,207 0.2909 1.43%
2007-10-25 0 1.400 1.230 1.400 1.400 1.420 80,000 113,120 1.4140 0.293 0.258 0.293 0.293 0.297 381,887 0.2962 -2.78%
2007-10-24 0 1.440 1.410 1.440 1.290 1.450 188,000 265,580 1.4127 0.302 0.295 0.302 0.270 0.304 897,434 0.2959 1.41%
2007-10-23 0 1.420 1.400 1.420 1.250 1.420 504,000 665,540 1.3205 0.297 0.293 0.297 0.262 0.297 2,405,886 0.2766 14.52%
2007-10-22 0 1.240 1.200 1.290 1.200 1.240 314,000 380,880 1.2130 0.260 0.251 0.270 0.251 0.260 1,498,905 0.2541 3.33%
2007-10-18 0 1.200 1.200 1.300 1.160 1.270 552,000 668,960 1.2119 0.251 0.251 0.272 0.243 0.266 2,635,018 0.2539 -4.00%
2007-10-17 0 1.250 1.210 1.300 1.200 1.250 298,000 363,080 1.2184 0.262 0.253 0.272 0.251 0.262 1,422,528 0.2552 3.31%
2007-10-16 0 1.210 1.210 1.250 1.150 1.300 348,000 405,800 1.1661 0.253 0.253 0.262 0.241 0.272 1,661,207 0.2443 3.42%
2007-10-15 0 1.170 1.170 1.400 1.160 1.300 534,000 629,700 1.1792 0.245 0.245 0.293 0.243 0.272 2,549,094 0.2470 -10.00%
2007-10-12 0 1.300 1.180 1.300 1.260 1.300 342,000 438,720 1.2828 0.272 0.247 0.272 0.264 0.272 1,632,566 0.2687 4.00%
2007-10-11 0 1.250 1.250 1.350 1.200 1.490 654,000 842,160 1.2877 0.262 0.262 0.283 0.251 0.312 3,121,924 0.2698 -6.02%
2007-10-10 0 1.330 1.330 1.400 1.000 1.490 1,370,000 1,699,800 1.2407 0.279 0.279 0.293 0.209 0.312 6,539,810 0.2599 29.13%
2007-10-09 0 1.030 0.980 1.090 - - 0 0 - 0.216 0.205 0.228 - - 0 - 0.00%
2007-10-08 0 1.030 1.030 1.050 1.000 1.100 1,190,000 1,260,080 1.0589 0.216 0.216 0.220 0.209 0.230 5,680,565 0.2218 9.57%
2007-10-05 0 0.940 0.940 1.030 0.900 1.010 1,122,000 1,114,980 0.9937 0.197 0.197 0.216 0.189 0.212 5,355,961 0.2082 -1.05%
2007-10-04 0 0.950 0.850 0.980 - - 0 0 - 0.199 0.178 0.205 - - 0 - 0.00%
2007-10-03 0 0.950 0.950 0.980 0.920 0.990 384,000 374,020 0.9740 0.199 0.199 0.205 0.193 0.207 1,833,056 0.2040 -4.04%
2007-10-02 0 0.990 0.920 0.990 0.980 0.990 124,000 121,660 0.9811 0.207 0.193 0.207 0.205 0.207 591,924 0.2055 10.00%
2007-09-28 0 0.900 0.900 0.980 0.900 0.990 138,000 133,200 0.9652 0.189 0.189 0.205 0.189 0.207 658,755 0.2022 7.14%
2007-09-27 0 0.840 0.840 0.950 0.840 0.950 260,000 232,560 0.8945 0.176 0.176 0.199 0.176 0.199 1,241,132 0.1874 -10.64%
2007-09-25 0 0.940 0.720 0.960 0.940 0.940 30,000 28,200 0.9400 0.197 0.151 0.201 0.197 0.197 143,208 0.1969 -3.09%
2007-09-24 0 0.970 0.510 0.970 0.970 0.980 32,000 31,140 0.9731 0.203 0.107 0.203 0.203 0.205 152,755 0.2039 0.00%
2007-09-21 0 0.970 - 0.990 - - 0 0 - 0.203 - 0.207 - - 0 - 0.00%
2007-09-20 0 0.970 0.970 1.000 0.970 1.000 124,000 123,280 0.9942 0.203 0.203 0.209 0.203 0.209 591,924 0.2083 0.00%
2007-09-19 0 0.970 0.970 1.000 0.970 1.000 168,000 167,280 0.9957 0.203 0.203 0.209 0.203 0.209 801,962 0.2086 -2.02%
2007-09-18 0 0.990 0.990 1.000 0.910 0.990 88,000 82,160 0.9336 0.207 0.207 0.209 0.191 0.207 420,075 0.1956 0.00%
2007-09-17 0 0.990 0.870 0.990 0.960 0.990 44,000 42,360 0.9627 0.207 0.182 0.207 0.201 0.207 210,038 0.2017 -1.00%
2007-09-14 0 1.000 0.930 1.000 1.000 1.000 100,000 100,000 1.0000 0.209 0.195 0.209 0.209 0.209 477,358 0.2095 0.00%
2007-09-13 0 1.000 0.940 1.000 0.930 1.050 272,000 273,660 1.0061 0.209 0.197 0.209 0.195 0.220 1,298,415 0.2108 -5.66%
2007-09-12 0 1.060 1.000 1.080 1.000 1.060 866,000 896,920 1.0357 0.222 0.209 0.226 0.209 0.222 4,133,924 0.2170 0.95%
2007-09-11 0 1.050 1.000 1.050 1.000 1.130 156,000 163,620 1.0488 0.220 0.209 0.220 0.209 0.237 744,679 0.2197 5.00%
2007-09-10 0 1.000 0.950 1.000 0.920 1.000 580,000 571,900 0.9860 0.209 0.199 0.209 0.193 0.209 2,768,679 0.2066 8.70%
2007-09-07 0 0.920 0.920 1.000 0.910 0.930 48,000 44,080 0.9183 0.193 0.193 0.209 0.191 0.195 229,132 0.1924 -7.07%
2007-09-06 0 0.990 0.930 1.000 0.990 1.000 10,000 9,980 0.9980 0.207 0.195 0.209 0.207 0.209 47,736 0.2091 6.45%
2007-09-05 0 0.930 0.930 1.000 0.890 0.910 100,000 90,240 0.9024 0.195 0.195 0.209 0.186 0.191 477,358 0.1890 2.20%
2007-09-04 0 0.910 0.910 1.000 0.880 0.920 30,000 27,200 0.9067 0.191 0.191 0.209 0.184 0.193 143,208 0.1899 -1.09%
2007-09-03 0 0.920 0.920 1.000 0.910 1.000 158,000 146,340 0.9262 0.193 0.193 0.209 0.191 0.209 754,226 0.1940 -8.00%
2007-08-31 0 1.000 0.930 1.000 0.900 1.050 300,000 297,200 0.9907 0.209 0.195 0.209 0.189 0.220 1,432,075 0.2075 0.00%
2007-08-30 0 1.000 1.000 1.020 0.900 1.000 366,000 364,920 0.9970 0.209 0.209 0.214 0.189 0.209 1,747,132 0.2089 33.33%
2007-08-29 0 0.750 0.750 0.980 0.710 0.990 62,000 59,680 0.9626 0.157 0.157 0.205 0.149 0.207 295,962 0.2016 -25.00%
2007-08-28 0 1.000 0.800 1.000 1.000 1.010 62,000 62,200 1.0032 0.209 0.168 0.209 0.209 0.212 295,962 0.2102 0.00%
2007-08-27 0 1.000 1.000 1.020 0.970 1.110 478,000 495,640 1.0369 0.209 0.209 0.214 0.203 0.233 2,281,773 0.2172 0.00%
2007-08-24 0 1.000 0.850 - 0.710 1.000 332,000 315,260 0.9496 0.209 0.178 - 0.149 0.209 1,584,830 0.1989 21.95%
2007-08-23 0 0.820 0.820 0.850 0.650 0.850 658,000 507,200 0.7708 0.172 0.172 0.178 0.136 0.178 3,141,018 0.1615 26.15%
2007-08-22 0 0.650 0.650 0.820 - - 10,000 8,200 0.8200 0.136 0.136 0.172 - - 47,736 0.1718 1.56%
2007-08-21 0 0.640 0.550 0.840 0.640 0.880 444,000 334,180 0.7527 0.134 0.115 0.176 0.134 0.184 2,119,471 0.1577 -12.33%
2007-08-20 0 0.730 0.620 0.930 0.730 0.750 82,000 59,940 0.7310 0.153 0.130 0.195 0.153 0.157 391,434 0.1531 30.36%
2007-08-17 0 0.560 0.560 0.740 0.560 0.580 30,000 16,920 0.5640 0.117 0.117 0.155 0.117 0.122 143,208 0.1182 -24.32%
2007-08-16 0 0.740 0.600 0.740 - - 0 0 - 0.155 0.126 0.155 - - 0 - 0.00%
2007-08-15 0 0.740 0.630 0.740 0.740 0.740 4,000 2,960 0.7400 0.155 0.132 0.155 0.155 0.155 19,094 0.1550 0.00%
2007-08-14 0 0.740 0.610 0.740 0.720 0.740 12,000 8,680 0.7233 0.155 0.128 0.155 0.151 0.155 57,283 0.1515 23.33%
2007-08-13 0 0.600 0.600 0.750 0.600 0.600 4,000 2,400 0.6000 0.126 0.126 0.157 0.126 0.126 19,094 0.1257 0.00%
2007-08-10 0 0.600 0.480 0.730 - - 0 0 - 0.126 0.101 0.153 - - 0 - 0.00%
2007-08-09 0 0.600 0.600 0.700 - - 0 0 - 0.126 0.126 0.147 - - 0 - 0.00%
2007-08-08 0 0.600 0.550 0.720 0.600 0.630 38,000 22,920 0.6032 0.126 0.115 0.151 0.126 0.132 181,396 0.1264 -4.76%
2007-08-07 0 0.630 0.620 0.750 0.630 0.630 6,000 3,780 0.6300 0.132 0.130 0.157 0.132 0.132 28,642 0.1320 -10.00%
2007-08-06 0 0.700 0.700 0.760 - - 0 0 - 0.147 0.147 0.159 - - 0 - 4.48%
2007-08-03 0 0.670 0.670 0.750 0.670 0.690 32,000 22,040 0.6888 0.140 0.140 0.157 0.140 0.145 152,755 0.1443 -5.63%
2007-08-02 0 0.710 0.690 0.750 - - 0 0 - 0.149 0.145 0.157 - - 0 - 0.00%
2007-08-01 0 0.710 0.710 0.790 0.710 0.750 86,000 62,660 0.7286 0.149 0.149 0.165 0.149 0.157 410,528 0.1526 -5.33%
2007-07-31 0 0.750 0.700 0.750 0.700 0.750 82,000 60,500 0.7378 0.157 0.147 0.157 0.147 0.157 391,434 0.1546 5.63%
2007-07-30 0 0.710 0.710 0.800 0.700 0.800 6,000 4,420 0.7367 0.149 0.149 0.168 0.147 0.168 28,642 0.1543 -2.74%
2007-07-27 0 0.730 0.730 0.800 0.730 0.730 100,000 73,000 0.7300 0.153 0.153 0.168 0.153 0.153 477,358 0.1529 -9.88%
2007-07-26 0 0.810 0.730 0.810 0.800 0.830 42,000 33,740 0.8033 0.170 0.153 0.170 0.168 0.174 200,491 0.1683 0.00%
2007-07-25 0 0.810 0.760 0.830 0.690 0.810 640,000 470,320 0.7349 0.170 0.159 0.174 0.145 0.170 3,055,094 0.1539 10.96%
2007-07-24 0 0.730 0.720 0.760 0.730 0.730 202,000 147,600 0.7307 0.153 0.151 0.159 0.153 0.153 964,264 0.1531 -9.88%
2007-07-23 0 0.810 0.710 0.810 - - 0 0 - 0.170 0.149 0.170 - - 0 - 0.00%
2007-07-20 0 0.810 0.750 0.810 0.810 0.810 50,000 40,500 0.8100 0.170 0.157 0.170 0.170 0.170 238,679 0.1697 1.25%
2007-07-19 0 0.800 0.800 0.810 0.800 0.800 268,000 214,400 0.8000 0.168 0.168 0.170 0.168 0.168 1,279,320 0.1676 5.26%
2007-07-18 0 0.760 0.760 0.810 0.750 0.750 50,000 37,500 0.7500 0.159 0.159 0.170 0.157 0.157 238,679 0.1571 -1.30%
2007-07-17 0 0.770 0.770 0.820 0.750 0.850 52,000 39,800 0.7654 0.161 0.161 0.172 0.157 0.178 248,226 0.1603 -9.41%
2007-07-16 0 0.850 0.750 0.850 0.760 0.850 688,000 560,900 0.8153 0.178 0.157 0.178 0.159 0.178 3,284,226 0.1708 2.41%
2007-07-13 0 0.830 0.800 0.830 0.830 0.840 210,000 175,000 0.8333 0.174 0.168 0.174 0.174 0.176 1,002,453 0.1746 0.00%
2007-07-12 0 0.830 0.750 0.830 0.830 0.830 100,000 83,000 0.8300 0.174 0.157 0.174 0.174 0.174 477,358 0.1739 -2.35%
2007-07-11 0 0.850 0.710 0.850 - - 0 0 - 0.178 0.149 0.178 - - 0 - 0.00%
2007-07-10 0 0.850 0.780 0.850 0.830 0.850 102,000 86,000 0.8431 0.178 0.163 0.178 0.174 0.178 486,906 0.1766 2.41%
2007-07-09 0 0.830 0.820 0.850 0.800 0.830 130,000 104,800 0.8062 0.174 0.172 0.178 0.168 0.174 620,566 0.1689 3.75%
2007-07-06 0 0.800 0.750 0.850 0.800 0.830 136,000 109,940 0.8084 0.168 0.157 0.178 0.168 0.174 649,207 0.1693 -2.44%
2007-07-05 0 0.820 0.820 0.860 0.800 0.880 498,000 416,940 0.8372 0.172 0.172 0.180 0.168 0.184 2,377,245 0.1754 1.23%
2007-07-04 0 0.810 0.800 0.850 0.810 0.850 112,000 91,200 0.8143 0.170 0.168 0.178 0.170 0.178 534,641 0.1706 -4.71%
2007-07-03 0 0.850 0.750 0.890 0.850 0.960 218,000 202,180 0.9274 0.178 0.157 0.186 0.178 0.201 1,040,641 0.1943 -10.53%
2007-06-29 0 0.950 0.850 0.950 0.900 0.950 140,000 127,900 0.9136 0.199 0.178 0.199 0.189 0.199 668,302 0.1914 6.74%
2007-06-28 0 0.890 0.810 1.000 0.810 0.890 340,000 295,640 0.8695 0.186 0.170 0.209 0.170 0.186 1,623,018 0.1822 14.10%
2007-06-27 0 0.780 0.780 1.000 0.780 0.850 206,000 168,760 0.8192 0.163 0.163 0.209 0.163 0.178 983,358 0.1716 -3.70%
2007-06-26 0 0.810 0.750 0.830 0.790 0.810 210,000 170,060 0.8098 0.170 0.157 0.174 0.165 0.170 1,002,453 0.1696 2.53%
2007-06-25 0 0.790 0.740 0.800 0.780 0.790 16,000 12,580 0.7863 0.165 0.155 0.168 0.163 0.165 76,377 0.1647 0.00%
2007-06-22 0 0.790 0.790 0.810 0.790 0.810 144,000 115,060 0.7990 0.165 0.165 0.170 0.165 0.170 687,396 0.1674 -1.25%
2007-06-21 0 0.800 0.650 0.800 0.700 0.800 38,000 30,200 0.7947 0.168 0.136 0.168 0.147 0.168 181,396 0.1665 14.29%
2007-06-20 0 0.700 0.630 - 0.700 0.700 4,000 2,800 0.7000 0.147 0.132 - 0.147 0.147 19,094 0.1466 -5.41%
2007-06-18 0 0.740 0.740 0.800 0.730 0.780 52,000 38,060 0.7319 0.155 0.155 0.168 0.153 0.163 248,226 0.1533 -5.13%
2007-06-15 0 0.780 0.780 0.820 0.770 0.780 44,000 34,280 0.7791 0.163 0.163 0.172 0.161 0.163 210,038 0.1632 4.00%
2007-06-14 0 0.750 0.740 0.800 0.750 0.800 742,000 578,580 0.7798 0.157 0.155 0.168 0.157 0.168 3,541,999 0.1633 -6.25%
2007-06-13 0 0.800 0.750 0.800 0.730 0.800 156,000 120,300 0.7712 0.168 0.157 0.168 0.153 0.168 744,679 0.1615 9.59%
2007-06-12 0 0.730 0.730 0.750 0.710 0.730 32,000 23,200 0.7250 0.153 0.153 0.157 0.149 0.153 152,755 0.1519 2.82%
2007-06-11 0 0.710 0.710 0.800 0.680 0.700 8,000 5,520 0.6900 0.149 0.149 0.168 0.142 0.147 38,189 0.1445 1.43%
2007-06-08 0 0.700 0.670 0.820 0.700 0.820 90,000 67,800 0.7533 0.147 0.140 0.172 0.147 0.172 429,623 0.1578 -7.89%
2007-06-07 0 0.760 0.760 0.800 0.730 0.800 100,000 78,580 0.7858 0.159 0.159 0.168 0.153 0.168 477,358 0.1646 1.33%
2007-06-06 0 0.750 0.750 0.780 0.700 0.790 214,000 162,700 0.7603 0.157 0.157 0.163 0.147 0.165 1,021,547 0.1593 -5.06%
2007-06-05 0 0.790 0.660 0.790 0.590 0.790 290,000 198,520 0.6846 0.165 0.138 0.165 0.124 0.165 1,384,339 0.1434 -10.23%
2007-06-04 0 0.880 0.720 0.880 0.600 0.880 230,000 177,520 0.7718 0.184 0.151 0.184 0.126 0.184 1,097,924 0.1617 10.00%
2007-06-01 0 0.800 0.660 0.800 0.800 0.800 70,000 56,000 0.8000 0.168 0.138 0.168 0.168 0.168 334,151 0.1676 -4.76%
2007-05-31 0 0.840 0.800 0.840 0.870 0.890 306,000 269,620 0.8811 0.176 0.168 0.176 0.182 0.186 1,460,717 0.1846 -3.45%
2007-05-30 0 0.870 0.800 0.880 0.870 0.900 34,000 30,300 0.8912 0.182 0.168 0.184 0.182 0.189 162,302 0.1867 -3.33%
2007-05-29 0 0.900 0.810 0.900 0.800 0.900 246,000 211,700 0.8606 0.189 0.170 0.189 0.168 0.189 1,174,302 0.1803 12.50%
2007-05-28 0 0.800 0.750 0.800 0.750 0.800 68,000 54,100 0.7956 0.168 0.157 0.168 0.157 0.168 324,604 0.1667 14.29%
2007-05-25 0 0.700 0.670 0.770 0.700 0.780 110,000 83,840 0.7622 0.147 0.140 0.161 0.147 0.163 525,094 0.1597 7.69%
2007-05-23 0 0.650 0.650 0.750 0.650 0.750 100,000 69,300 0.6930 0.136 0.136 0.157 0.136 0.157 477,358 0.1452 0.00%
2007-05-22 0 0.650 0.650 0.750 0.600 0.710 696,000 459,380 0.6600 0.136 0.136 0.157 0.126 0.149 3,322,414 0.1383 4.84%
2007-05-21 0 0.620 0.620 0.750 0.590 0.620 510,000 306,000 0.6000 0.130 0.130 0.157 0.124 0.130 2,434,528 0.1257 8.77%
2007-05-18 0 0.570 0.480 0.570 0.570 0.570 20,000 11,400 0.5700 0.119 0.101 0.119 0.119 0.119 95,472 0.1194 11.76%
2007-05-17 0 0.510 0.510 0.950 0.490 0.500 118,000 58,940 0.4995 0.107 0.107 0.199 0.103 0.105 563,283 0.1046 6.25%
2007-05-16 0 0.480 0.460 0.500 - - 0 0 - 0.101 0.096 0.105 - - 0 - 0.00%
2007-05-15 0 0.480 0.470 0.950 0.480 0.480 100,000 48,000 0.4800 0.101 0.098 0.199 0.101 0.101 477,358 0.1006 0.00%
2007-05-14 0 0.480 0.460 0.480 0.480 0.480 20,000 9,600 0.4800 0.101 0.096 0.101 0.101 0.101 95,472 0.1006 0.00%
2007-05-11 0 0.480 0.460 0.480 - - 0 0 - 0.101 0.096 0.101 - - 0 - 0.00%
2007-05-10 0 0.480 0.400 0.480 0.480 0.480 2,000 960 0.4800 0.101 0.084 0.101 0.101 0.101 9,547 0.1006 7.87%
2007-05-09 0 0.445 0.410 0.450 - - 0 0 - 0.093 0.086 0.094 - - 0 - 0.00%
2007-05-08 0 0.445 0.445 0.470 - - 0 0 - 0.093 0.093 0.098 - - 0 - 0.00%
2007-05-07 0 0.445 0.445 0.475 - - 0 0 - 0.093 0.093 0.100 - - 0 - 1.14%
2007-05-04 0 0.440 0.440 0.460 - - 0 0 - 0.092 0.092 0.096 - - 0 - 0.00%
2007-05-03 0 0.440 0.440 0.460 - - 0 0 - 0.092 0.092 0.096 - - 0 - 0.00%
2007-05-02 0 0.440 0.200 0.450 0.430 0.440 120,000 52,300 0.4358 0.092 0.042 0.094 0.090 0.092 572,830 0.0913 10.00%
2007-04-30 0 0.400 0.400 - 0.390 0.400 150,000 59,100 0.3940 0.084 0.084 - 0.082 0.084 716,038 0.0825 5.26%
2007-04-27 0 0.380 0.330 0.380 - - 0 0 - 0.080 0.069 0.080 - - 0 - 0.00%
2007-04-26 0 0.380 0.330 0.385 - - 0 0 - 0.080 0.069 0.081 - - 0 - 0.00%
2007-04-25 0 0.380 0.315 0.380 0.360 0.380 84,000 30,720 0.3657 0.080 0.066 0.080 0.075 0.080 400,981 0.0766 5.56%
2007-04-24 0 0.360 0.315 0.380 - - 0 0 - 0.075 0.066 0.080 - - 0 - 0.00%
2007-04-23 0 0.360 0.315 0.370 0.330 0.360 218,000 75,300 0.3454 0.075 0.066 0.078 0.069 0.075 1,040,641 0.0724 2.86%
2007-04-20 0 0.350 0.335 0.360 0.350 0.350 50,000 17,500 0.3500 0.073 0.070 0.075 0.073 0.073 238,679 0.0733 -2.78%
2007-04-19 0 0.360 0.320 0.360 0.365 0.365 104,000 37,460 0.3602 0.075 0.067 0.075 0.076 0.076 496,453 0.0755 -7.69%
2007-04-18 0 0.390 0.355 0.390 0.380 0.390 320,000 124,300 0.3884 0.082 0.074 0.082 0.080 0.082 1,527,547 0.0814 11.43%
2007-04-17 0 0.350 0.350 0.380 0.345 0.380 316,000 113,320 0.3586 0.073 0.073 0.080 0.072 0.080 1,508,452 0.0751 6.06%
2007-04-16 0 0.330 0.310 0.350 - - 0 0 - 0.069 0.065 0.073 - - 0 - 0.00%
2007-04-13 0 0.330 0.310 0.350 0.330 0.330 10,000 3,300 0.3300 0.069 0.065 0.073 0.069 0.069 47,736 0.0691 -5.71%
2007-04-12 0 0.350 0.320 0.360 0.350 0.350 392,000 136,200 0.3474 0.073 0.067 0.075 0.073 0.073 1,871,245 0.0728 0.00%
2007-04-11 0 0.350 0.300 0.350 0.350 0.350 202,000 70,700 0.3500 0.073 0.063 0.073 0.073 0.073 964,264 0.0733 0.00%
2007-04-10 0 0.350 0.315 0.390 0.350 0.350 40,000 14,000 0.3500 0.073 0.066 0.082 0.073 0.073 190,943 0.0733 12.90%
2007-04-04 0 0.310 0.310 0.350 - - 0 0 - 0.065 0.065 0.073 - - 0 - 3.33%
2007-04-03 0 0.300 0.300 0.350 0.300 0.300 40,000 12,000 0.3000 0.063 0.063 0.073 0.063 0.063 190,943 0.0628 0.00%
2007-04-02 0 0.300 0.290 0.360 0.300 0.320 110,000 33,200 0.3018 0.063 0.061 0.075 0.063 0.067 525,094 0.0632 -6.25%
2007-03-30 0 0.320 0.360 0.390 0.320 0.360 276,000 99,120 0.3591 0.067 0.075 0.082 0.067 0.075 1,317,509 0.0752 -8.57%
2007-03-29 0 0.350 0.350 0.400 0.320 0.350 298,000 102,300 0.3433 0.073 0.073 0.084 0.067 0.073 1,422,528 0.0719 6.06%
2007-03-28 0 0.330 0.330 0.400 - - 0 0 - 0.069 0.069 0.084 - - 0 - 6.45%
2007-03-27 0 0.310 0.280 0.400 - - 2,178,000 696,960 0.3200 0.065 0.059 0.084 - - 10,396,865 0.0670 0.00%
2007-03-26 0 0.310 0.310 0.350 0.290 0.290 2,000 580 0.2900 0.065 0.065 0.073 0.061 0.061 9,547 0.0608 0.00%
2007-03-23 0 0.310 0.300 0.360 - - 0 0 - 0.065 0.063 0.075 - - 0 - 0.00%
2007-03-22 0 0.310 - 0.310 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
2007-03-21 0 0.310 0.300 0.390 0.310 0.350 310,000 102,760 0.3315 0.065 0.063 0.082 0.065 0.073 1,479,811 0.0694 -11.43%
2007-03-20 0 0.350 0.300 0.400 0.300 0.350 76,000 26,340 0.3466 0.073 0.063 0.084 0.063 0.073 362,792 0.0726 6.06%
2007-03-19 0 0.330 0.270 0.400 - - 0 0 - 0.069 0.057 0.084 - - 0 - 0.00%
2007-03-16 0 0.330 0.260 0.400 - - 0 0 - 0.069 0.054 0.084 - - 0 - 0.00%
2007-03-15 0 0.330 0.300 0.400 - - 0 0 - 0.069 0.063 0.084 - - 0 - 0.00%
2007-03-14 0 0.330 0.270 0.400 - - 0 0 - 0.069 0.057 0.084 - - 0 - 0.00%
2007-03-13 0 0.330 0.300 0.400 - - 0 0 - 0.069 0.063 0.084 - - 0 - 0.00%
2007-03-12 0 0.330 0.305 0.330 - - 0 0 - 0.069 0.064 0.069 - - 0 - 0.00%
2007-03-09 0 0.330 0.330 0.335 0.300 0.335 242,000 79,600 0.3289 0.069 0.069 0.070 0.063 0.070 1,155,207 0.0689 0.00%
2007-03-08 0 0.330 0.290 0.330 - - 0 0 - 0.069 0.061 0.069 - - 0 - -1.49%
2007-03-07 0 0.335 0.250 0.350 - - 0 0 - 0.070 0.052 0.073 - - 0 - 0.00%
2007-03-06 0 0.335 0.270 0.340 - - 0 0 - 0.070 0.057 0.071 - - 0 - 0.00%
2007-03-05 0 0.335 0.255 0.340 - - 0 0 - 0.070 0.053 0.071 - - 0 - 0.00%
2007-03-02 0 0.335 0.335 0.340 0.260 0.300 12,000 3,520 0.2933 0.070 0.070 0.071 0.054 0.063 57,283 0.0614 1.52%
2007-03-01 0 0.330 0.280 0.330 0.300 0.340 136,000 43,580 0.3204 0.069 0.059 0.069 0.063 0.071 649,207 0.0671 17.86%
2007-02-28 0 0.280 0.265 0.300 0.280 0.300 134,000 38,200 0.2851 0.059 0.056 0.063 0.059 0.063 639,660 0.0597 -12.50%
2007-02-27 0 0.320 0.285 0.320 - - 0 0 - 0.067 0.060 0.067 - - 0 - 0.00%
2007-02-26 0 0.320 0.300 0.340 0.320 0.320 100,000 32,000 0.3200 0.067 0.063 0.071 0.067 0.067 477,358 0.0670 -7.25%
2007-02-23 0 0.345 0.280 0.345 - - 0 0 - 0.072 0.059 0.072 - - 0 - -1.43%
2007-02-22 0 0.350 0.350 0.360 0.250 0.300 110,000 32,500 0.2955 0.073 0.073 0.075 0.052 0.063 525,094 0.0619 0.00%
2007-02-21 0 0.350 0.250 0.350 - - 0 0 - 0.073 0.052 0.073 - - 0 - 0.00%
2007-02-16 0 0.350 0.225 0.350 - - 0 0 - 0.073 0.047 0.073 - - 0 - 0.00%
2007-02-15 0 0.350 0.280 0.350 - - 0 0 - 0.073 0.059 0.073 - - 0 - 0.00%
2007-02-14 0 0.350 0.255 0.350 - - 0 0 - 0.073 0.053 0.073 - - 0 - 0.00%
2007-02-13 0 0.350 0.260 0.350 - - 0 0 - 0.073 0.054 0.073 - - 0 - 0.00%
2007-02-12 0 0.350 0.250 0.350 - - 0 0 - 0.073 0.052 0.073 - - 0 - 0.00%
2007-02-09 0 0.350 0.320 0.380 0.310 0.350 146,000 48,300 0.3308 0.073 0.067 0.080 0.065 0.073 696,943 0.0693 12.90%
2007-02-08 0 0.310 0.310 0.340 - - 0 0 - 0.065 0.065 0.071 - - 0 - 6.90%
2007-02-07 0 0.290 0.280 0.340 - - 0 0 - 0.061 0.059 0.071 - - 0 - 0.00%
2007-02-06 0 0.290 0.290 0.350 - - 2,000 540 0.2700 0.061 0.061 0.073 - - 9,547 0.0566 7.41%
2007-02-05 0 0.270 0.270 0.350 - - 0 0 - 0.057 0.057 0.073 - - 0 - 8.00%
2007-02-02 0 0.250 0.250 0.350 0.250 0.290 22,000 5,580 0.2536 0.052 0.052 0.073 0.052 0.061 105,019 0.0531 -13.79%
2007-02-01 0 0.290 0.290 0.300 - - 0 0 - 0.061 0.061 0.063 - - 0 - 0.00%
2007-01-31 0 0.290 0.290 0.350 - - 0 0 - 0.061 0.061 0.073 - - 0 - 3.57%
2007-01-30 0 0.280 0.280 0.340 0.280 0.350 8,000 2,520 0.3150 0.059 0.059 0.071 0.059 0.073 38,189 0.0660 9.80%
2007-01-29 0 0.255 0.255 0.350 0.250 0.350 80,000 23,600 0.2950 0.053 0.053 0.073 0.052 0.073 381,887 0.0618 -22.73%
2007-01-26 0 0.330 0.220 0.330 - - 0 0 - 0.069 0.046 0.069 - - 0 - 0.00%
2007-01-25 0 0.330 0.220 0.330 - - 0 0 - 0.069 0.046 0.069 - - 0 - 0.00%
2007-01-24 0 0.330 0.205 0.330 0.330 0.350 42,000 13,900 0.3310 0.069 0.043 0.069 0.069 0.073 200,491 0.0693 0.00%
2007-01-23 0 0.330 0.330 - 0.230 0.230 10,000 2,300 0.2300 0.069 0.069 - 0.048 0.048 47,736 0.0482 43.48%
2007-01-22 0 0.230 0.210 - - - 0 0 - 0.048 0.044 - - - 0 - 0.00%
2007-01-19 0 0.230 0.230 - 0.230 0.230 408,000 93,840 0.2300 0.048 0.048 - 0.048 0.048 1,947,622 0.0482 0.00%
2007-01-18 0 0.230 0.230 0.400 0.205 0.300 110,000 23,500 0.2136 0.048 0.048 0.084 0.043 0.063 525,094 0.0448 -8.00%
2007-01-17 0 0.250 0.200 0.350 - - 120,000 30,000 0.2500 0.052 0.042 0.073 - - 572,830 0.0524 0.00%
2007-01-16 0 0.250 0.200 - 0.250 0.250 400,000 100,000 0.2500 0.052 0.042 - 0.052 0.052 1,909,434 0.0524 0.00%
2007-01-15 0 0.250 0.200 0.250 - - 0 0 - 0.052 0.042 0.052 - - 0 - 0.00%
2007-01-12 0 0.250 0.230 0.300 - - 0 0 - 0.052 0.048 0.063 - - 0 - 0.00%
2007-01-11 0 0.250 0.200 0.350 0.250 0.250 10,000 2,500 0.2500 0.052 0.042 0.073 0.052 0.052 47,736 0.0524 25.00%
2007-01-10 0 0.200 0.200 0.250 - - 0 0 - 0.042 0.042 0.052 - - 0 - 0.00%
2007-01-09 0 0.200 0.200 0.250 - - 8,000 1,600 0.2000 0.042 0.042 0.052 - - 38,189 0.0419 0.00%
2007-01-08 0 0.200 0.200 0.250 - - 0 0 - 0.042 0.042 0.052 - - 0 - 0.00%
2007-01-05 0 0.200 0.200 0.250 0.200 0.200 2,000 400 0.2000 0.042 0.042 0.052 0.042 0.042 9,547 0.0419 0.00%
2007-01-04 0 0.200 0.200 0.220 - - 0 0 - 0.042 0.042 0.046 - - 0 - 0.00%
2007-01-03 0 0.200 0.200 - 0.200 0.200 6,000 1,200 0.2000 0.042 0.042 - 0.042 0.042 28,642 0.0419 -20.00%
2007-01-02 0 0.250 0.200 0.300 - - 0 0 - 0.052 0.042 0.063 - - 0 - 0.00%
2006-12-29 0 0.250 0.250 0.350 - - 0 0 - 0.052 0.052 0.073 - - 0 - 0.00%
2006-12-28 0 0.250 0.250 0.350 0.250 0.250 6,000 1,460 0.2433 0.052 0.052 0.073 0.052 0.052 28,642 0.0510 0.00%
2006-12-27 0 0.250 0.250 0.350 - - 0 0 - 0.052 0.052 0.073 - - 0 - 0.00%
2006-12-22 0 0.250 0.250 0.350 - - 0 0 - 0.052 0.052 0.073 - - 0 - 0.00%
2006-12-21 0 0.250 0.250 0.350 - - 0 0 - 0.052 0.052 0.073 - - 0 - 0.00%
2006-12-20 0 0.250 0.250 0.400 0.250 0.270 328,000 86,000 0.2622 0.052 0.052 0.084 0.052 0.057 1,565,735 0.0549 -3.85%
2006-12-19 0 0.260 0.260 0.360 - - 0 0 - 0.054 0.054 0.075 - - 0 - 4.00%
2006-12-18 0 0.250 0.250 0.400 0.250 0.250 100,000 25,000 0.2500 0.052 0.052 0.084 0.052 0.052 477,358 0.0524 -21.87%
2006-12-15 0 0.320 0.250 0.340 - - 0 0 - 0.067 0.052 0.071 - - 0 - 0.00%
2006-12-14 0 0.320 0.250 0.340 - - 0 0 - 0.067 0.052 0.071 - - 0 - 0.00%
2006-12-13 0 0.320 0.270 0.330 - - 0 0 - 0.067 0.057 0.069 - - 0 - 0.00%
2006-12-12 0 0.320 0.270 0.340 - - 0 0 - 0.067 0.057 0.071 - - 0 - 0.00%
2006-12-11 0 0.320 0.250 0.340 - - 0 0 - 0.067 0.052 0.071 - - 0 - 0.00%
2006-12-08 0 0.320 0.320 0.325 0.290 0.330 160,000 51,200 0.3200 0.067 0.067 0.068 0.061 0.069 763,773 0.0670 0.00%
2006-12-07 0 0.320 0.320 0.350 0.280 0.320 144,000 44,110 0.3063 0.067 0.067 0.073 0.059 0.067 687,396 0.0642 18.52%
2006-12-06 0 0.270 0.270 0.330 - - 0 0 - 0.057 0.057 0.069 - - 0 - 0.00%
2006-12-05 0 0.270 0.250 0.370 - - 0 0 - 0.057 0.052 0.078 - - 0 - 0.00%
2006-12-04 0 0.270 0.270 0.370 - - 0 0 - 0.057 0.057 0.078 - - 0 - 0.00%
2006-12-01 0 0.270 0.270 0.370 - - 0 0 - 0.057 0.057 0.078 - - 0 - 0.00%
2006-11-30 0 0.270 0.250 0.370 - - 0 0 - 0.057 0.052 0.078 - - 0 - 0.00%
2006-11-29 0 0.270 0.250 0.370 - - 0 0 - 0.057 0.052 0.078 - - 0 - 0.00%
2006-11-28 0 0.270 0.270 0.340 - - 0 0 - 0.057 0.057 0.071 - - 0 - 3.85%
2006-11-27 0 0.260 0.260 0.360 - - 0 0 - 0.054 0.054 0.075 - - 0 - 0.00%
2006-11-24 0 0.260 0.250 0.350 0.260 0.260 50,000 13,000 0.2600 0.054 0.052 0.073 0.054 0.054 238,679 0.0545 4.00%
2006-11-23 0 0.250 - 0.350 - - 0 0 - 0.052 - 0.073 - - 0 - 0.00%
2006-11-22 0 0.250 0.250 0.280 0.250 0.260 222,000 55,800 0.2514 0.052 0.052 0.059 0.052 0.054 1,059,736 0.0527 0.00%
2006-11-21 0 0.250 0.201 0.260 0.230 0.250 60,000 14,600 0.2433 0.052 0.042 0.054 0.048 0.052 286,415 0.0510 8.70%
2006-11-20 0 0.230 0.200 0.230 0.250 0.250 20,000 5,000 0.2500 0.048 0.042 0.048 0.052 0.052 95,472 0.0524 15.00%
2006-11-17 0 0.200 0.200 0.250 - - 0 0 - 0.042 0.042 0.052 - - 0 - 0.00%
2006-11-16 0 0.200 0.200 0.250 0.200 0.200 202,000 40,400 0.2000 0.042 0.042 0.052 0.042 0.042 964,264 0.0419 0.00%
2006-11-15 0 0.200 0.200 0.300 0.200 0.200 40,000 8,000 0.2000 0.042 0.042 0.063 0.042 0.042 190,943 0.0419 0.00%
2006-11-14 0 0.200 0.132 0.200 0.126 0.200 140,000 19,990 0.1428 0.042 0.028 0.042 0.026 0.042 668,302 0.0299 11.11%
2006-11-13 0 0.180 0.126 - - - 0 0 - 0.038 0.026 - - - 0 - 0.00%
2006-11-10 0 0.180 0.125 - - - 0 0 - 0.038 0.026 - - - 0 - 0.00%
2006-11-09 0 0.180 0.128 - - - 0 0 - 0.038 0.027 - - - 0 - 0.00%
2006-11-08 0 0.180 0.133 - - - 0 0 - 0.038 0.028 - - - 0 - 0.00%
2006-11-07 0 0.180 0.180 - 0.180 0.180 10,000 1,800 0.1800 0.038 0.038 - 0.038 0.038 47,736 0.0377 -10.00%
2006-11-06 0 0.200 0.180 0.200 0.200 0.200 50,000 10,000 0.2000 0.042 0.038 0.042 0.042 0.042 238,679 0.0419 -4.76%
2006-11-03 0 0.210 0.200 - - - 0 0 - 0.044 0.042 - - - 0 - 0.00%
2006-11-02 0 0.210 0.180 - - - 0 0 - 0.044 0.038 - - - 0 - 0.00%
2006-11-01 0 0.210 0.180 - - - 0 0 - 0.044 0.038 - - - 0 - 0.00%
2006-10-31 0 0.210 0.180 0.400 - - 0 0 - 0.044 0.038 0.084 - - 0 - 0.00%
2006-10-27 0 0.210 0.180 - - - 0 0 - 0.044 0.038 - - - 0 - 0.00%
2006-10-26 0 0.210 0.180 - - - 0 0 - 0.044 0.038 - - - 0 - 0.00%
2006-10-25 0 0.210 0.180 - - - 0 0 - 0.044 0.038 - - - 0 - 0.00%
2006-10-24 0 0.210 0.180 - - - 0 0 - 0.044 0.038 - - - 0 - 0.00%
2006-10-23 0 0.210 0.180 0.230 - - 0 0 - 0.044 0.038 0.048 - - 0 - 0.00%
2006-10-20 0 0.210 0.200 0.230 - - 0 0 - 0.044 0.042 0.048 - - 0 - 0.00%
2006-10-19 0 0.210 0.201 0.210 - - 0 0 - 0.044 0.042 0.044 - - 0 - 0.00%
2006-10-18 0 0.210 0.210 0.230 0.210 0.210 10,000 2,100 0.2100 0.044 0.044 0.048 0.044 0.044 47,736 0.0440 0.00%
2006-10-17 0 0.210 0.200 0.210 0.210 0.210 34,000 7,140 0.2100 0.044 0.042 0.044 0.044 0.044 162,302 0.0440 -2.33%
2006-10-16 0 0.215 0.195 0.215 - - 0 0 - 0.045 0.041 0.045 - - 0 - 0.00%
2006-10-13 0 0.215 0.215 - 0.190 0.215 120,000 24,290 0.2024 0.045 0.045 - 0.040 0.045 572,830 0.0424 -14.00%
2006-10-12 0 0.250 0.200 - - - 0 0 - 0.052 0.042 - - - 0 - 0.00%
2006-10-11 0 0.250 0.200 - - - 0 0 - 0.052 0.042 - - - 0 - 0.00%
2006-10-10 0 0.250 0.201 0.250 - - 0 0 - 0.052 0.042 0.052 - - 0 - 0.00%
2006-10-09 0 0.250 - 0.250 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2006-10-06 0 0.250 0.200 0.250 - - 0 0 - 0.052 0.042 0.052 - - 0 - 0.00%
2006-10-05 0 0.250 0.200 0.250 - - 0 0 - 0.052 0.042 0.052 - - 0 - 0.00%
2006-10-04 0 0.250 0.200 0.250 - - 0 0 - 0.052 0.042 0.052 - - 0 - 0.00%
2006-10-03 0 0.250 0.181 - - - 0 0 - 0.052 0.038 - - - 0 - 0.00%
2006-09-29 0 0.250 0.181 - - - 0 0 - 0.052 0.038 - - - 0 - 0.00%
2006-09-28 0 0.250 0.181 0.250 - - 0 0 - 0.052 0.038 0.052 - - 0 - -3.85%
2006-09-27 0 0.260 0.181 0.305 - - 0 0 - 0.054 0.038 0.064 - - 0 - 0.00%
2006-09-26 0 0.260 0.181 0.360 - - 0 0 - 0.054 0.038 0.075 - - 0 - 0.00%
2006-09-25 0 0.260 0.181 0.300 - - 0 0 - 0.054 0.038 0.063 - - 0 - 0.00%
2006-09-22 0 0.260 0.177 0.305 - - 0 0 - 0.054 0.037 0.064 - - 0 - 0.00%
2006-09-21 0 0.260 0.240 0.360 - - 0 0 - 0.054 0.050 0.075 - - 0 - 0.00%
2006-09-20 0 0.260 0.201 0.290 - - 0 0 - 0.054 0.042 0.061 - - 0 - 0.00%
2006-09-19 0 0.260 0.200 0.290 - - 0 0 - 0.054 0.042 0.061 - - 0 - 0.00%
2006-09-18 0 0.260 - 0.360 - - 0 0 - 0.054 - 0.075 - - 0 - 0.00%
2006-09-15 0 0.260 0.201 0.300 - - 0 0 - 0.054 0.042 0.063 - - 0 - 0.00%
2006-09-14 0 0.260 0.176 0.305 - - 0 0 - 0.054 0.037 0.064 - - 0 - 0.00%
2006-09-13 0 0.260 0.260 0.280 - - 0 0 - 0.054 0.054 0.059 - - 0 - 0.00%
2006-09-12 0 0.260 0.260 0.295 0.260 0.260 2,000 520 0.2600 0.054 0.054 0.062 0.054 0.054 9,547 0.0545 -1.89%
2006-09-11 0 0.265 0.265 0.280 0.265 0.265 50,000 13,250 0.2650 0.056 0.056 0.059 0.056 0.056 238,679 0.0555 -5.36%
2006-09-08 0 0.280 0.265 0.280 - - 0 0 - 0.059 0.056 0.059 - - 0 - 0.00%
2006-09-07 0 0.280 0.176 0.280 - - 0 0 - 0.059 0.037 0.059 - - 0 - 0.00%
2006-09-06 0 0.280 0.280 0.320 - - 0 0 - 0.059 0.059 0.067 - - 0 - 0.00%
2006-09-05 0 0.280 0.280 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2006-09-04 0 0.280 0.280 0.305 0.280 0.280 6,000 1,680 0.2800 0.059 0.059 0.064 0.059 0.059 28,642 0.0587 0.00%
2006-09-01 0 0.280 0.280 0.300 0.280 0.280 44,000 12,320 0.2800 0.059 0.059 0.063 0.059 0.059 210,038 0.0587 -6.67%
2006-08-31 1 - - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2006-08-23 0 0.300 0.175 0.380 - - 0 0 - 0.063 0.037 0.080 - - 0 - 0.00%
2006-08-22 0 0.300 0.175 0.400 - - 0 0 - 0.063 0.037 0.084 - - 0 - 0.00%
2006-08-21 0 0.300 0.200 0.400 - - 0 0 - 0.063 0.042 0.084 - - 0 - 0.00%
2006-08-18 0 0.300 0.175 0.400 - - 0 0 - 0.063 0.037 0.084 - - 0 - 0.00%
2006-08-17 0 0.300 0.175 0.400 - - 0 0 - 0.063 0.037 0.084 - - 0 - 0.00%
2006-08-16 0 0.300 0.175 0.400 - - 0 0 - 0.063 0.037 0.084 - - 0 - 0.00%
2006-08-15 0 0.300 0.175 0.400 - - 0 0 - 0.063 0.037 0.084 - - 0 - 0.00%
2006-08-14 0 0.300 0.175 0.400 - - 0 0 - 0.063 0.037 0.084 - - 0 - 0.00%
2006-08-11 0 0.300 0.175 0.400 0.300 0.300 206,000 61,800 0.3000 0.063 0.037 0.084 0.063 0.063 983,358 0.0628 7.14%
2006-08-10 0 0.280 0.175 0.300 - - 0 0 - 0.059 0.037 0.063 - - 0 - 0.00%
2006-08-09 0 0.280 0.280 0.300 - - 0 0 - 0.059 0.059 0.063 - - 0 - 7.69%
2006-08-08 0 0.260 0.175 0.300 - - 0 0 - 0.054 0.037 0.063 - - 0 - 0.00%
2006-08-07 0 0.260 0.175 0.300 - - 0 0 - 0.054 0.037 0.063 - - 0 - 0.00%
2006-08-04 0 0.260 0.191 0.300 - - 0 0 - 0.054 0.040 0.063 - - 0 - 0.00%
2006-08-03 0 0.260 0.175 0.300 - - 0 0 - 0.054 0.037 0.063 - - 0 - 0.00%
2006-08-02 0 0.260 0.188 0.300 - - 0 0 - 0.054 0.039 0.063 - - 0 - 0.00%
2006-08-01 0 0.260 0.175 0.300 - - 0 0 - 0.054 0.037 0.063 - - 0 - 0.00%
2006-07-31 0 0.260 0.200 - - - 0 0 - 0.054 0.042 - - - 0 - 0.00%
2006-07-28 0 0.260 0.202 0.300 - - 0 0 - 0.054 0.042 0.063 - - 0 - 0.00%
2006-07-27 0 0.260 0.200 0.300 0.260 0.260 52,000 13,520 0.2600 0.054 0.042 0.063 0.054 0.054 248,226 0.0545 -3.70%
2006-07-26 0 0.270 0.260 0.300 - - 0 0 - 0.057 0.054 0.063 - - 0 - 0.00%
2006-07-25 0 0.270 0.260 0.300 - - 0 0 - 0.057 0.054 0.063 - - 0 - 0.00%
2006-07-24 0 0.270 0.260 0.300 - - 0 0 - 0.057 0.054 0.063 - - 0 - 0.00%
2006-07-21 0 0.270 0.240 0.300 - - 0 0 - 0.057 0.050 0.063 - - 0 - 0.00%
2006-07-20 0 0.270 0.260 0.280 - - 0 0 - 0.057 0.054 0.059 - - 0 - 0.00%
2006-07-19 0 0.270 0.260 0.300 - - 0 0 - 0.057 0.054 0.063 - - 0 - 0.00%
2006-07-18 0 0.270 0.260 0.300 - - 0 0 - 0.057 0.054 0.063 - - 0 - 0.00%
2006-07-17 0 0.270 0.270 0.300 0.270 0.270 2,000 540 0.2700 0.057 0.057 0.063 0.057 0.057 9,547 0.0566 -3.57%
2006-07-14 0 0.280 0.270 0.300 - - 0 0 - 0.059 0.057 0.063 - - 0 - 0.00%
2006-07-13 0 0.280 0.280 0.300 0.280 0.280 98,000 27,440 0.2800 0.059 0.059 0.063 0.059 0.059 467,811 0.0587 -6.67%
2006-07-12 0 0.300 0.280 0.300 - - 0 0 - 0.063 0.059 0.063 - - 0 - 0.00%
2006-07-11 0 0.300 0.280 0.300 - - 0 0 - 0.063 0.059 0.063 - - 0 - 0.00%
2006-07-10 0 0.300 0.280 0.300 - - 0 0 - 0.063 0.059 0.063 - - 0 - 0.00%
2006-07-07 0 0.300 0.280 0.380 0.300 0.300 78,000 23,400 0.3000 0.063 0.059 0.080 0.063 0.063 372,340 0.0628 7.14%
2006-07-06 0 0.280 0.280 0.300 - - 0 0 - 0.059 0.059 0.063 - - 0 - 0.00%
2006-07-05 0 0.280 0.280 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2006-07-04 0 0.280 0.280 - 0.280 0.280 2,000 560 0.2800 0.059 0.059 - 0.059 0.059 9,547 0.0587 0.00%
2006-07-03 0 0.280 0.280 0.370 0.280 0.280 10,000 2,800 0.2800 0.059 0.059 0.078 0.059 0.059 47,736 0.0587 -9.68%
2006-06-30 0 0.310 0.260 0.340 - - 0 0 - 0.065 0.054 0.071 - - 0 - 0.00%
2006-06-29 0 0.310 0.240 0.320 - - 0 0 - 0.065 0.050 0.067 - - 0 - 0.00%
2006-06-28 0 0.310 0.260 0.400 - - 0 0 - 0.065 0.054 0.084 - - 0 - 0.00%
2006-06-27 0 0.310 0.240 0.400 - - 0 0 - 0.065 0.050 0.084 - - 0 - 0.00%
2006-06-26 0 0.310 0.260 0.380 - - 0 0 - 0.065 0.054 0.080 - - 0 - 0.00%
2006-06-23 0 0.310 0.260 0.320 - - 0 0 - 0.065 0.054 0.067 - - 0 - 0.00%
2006-06-22 0 0.310 0.270 0.400 - - 0 0 - 0.065 0.057 0.084 - - 0 - 0.00%
2006-06-21 0 0.310 0.270 0.320 - - 0 0 - 0.065 0.057 0.067 - - 0 - 0.00%
2006-06-20 0 0.310 0.260 0.320 - - 0 0 - 0.065 0.054 0.067 - - 0 - 0.00%
2006-06-19 0 0.310 0.260 0.400 - - 0 0 - 0.065 0.054 0.084 - - 0 - 0.00%
2006-06-16 0 0.310 0.260 - - - 0 0 - 0.065 0.054 - - - 0 - 0.00%
2006-06-15 0 0.310 0.290 0.400 - - 0 0 - 0.065 0.061 0.084 - - 0 - 0.00%
2006-06-14 0 0.310 0.290 0.320 - - 0 0 - 0.065 0.061 0.067 - - 0 - 0.00%
2006-06-13 0 0.310 0.300 0.320 0.310 0.310 200,000 62,000 0.3100 0.065 0.063 0.067 0.065 0.065 954,717 0.0649 -3.12%
2006-06-12 0 0.320 0.300 0.320 - - 0 0 - 0.067 0.063 0.067 - - 0 - 0.00%
2006-06-09 0 0.320 0.260 0.320 - - 0 0 - 0.067 0.054 0.067 - - 0 - 0.00%
2006-06-08 0 0.320 0.260 0.320 - - 0 0 - 0.067 0.054 0.067 - - 0 - 0.00%
2006-06-07 0 0.320 0.270 0.400 - - 0 0 - 0.067 0.057 0.084 - - 0 - 0.00%
2006-06-06 0 0.320 0.270 0.400 - - 0 0 - 0.067 0.057 0.084 - - 0 - 0.00%
2006-06-05 0 0.320 0.250 0.400 - - 0 0 - 0.067 0.052 0.084 - - 0 - 0.00%
2006-06-02 0 0.320 0.280 0.320 - - 0 0 - 0.067 0.059 0.067 - - 0 - 0.00%
2006-06-01 0 0.320 0.260 0.320 - - 0 0 - 0.067 0.054 0.067 - - 0 - -3.03%
2006-05-30 0 0.330 0.270 0.330 0.330 0.330 250,000 82,500 0.3300 0.069 0.057 0.069 0.069 0.069 1,193,396 0.0691 3.13%
2006-05-29 0 0.320 0.300 0.400 - - 0 0 - 0.067 0.063 0.084 - - 0 - 0.00%
2006-05-26 0 0.320 0.250 0.320 - - 0 0 - 0.067 0.052 0.067 - - 0 - 0.00%
2006-05-25 0 0.320 0.270 0.320 - - 0 0 - 0.067 0.057 0.067 - - 0 - 0.00%
2006-05-24 0 0.320 0.260 0.320 - - 0 0 - 0.067 0.054 0.067 - - 0 - 0.00%
2006-05-23 0 0.320 0.280 0.320 0.320 0.320 80,000 25,600 0.3200 0.067 0.059 0.067 0.067 0.067 381,887 0.0670 0.00%
2006-05-22 0 0.320 0.270 0.320 0.330 0.330 32,000 10,560 0.3300 0.067 0.057 0.067 0.069 0.069 152,755 0.0691 6.67%
2006-05-19 0 0.300 0.270 0.330 - - 0 0 - 0.063 0.057 0.069 - - 0 - 0.00%
2006-05-18 0 0.300 0.300 0.330 - - 0 0 - 0.063 0.063 0.069 - - 0 - 0.00%
2006-05-17 0 0.300 0.265 0.330 0.300 0.300 10,000 3,000 0.3000 0.063 0.056 0.069 0.063 0.063 47,736 0.0628 15.38%
2006-05-16 0 0.260 0.260 - 0.260 0.260 30,000 7,800 0.2600 0.054 0.054 - 0.054 0.054 143,208 0.0545 -10.34%
2006-05-15 0 0.290 0.260 0.365 - - 0 0 - 0.061 0.054 0.076 - - 0 - 0.00%
2006-05-12 0 0.290 0.260 0.350 - - 0 0 - 0.061 0.054 0.073 - - 0 - 0.00%
2006-05-11 0 0.290 0.260 0.350 - - 0 0 - 0.061 0.054 0.073 - - 0 - 0.00%
2006-05-10 0 0.290 0.260 0.350 0.290 0.290 20,000 5,800 0.2900 0.061 0.054 0.073 0.061 0.061 95,472 0.0608 -6.45%
2006-05-09 0 0.310 0.280 0.305 - - 0 0 - 0.065 0.059 0.064 - - 0 - 0.00%
2006-05-08 0 0.310 0.310 0.360 0.310 0.310 6,000 1,860 0.3100 0.065 0.065 0.075 0.065 0.065 28,642 0.0649 0.00%
2006-05-04 0 0.310 0.310 0.335 - - 0 0 - 0.065 0.065 0.070 - - 0 - 0.00%
2006-05-03 0 0.310 0.310 0.365 0.310 0.320 80,000 25,000 0.3125 0.065 0.065 0.076 0.065 0.067 381,887 0.0655 -24.39%
2006-05-02 0 0.410 0.310 0.410 - - 0 0 - 0.086 0.065 0.086 - - 0 - 0.00%
2006-04-28 0 0.410 0.305 0.410 0.355 0.410 10,000 3,990 0.3990 0.086 0.064 0.086 0.074 0.086 47,736 0.0836 0.00%
2006-04-27 0 0.410 0.270 0.480 0.410 0.410 8,000 3,280 0.4100 0.086 0.057 0.101 0.086 0.086 38,189 0.0859 0.00%
2006-04-26 0 0.410 0.360 0.410 0.410 0.500 284,000 127,540 0.4491 0.086 0.075 0.086 0.086 0.105 1,355,698 0.0941 13.89%
2006-04-25 0 0.360 0.260 0.400 0.360 0.360 30,000 10,800 0.3600 0.075 0.054 0.084 0.075 0.075 143,208 0.0754 -5.26%
2006-04-24 0 0.380 0.260 0.420 - - 0 0 - 0.080 0.054 0.088 - - 0 - 0.00%
2006-04-21 0 0.380 0.260 0.380 - - 0 0 - 0.080 0.054 0.080 - - 0 - 0.00%
2006-04-20 0 0.380 0.260 0.380 - - 0 0 - 0.080 0.054 0.080 - - 0 - 0.00%
2006-04-19 0 0.380 0.360 0.380 - - 0 0 - 0.080 0.075 0.080 - - 0 - 0.00%
2006-04-18 0 0.380 0.280 0.410 0.380 0.380 100,000 38,000 0.3800 0.080 0.059 0.086 0.080 0.080 477,358 0.0796 0.00%
2006-04-13 0 0.380 0.360 0.380 0.370 0.380 1,542,000 582,960 0.3781 0.080 0.075 0.080 0.078 0.080 7,360,866 0.0792 -9.52%
2006-04-12 0 0.420 0.380 0.430 0.380 0.420 152,000 62,560 0.4116 0.088 0.080 0.090 0.080 0.088 725,585 0.0862 0.00%
2006-04-11 0 0.420 0.315 0.420 0.222 0.420 314,000 124,570 0.3967 0.088 0.066 0.088 0.047 0.088 1,498,905 0.0831 20.00%
2006-04-10 0 0.350 0.265 - 0.350 0.350 2,000 700 0.3500 0.073 0.056 - 0.073 0.073 9,547 0.0733 29.63%
2006-04-07 0 0.270 0.270 0.350 - - 0 0 - 0.057 0.057 0.073 - - 0 - 3.85%
2006-04-06 0 0.260 0.260 0.350 0.250 0.260 6,000 1,520 0.2533 0.054 0.054 0.073 0.052 0.054 28,642 0.0531 -13.33%
2006-04-04 0 0.300 0.250 0.350 0.300 0.300 2,000 600 0.3000 0.063 0.052 0.073 0.063 0.063 9,547 0.0628 0.00%
2006-04-03 0 0.300 0.300 0.350 0.300 0.300 2,000 600 0.3000 0.063 0.063 0.073 0.063 0.063 9,547 0.0628 -6.25%
2006-03-31 0 0.320 - 0.320 - - 0 0 - 0.067 - 0.067 - - 0 - -3.03%
2006-03-30 0 0.330 - 0.330 - - 0 0 - 0.069 - 0.069 - - 0 - -4.35%
2006-03-29 0 0.345 - 0.345 0.345 0.345 4,000 1,380 0.3450 0.072 - 0.072 0.072 0.072 19,094 0.0723 -1.43%
2006-03-28 0 0.350 - 0.300 - - 0 0 - 0.073 - 0.063 - - 0 - -7.89%
2006-03-27 0 0.380 - 0.400 - - 0 0 - 0.080 - 0.084 - - 0 - 0.00%
2006-03-24 0 0.380 - 0.380 - - 0 0 - 0.080 - 0.080 - - 0 - -5.00%
2006-03-23 0 0.400 - 0.400 0.400 0.400 100,000 40,000 0.4000 0.084 - 0.084 0.084 0.084 477,358 0.0838 0.00%
2006-03-22 0 0.400 - 0.435 0.390 0.400 188,000 74,600 0.3968 0.084 - 0.091 0.082 0.084 897,434 0.0831 2.56%
2006-03-21 0 0.390 - 0.390 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
2006-03-20 0 0.390 - 0.390 0.400 0.400 550,000 220,000 0.4000 0.082 - 0.082 0.084 0.084 2,625,471 0.0838 -2.50%
2006-03-17 0 0.400 0.350 0.400 0.400 0.400 4,000 1,600 0.4000 0.084 0.073 0.084 0.084 0.084 19,094 0.0838 0.00%
2006-03-16 0 0.400 - 0.400 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
2006-03-15 0 0.400 - 0.400 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
2006-03-14 0 0.400 0.300 0.400 - - 0 0 - 0.084 0.063 0.084 - - 0 - 0.00%
2006-03-13 0 0.400 - 0.405 - - 0 0 - 0.084 - 0.085 - - 0 - 0.00%
2006-03-10 0 0.400 - 0.415 - - 2,000 690 0.3450 0.084 - 0.087 - - 9,547 0.0723 0.00%
2006-03-09 0 0.400 - 0.420 0.380 0.400 94,000 36,920 0.3928 0.084 - 0.088 0.080 0.084 448,717 0.0823 1.27%
2006-03-08 0 0.395 0.295 0.395 - - 0 0 - 0.083 0.062 0.083 - - 0 - 0.00%
2006-03-07 0 0.395 0.380 0.395 - - 0 0 - 0.083 0.080 0.083 - - 0 - -1.25%
2006-03-06 0 0.400 - 0.405 0.385 0.400 486,000 190,350 0.3917 0.084 - 0.085 0.081 0.084 2,319,962 0.0820 11.11%
2006-03-03 0 0.360 0.230 0.360 0.390 0.390 100,000 39,000 0.3900 0.075 0.048 0.075 0.082 0.082 477,358 0.0817 0.00%
2006-03-02 0 0.360 0.230 - 0.355 0.360 94,000 33,620 0.3577 0.075 0.048 - 0.074 0.075 448,717 0.0749 0.00%
2006-03-01 0 0.360 0.230 0.370 0.330 0.360 200,000 69,500 0.3475 0.075 0.048 0.078 0.069 0.075 954,717 0.0728 9.09%
2006-02-28 0 0.330 0.250 0.330 - - 0 0 - 0.069 0.052 0.069 - - 0 - 0.00%
2006-02-27 0 0.330 0.230 0.330 - - 0 0 - 0.069 0.048 0.069 - - 0 - 0.00%
2006-02-24 0 0.330 0.320 0.340 0.325 0.330 100,000 32,750 0.3275 0.069 0.067 0.071 0.068 0.069 477,358 0.0686 1.54%
2006-02-23 0 0.325 - 0.325 0.280 0.325 402,000 124,210 0.3090 0.068 - 0.068 0.059 0.068 1,918,981 0.0647 16.07%
2006-02-22 0 0.280 0.280 0.300 0.280 0.320 536,000 161,000 0.3004 0.059 0.059 0.063 0.059 0.067 2,558,641 0.0629 -3.45%
2006-02-21 0 0.290 - 0.300 - - 0 0 - 0.061 - 0.063 - - 0 - 0.00%
2006-02-20 0 0.290 - 0.300 - - 0 0 - 0.061 - 0.063 - - 0 - 0.00%
2006-02-17 0 0.290 0.290 0.300 - - 0 0 - 0.061 0.061 0.063 - - 0 - 7.41%
2006-02-16 0 0.270 0.270 0.300 - - 0 0 - 0.057 0.057 0.063 - - 0 - 8.00%
2006-02-15 0 0.250 0.250 0.300 - - 0 0 - 0.052 0.052 0.063 - - 0 - 8.70%
2006-02-14 0 0.230 0.230 - - - 0 0 - 0.048 0.048 - - - 0 - 9.52%
2006-02-13 0 0.210 0.210 - 0.210 0.210 2,000 420 0.2100 0.044 0.044 - 0.044 0.044 9,547 0.0440 -4.55%
2006-02-10 0 0.220 - 0.220 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2006-02-09 0 0.220 - 0.220 - - 0 0 - 0.046 - 0.046 - - 0 - -4.35%
2006-02-08 0 0.230 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-02-07 0 0.230 - 0.230 - - 0 0 - 0.048 - 0.048 - - 0 - -4.17%
2006-02-06 0 0.240 - 0.250 - - 0 0 - 0.050 - 0.052 - - 0 - 0.00%
2006-02-03 0 0.240 - 0.250 - - 0 0 - 0.050 - 0.052 - - 0 - 0.00%
2006-02-02 0 0.240 0.240 0.320 0.240 0.240 2,000 480 0.2400 0.050 0.050 0.067 0.050 0.050 9,547 0.0503 -4.00%
2006-02-01 0 0.250 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2006-01-27 0 0.250 - 0.320 - - 0 0 - 0.052 - 0.067 - - 0 - 0.00%
2006-01-26 0 0.250 - 0.320 - - 0 0 - 0.052 - 0.067 - - 0 - 0.00%
2006-01-25 0 0.250 - 0.320 - - 0 0 - 0.052 - 0.067 - - 0 - 0.00%
2006-01-24 0 0.250 - 0.320 - - 0 0 - 0.052 - 0.067 - - 0 - 0.00%
2006-01-23 0 0.250 - 0.320 - - 10,000 2,350 0.2350 0.052 - 0.067 - - 47,736 0.0492 0.00%
2006-01-20 0 0.250 - 0.320 - - 0 0 - 0.052 - 0.067 - - 0 - 0.00%
2006-01-19 0 0.250 - 0.250 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2006-01-18 0 0.250 - 0.320 - - 0 0 - 0.052 - 0.067 - - 0 - 0.00%
2006-01-17 0 0.250 - 0.320 - - 0 0 - 0.052 - 0.067 - - 0 - 0.00%
2006-01-16 0 0.250 - 0.320 - - 0 0 - 0.052 - 0.067 - - 0 - 0.00%
2006-01-13 0 0.250 - 0.320 - - 0 0 - 0.052 - 0.067 - - 0 - 0.00%
2006-01-12 0 0.250 - 0.300 - - 0 0 - 0.052 - 0.063 - - 0 - 0.00%
2006-01-11 0 0.250 - 0.300 - - 0 0 - 0.052 - 0.063 - - 0 - 0.00%
2006-01-10 0 0.250 - 0.320 - - 0 0 - 0.052 - 0.067 - - 0 - 0.00%
2006-01-09 0 0.250 - 0.320 0.250 0.250 32,000 8,000 0.2500 0.052 - 0.067 0.052 0.052 152,755 0.0524 0.00%
2006-01-06 0 0.250 - 0.320 - - 0 0 - 0.052 - 0.067 - - 0 - 0.00%
2006-01-05 0 0.250 - 0.320 - - 0 0 - 0.052 - 0.067 - - 0 - 0.00%
2006-01-04 0 0.250 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2006-01-03 0 0.250 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2005-12-30 0 0.250 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2005-12-29 0 0.250 - 0.320 - - 0 0 - 0.052 - 0.067 - - 0 - 0.00%
2005-12-28 0 0.250 - 0.320 - - 0 0 - 0.052 - 0.067 - - 0 - 0.00%
2005-12-23 0 0.250 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2005-12-22 0 0.250 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2005-12-21 0 0.250 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2005-12-20 0 0.250 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2005-12-19 0 0.250 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2005-12-16 0 0.250 - 0.320 0.250 0.250 72,000 18,000 0.2500 0.052 - 0.067 0.052 0.052 343,698 0.0524 0.00%
2005-12-15 0 0.250 0.250 0.310 - - 0 0 - 0.052 0.052 0.065 - - 0 - 0.00%
2005-12-14 0 0.250 - 0.320 - - 0 0 - 0.052 - 0.067 - - 0 - 0.00%
2005-12-13 0 0.250 - 0.320 - - 0 0 - 0.052 - 0.067 - - 0 - 0.00%
2005-12-12 0 0.250 - 0.250 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2005-12-09 0 0.250 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2005-12-08 0 0.250 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2005-12-07 0 0.250 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2005-12-06 0 0.250 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2005-12-05 0 0.250 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2005-12-02 0 0.250 - 0.250 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2005-12-01 0 0.250 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2005-11-30 0 0.250 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2005-11-29 0 0.250 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2005-11-28 0 0.250 0.250 - 0.250 0.250 80,000 20,000 0.2500 0.052 0.052 - 0.052 0.052 381,887 0.0524 -10.71%
2005-11-25 0 0.280 0.250 0.320 - - 0 0 - 0.059 0.052 0.067 - - 0 - 0.00%
2005-11-24 0 0.280 0.250 - 0.280 0.280 90,000 25,200 0.2800 0.059 0.052 - 0.059 0.059 429,623 0.0587 3.70%
2005-11-23 0 0.270 0.270 - 0.270 0.280 132,000 36,640 0.2776 0.057 0.057 - 0.057 0.059 630,113 0.0581 -10.00%
2005-11-22 0 0.300 - 0.300 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2005-11-21 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2005-11-18 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2005-11-17 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2005-11-16 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2005-11-15 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2005-11-14 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2005-11-11 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2005-11-10 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2005-11-09 0 0.300 - 0.360 - - 0 0 - 0.063 - 0.075 - - 0 - 0.00%
2005-11-08 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2005-11-07 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2005-11-04 0 0.300 0.280 - - - 0 0 - 0.063 0.059 - - - 0 - 0.00%
2005-11-03 0 0.300 - 0.360 0.300 0.300 300,000 90,000 0.3000 0.063 - 0.075 0.063 0.063 1,432,075 0.0628 -6.25%
2005-11-02 0 0.320 0.320 0.355 0.320 0.320 160,000 51,200 0.3200 0.067 0.067 0.074 0.067 0.067 763,773 0.0670 -8.57%
2005-11-01 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2005-10-31 0 0.350 0.330 0.350 - - 0 0 - 0.073 0.069 0.073 - - 0 - 0.00%
2005-10-28 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2005-10-27 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2005-10-26 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2005-10-25 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2005-10-24 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2005-10-21 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2005-10-20 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2005-10-19 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2005-10-18 0 0.350 - 0.370 - - 0 0 - 0.073 - 0.078 - - 0 - 0.00%
2005-10-17 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2005-10-14 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2005-10-13 0 0.350 - 0.365 - - 0 0 - 0.073 - 0.076 - - 0 - 0.00%
2005-10-12 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2005-10-10 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2005-10-07 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2005-10-06 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2005-10-05 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2005-10-04 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2005-10-03 0 0.350 0.325 0.350 - - 0 0 - 0.073 0.068 0.073 - - 0 - 0.00%
2005-09-30 0 0.350 0.300 0.370 - - 0 0 - 0.073 0.063 0.078 - - 0 - 0.00%
2005-09-29 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2005-09-28 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2005-09-27 0 0.350 - 0.370 - - 0 0 - 0.073 - 0.078 - - 0 - 0.00%
2005-09-26 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2005-09-23 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2005-09-22 0 0.350 - 0.360 - - 0 0 - 0.073 - 0.075 - - 0 - 0.00%
2005-09-21 0 0.350 - 0.375 - - 0 0 - 0.073 - 0.079 - - 0 - 0.00%
2005-09-20 0 0.350 - 0.370 - - 0 0 - 0.073 - 0.078 - - 0 - 0.00%
2005-09-16 0 0.350 0.330 - 0.350 0.350 166,000 58,100 0.3500 0.073 0.069 - 0.073 0.073 792,415 0.0733 2.94%
2005-09-15 0 0.340 0.330 0.370 0.340 0.340 40,000 13,600 0.3400 0.071 0.069 0.078 0.071 0.071 190,943 0.0712 -2.86%
2005-09-14 0 0.350 0.330 0.370 - - 0 0 - 0.073 0.069 0.078 - - 0 - 0.00%
2005-09-13 0 0.350 0.330 - - - 0 0 - 0.073 0.069 - - - 0 - 0.00%
2005-09-12 0 0.350 0.330 - - - 0 0 - 0.073 0.069 - - - 0 - 0.00%
2005-09-09 0 0.350 0.350 - 0.350 0.350 66,000 23,100 0.3500 0.073 0.073 - 0.073 0.073 315,057 0.0733 6.06%
2005-09-08 0 0.330 0.330 - 0.330 0.330 100,000 33,000 0.3300 0.069 0.069 - 0.069 0.069 477,358 0.0691 -1.49%
2005-09-07 0 0.335 0.335 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
2005-09-06 0 0.335 0.330 0.350 - - 0 0 - 0.070 0.069 0.073 - - 0 - 0.00%
2005-09-05 0 0.335 0.335 0.350 - - 0 0 - 0.070 0.070 0.073 - - 0 - 1.52%
2005-09-02 0 0.330 0.330 0.350 0.330 0.330 56,000 18,480 0.3300 0.069 0.069 0.073 0.069 0.069 267,321 0.0691 0.00%
2005-09-01 0 0.330 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2005-08-31 0 0.330 0.330 - 0.330 0.330 6,000 1,980 0.3300 0.069 0.069 - 0.069 0.069 28,642 0.0691 3.13%
2005-08-30 0 0.320 0.320 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
2005-08-29 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2005-08-26 0 0.320 0.320 0.340 0.320 0.320 208,000 66,560 0.3200 0.067 0.067 0.071 0.067 0.067 992,905 0.0670 0.00%
2005-08-25 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2005-08-24 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2005-08-23 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2005-08-22 0 0.320 - 0.340 - - 0 0 - 0.067 - 0.071 - - 0 - 0.00%
2005-08-19 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2005-08-18 0 0.320 - 0.350 - - 0 0 - 0.067 - 0.073 - - 0 - 0.00%
2005-08-17 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2005-08-16 0 0.320 0.320 - 0.320 0.320 100,000 32,000 0.3200 0.067 0.067 - 0.067 0.067 477,358 0.0670 0.00%
2005-08-15 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2005-08-12 0 0.320 - 0.450 - - 0 0 - 0.067 - 0.094 - - 0 - 0.00%
2005-08-11 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2005-08-10 0 0.320 - 0.375 - - 0 0 - 0.067 - 0.079 - - 0 - 0.00%
2005-08-09 0 0.320 0.320 - 0.320 0.320 292,000 93,440 0.3200 0.067 0.067 - 0.067 0.067 1,393,886 0.0670 0.00%
2005-08-08 0 0.320 - - 0.320 0.320 4,000 1,280 0.3200 0.067 - - 0.067 0.067 19,094 0.0670 0.00%
2005-08-05 0 0.320 0.320 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
2005-08-04 0 0.320 0.320 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
2005-08-03 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2005-08-02 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2005-08-01 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2005-07-29 0 0.320 0.320 - 0.320 0.320 2,000 640 0.3200 0.067 0.067 - 0.067 0.067 9,547 0.0670 0.00%
2005-07-28 0 0.320 0.320 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
2005-07-27 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2005-07-26 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2005-07-25 0 0.320 0.320 0.380 - - 0 0 - 0.067 0.067 0.080 - - 0 - 0.00%
2005-07-22 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2005-07-21 0 0.320 0.320 0.380 0.320 0.320 30,000 9,600 0.3200 0.067 0.067 0.080 0.067 0.067 143,208 0.0670 -3.03%
2005-07-20 0 0.330 0.320 0.360 0.330 0.330 150,000 49,500 0.3300 0.069 0.067 0.075 0.069 0.069 716,038 0.0691 -1.49%
2005-07-19 0 0.335 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2005-07-18 0 0.335 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2005-07-15 0 0.335 0.335 - - - 0 0 - 0.070 0.070 - - - 0 - 3.08%
2005-07-14 0 0.325 0.325 0.380 0.325 0.325 2,000 650 0.3250 0.068 0.068 0.080 0.068 0.068 9,547 0.0681 4.84%
2005-07-13 0 0.310 - 0.380 - - 0 0 - 0.065 - 0.080 - - 0 - 0.00%
2005-07-12 0 0.310 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2005-07-11 0 0.310 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2005-07-08 0 0.310 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2005-07-07 0 0.310 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2005-07-06 0 0.310 0.310 - 0.310 0.310 10,000 3,100 0.3100 0.065 0.065 - 0.065 0.065 47,736 0.0649 -3.12%
2005-07-05 0 0.320 0.320 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
2005-07-04 0 0.320 0.320 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
2005-06-30 0 0.320 0.310 - 0.310 0.320 20,000 6,300 0.3150 0.067 0.065 - 0.065 0.067 95,472 0.0660 0.00%
2005-06-29 0 0.320 0.310 0.320 - - 0 0 - 0.067 0.065 0.067 - - 0 - -3.03%
2005-06-28 0 0.330 0.320 - - - 0 0 - 0.069 0.067 - - - 0 - 0.00%
2005-06-27 0 0.330 0.320 - - - 0 0 - 0.069 0.067 - - - 0 - 0.00%
2005-06-24 0 0.330 0.330 - 0.330 0.330 380,000 125,400 0.3300 0.069 0.069 - 0.069 0.069 1,813,962 0.0691 -2.94%
2005-06-23 0 0.340 0.330 0.380 - - 0 0 - 0.071 0.069 0.080 - - 0 - 0.00%
2005-06-22 0 0.340 - 0.390 0.340 0.340 280,000 95,200 0.3400 0.071 - 0.082 0.071 0.071 1,336,603 0.0712 -2.86%
2005-06-21 0 0.350 - 0.390 - - 0 0 - 0.073 - 0.082 - - 0 - 0.00%
2005-06-20 0 0.350 - 0.390 - - 0 0 - 0.073 - 0.082 - - 0 - 0.00%
2005-06-17 0 0.350 - 0.390 - - 0 0 - 0.073 - 0.082 - - 0 - 0.00%
2005-06-16 0 0.350 0.330 0.390 - - 0 0 - 0.073 0.069 0.082 - - 0 - 0.00%
2005-06-15 0 0.350 0.330 0.390 - - 0 0 - 0.073 0.069 0.082 - - 0 - 0.00%
2005-06-14 0 0.350 0.350 0.390 0.350 0.350 338,000 118,300 0.3500 0.073 0.073 0.082 0.073 0.073 1,613,471 0.0733 -10.26%
2005-06-13 0 0.390 0.360 0.400 0.360 0.390 350,000 129,000 0.3686 0.082 0.075 0.084 0.075 0.082 1,670,754 0.0772 -2.50%
2005-06-10 0 0.400 0.360 0.400 - - 0 0 - 0.084 0.075 0.084 - - 0 - 0.00%
2005-06-09 0 0.400 0.360 0.400 - - 0 0 - 0.084 0.075 0.084 - - 0 - 0.00%
2005-06-08 0 0.400 0.400 0.410 0.360 0.400 448,000 174,710 0.3900 0.084 0.084 0.086 0.075 0.084 2,138,566 0.0817 0.00%
2005-06-07 0 0.400 - 0.400 - - 0 0 - 0.084 - 0.084 - - 0 - -2.44%
2005-06-06 0 0.410 - 0.410 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2005-06-03 0 0.410 - 0.410 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2005-06-02 0 0.410 - 0.410 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2005-06-01 0 0.410 - 0.420 - - 0 0 - 0.086 - 0.088 - - 0 - 0.00%
2005-05-31 0 0.410 0.400 0.445 - - 0 0 - 0.086 0.084 0.093 - - 0 - 0.00%
2005-05-30 0 0.410 0.380 0.440 0.410 0.410 56,000 22,960 0.4100 0.086 0.080 0.092 0.086 0.086 267,321 0.0859 0.00%
2005-05-27 0 0.410 0.385 0.440 0.410 0.410 200,000 82,000 0.4100 0.086 0.081 0.092 0.086 0.086 954,717 0.0859 -8.89%
2005-05-26 0 0.450 - 0.450 0.400 0.450 34,000 14,300 0.4206 0.094 - 0.094 0.084 0.094 162,302 0.0881 0.00%
2005-05-25 0 0.450 - - 0.440 0.450 76,000 33,500 0.4408 0.094 - - 0.092 0.094 362,792 0.0923 12.50%
2005-05-24 0 0.400 - - 0.380 0.400 146,000 57,580 0.3944 0.084 - - 0.080 0.084 696,943 0.0826 2.56%
2005-05-23 0 0.390 - 0.390 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
2005-05-20 0 0.390 - 0.390 0.360 0.390 150,000 55,020 0.3668 0.082 - 0.082 0.075 0.082 716,038 0.0768 14.71%
2005-05-19 0 0.340 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2005-05-18 0 0.340 0.320 - 0.340 0.340 100,000 34,000 0.3400 0.071 0.067 - 0.071 0.071 477,358 0.0712 0.00%
2005-05-17 0 0.340 0.340 0.380 0.340 0.360 178,000 61,720 0.3467 0.071 0.071 0.080 0.071 0.075 849,698 0.0726 0.00%
2005-05-13 0 0.340 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2005-05-12 0 0.340 0.340 - 0.340 0.340 494,000 167,960 0.3400 0.071 0.071 - 0.071 0.071 2,358,150 0.0712 0.00%
2005-05-11 0 0.340 0.320 - - - 0 0 - 0.071 0.067 - - - 0 - 0.00%
2005-05-10 0 0.340 - 0.340 - - 0 0 - 0.071 - 0.071 - - 0 - -5.56%
2005-05-09 0 0.360 0.360 - 0.360 0.360 160,000 57,600 0.3600 0.075 0.075 - 0.075 0.075 763,773 0.0754 0.00%
2005-05-06 0 0.360 - 0.360 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
2005-05-05 0 0.360 - 0.370 - - 0 0 - 0.075 - 0.078 - - 0 - 0.00%
2005-05-04 0 0.360 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2005-05-03 0 0.360 0.360 - 0.360 0.360 8,000 2,880 0.3600 0.075 0.075 - 0.075 0.075 38,189 0.0754 0.00%
2005-04-29 0 0.360 0.355 0.370 - - 0 0 - 0.075 0.074 0.078 - - 0 - 0.00%
2005-04-28 0 0.360 0.360 0.400 0.360 0.360 480,000 172,800 0.3600 0.075 0.075 0.084 0.075 0.075 2,291,320 0.0754 0.00%
2005-04-27 0 0.360 0.360 - - - 0 0 - 0.075 0.075 - - - 0 - 1.41%
2005-04-26 0 0.355 0.355 - 0.355 0.355 10,000 3,550 0.3550 0.074 0.074 - 0.074 0.074 47,736 0.0744 1.43%
2005-04-25 0 0.350 0.350 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
2005-04-22 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2005-04-21 0 0.350 0.340 - - - 0 0 - 0.073 0.071 - - - 0 - 0.00%
2005-04-20 0 0.350 0.350 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
2005-04-19 0 0.350 0.350 - 0.350 0.350 40,000 14,000 0.3500 0.073 0.073 - 0.073 0.073 190,943 0.0733 0.00%
2005-04-18 0 0.350 0.345 - - - 0 0 - 0.073 0.072 - - - 0 - 0.00%
2005-04-15 0 0.350 0.350 - - - 0 0 - 0.073 0.073 - - - 0 - 1.45%
2005-04-14 0 0.345 0.345 - - - 0 0 - 0.072 0.072 - - - 0 - 1.47%
2005-04-13 0 0.340 0.340 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2005-04-12 0 0.340 0.340 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2005-04-11 0 0.340 0.340 - 0.340 0.340 100,000 34,000 0.3400 0.071 0.071 - 0.071 0.071 477,358 0.0712 0.00%
2005-04-08 0 0.340 0.330 - - - 0 0 - 0.071 0.069 - - - 0 - 0.00%
2005-04-07 0 0.340 0.330 - - - 0 0 - 0.071 0.069 - - - 0 - 0.00%
2005-04-06 0 0.340 - - 0.340 0.340 8,000 2,720 0.3400 0.071 - - 0.071 0.071 38,189 0.0712 0.00%
2005-04-04 0 0.340 0.340 - 0.340 0.340 2,000 680 0.3400 0.071 0.071 - 0.071 0.071 9,547 0.0712 0.00%
2005-04-01 0 0.340 0.340 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2005-03-31 0 0.340 0.340 0.400 0.340 0.340 30,000 10,200 0.3400 0.071 0.071 0.084 0.071 0.071 143,208 0.0712 -5.56%
2005-03-30 0 0.360 0.340 0.400 - - 0 0 - 0.075 0.071 0.084 - - 0 - 0.00%
2005-03-29 0 0.360 - 0.360 0.360 0.360 10,000 3,600 0.3600 0.075 - 0.075 0.075 0.075 47,736 0.0754 -2.70%
2005-03-24 0 0.370 0.360 0.400 - - 0 0 - 0.078 0.075 0.084 - - 0 - 0.00%
2005-03-23 0 0.370 0.370 0.380 - - 0 0 - 0.078 0.078 0.080 - - 0 - 5.71%
2005-03-22 0 0.350 0.350 0.385 - - 0 0 - 0.073 0.073 0.081 - - 0 - 7.69%
2005-03-21 0 0.325 0.325 - - - 0 0 - 0.068 0.068 - - - 0 - 4.84%
2005-03-18 0 0.310 0.310 0.345 0.310 0.310 20,000 6,200 0.3100 0.065 0.065 0.072 0.065 0.065 95,472 0.0649 0.00%
2005-03-17 0 0.310 0.310 - - - 0 0 - 0.065 0.065 - - - 0 - 0.00%
2005-03-16 0 0.310 0.300 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
2005-03-15 0 0.310 0.300 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
2005-03-14 0 0.310 0.310 - 0.310 0.310 8,000 2,480 0.3100 0.065 0.065 - 0.065 0.065 38,189 0.0649 0.00%
2005-03-11 0 0.310 0.310 - 0.310 0.310 4,000 1,240 0.3100 0.065 0.065 - 0.065 0.065 19,094 0.0649 -6.06%
2005-03-10 0 0.330 0.310 - - - 0 0 - 0.069 0.065 - - - 0 - 0.00%
2005-03-09 0 0.330 0.330 - 0.300 0.300 2,000 600 0.3000 0.069 0.069 - 0.063 0.063 9,547 0.0628 3.13%
2005-03-08 0 0.320 0.320 - 0.300 0.310 252,000 78,100 0.3099 0.067 0.067 - 0.063 0.065 1,202,943 0.0649 3.23%
2005-03-07 0 0.310 0.310 - 0.250 0.250 50,000 12,500 0.2500 0.065 0.065 - 0.052 0.052 238,679 0.0524 3.33%
2005-03-04 0 0.300 - 0.300 0.300 0.300 100,000 30,000 0.3000 0.063 - 0.063 0.063 0.063 477,358 0.0628 -6.25%
2005-03-03 0 0.320 - 0.320 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2005-03-02 0 0.320 - 0.320 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2005-03-01 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2005-02-28 0 0.320 0.320 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
2005-02-25 0 0.320 0.300 - - - 0 0 - 0.067 0.063 - - - 0 - 0.00%
2005-02-24 0 0.320 0.300 0.320 - - 0 0 - 0.067 0.063 0.067 - - 0 - 0.00%
2005-02-23 0 0.320 0.300 - - - 0 0 - 0.067 0.063 - - - 0 - 0.00%
2005-02-22 0 0.320 0.320 - 0.320 0.325 104,000 33,380 0.3210 0.067 0.067 - 0.067 0.068 496,453 0.0672 -8.57%
2005-02-21 0 0.350 0.320 - - - 0 0 - 0.073 0.067 - - - 0 - 0.00%
2005-02-18 0 0.350 0.350 - 0.350 0.350 50,000 17,500 0.3500 0.073 0.073 - 0.073 0.073 238,679 0.0733 2.94%
2005-02-17 0 0.340 0.330 - - - 0 0 - 0.071 0.069 - - - 0 - 0.00%
2005-02-16 0 0.340 0.310 - - - 0 0 - 0.071 0.065 - - - 0 - 0.00%
2005-02-15 0 0.340 0.330 - - - 0 0 - 0.071 0.069 - - - 0 - 0.00%
2005-02-14 0 0.340 0.340 - 0.340 0.340 300,000 102,000 0.3400 0.071 0.071 - 0.071 0.071 1,432,075 0.0712 -10.53%
2005-02-08 0 0.380 0.330 - 0.380 0.380 150,000 57,000 0.3800 0.080 0.069 - 0.080 0.080 716,038 0.0796 2.70%
2005-02-07 0 0.370 - 0.370 0.370 0.370 200,000 74,000 0.3700 0.078 - 0.078 0.078 0.078 954,717 0.0775 0.00%
2005-02-04 0 0.370 0.330 - 0.330 0.370 686,000 238,460 0.3476 0.078 0.069 - 0.069 0.078 3,274,678 0.0728 5.71%
2005-02-03 0 0.350 0.330 0.370 - - 0 0 - 0.073 0.069 0.078 - - 0 - 0.00%
2005-02-02 0 0.350 0.320 0.370 - - 0 0 - 0.073 0.067 0.078 - - 0 - 0.00%
2005-02-01 0 0.350 0.340 0.395 0.350 0.350 100,000 35,000 0.3500 0.073 0.071 0.083 0.073 0.073 477,358 0.0733 -7.89%
2005-01-31 0 0.380 0.380 0.430 0.380 0.380 210,000 79,800 0.3800 0.080 0.080 0.090 0.080 0.080 1,002,453 0.0796 -6.17%
2005-01-28 0 0.405 0.405 - 0.390 0.390 40,000 15,600 0.3900 0.085 0.085 - 0.082 0.082 190,943 0.0817 3.85%
2005-01-27 0 0.390 0.390 0.400 0.390 0.390 80,000 31,200 0.3900 0.082 0.082 0.084 0.082 0.082 381,887 0.0817 8.33%
2005-01-26 0 0.360 0.320 0.380 0.360 0.360 8,000 2,880 0.3600 0.075 0.067 0.080 0.075 0.075 38,189 0.0754 2.86%
2005-01-25 0 0.350 0.350 0.360 0.345 0.345 10,000 3,450 0.3450 0.073 0.073 0.075 0.072 0.072 47,736 0.0723 2.94%
2005-01-24 0 0.340 0.290 0.360 0.340 0.340 50,000 17,000 0.3400 0.071 0.061 0.075 0.071 0.071 238,679 0.0712 13.33%
2005-01-21 0 0.300 0.300 0.360 0.280 0.330 32,000 9,590 0.2997 0.063 0.063 0.075 0.059 0.069 152,755 0.0628 13.21%
2005-01-20 0 0.265 0.265 - - - 0 0 - 0.056 0.056 - - - 0 - 3.92%
2005-01-19 0 0.255 0.255 - 0.250 0.250 4,000 1,000 0.2500 0.053 0.053 - 0.052 0.052 19,094 0.0524 2.82%
2005-01-18 0 0.248 0.248 0.260 - - 0 0 - 0.052 0.052 0.054 - - 0 - 3.33%
2005-01-17 0 0.240 0.240 - 0.235 0.235 30,000 7,050 0.2350 0.050 0.050 - 0.049 0.049 143,208 0.0492 4.35%
2005-01-14 0 0.230 0.230 - - - 0 0 - 0.048 0.048 - - - 0 - 2.22%
2005-01-13 0 0.225 0.225 - - - 0 0 - 0.047 0.047 - - - 0 - 2.27%
2005-01-12 0 0.220 0.220 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
2005-01-11 0 0.220 0.210 0.220 0.220 0.220 200,000 43,000 0.2150 0.046 0.044 0.046 0.046 0.046 954,717 0.0450 4.76%
2005-01-10 0 0.210 0.210 - - - 0 0 - 0.044 0.044 - - - 0 - 0.00%
2005-01-07 0 0.210 0.210 - 0.210 0.210 2,000 420 0.2100 0.044 0.044 - 0.044 0.044 9,547 0.0440 -4.55%
2005-01-06 0 0.220 - 0.220 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2005-01-05 0 0.220 - 0.220 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2005-01-04 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2005-01-03 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2004-12-31 0 0.220 0.220 - - - 0 0 - 0.046 0.046 - - - 0 - 4.76%
2004-12-30 0 0.210 0.210 - - - 0 0 - 0.044 0.044 - - - 0 - 0.00%
2004-12-29 0 0.210 0.210 - - - 0 0 - 0.044 0.044 - - - 0 - 0.00%
2004-12-28 0 0.210 0.210 - - - 200,000 42,000 0.2100 0.044 0.044 - - - 954,717 0.0440 0.00%
2004-12-24 0 0.210 0.210 - - - 0 0 - 0.044 0.044 - - - 0 - 0.00%
2004-12-23 0 0.210 0.210 - - - 0 0 - 0.044 0.044 - - - 0 - 0.00%
2004-12-22 0 0.210 0.210 - - - 0 0 - 0.044 0.044 - - - 0 - 0.00%
2004-12-21 0 0.210 0.210 - - - 0 0 - 0.044 0.044 - - - 0 - 5.00%
2004-12-20 0 0.200 - 0.200 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2004-12-17 0 0.200 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2004-12-16 0 0.200 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2004-12-15 0 0.200 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2004-12-14 0 0.200 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2004-12-13 0 0.200 0.160 - - - 0 0 - 0.042 0.034 - - - 0 - 0.00%
2004-12-10 0 0.200 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2004-12-09 0 0.200 0.200 0.210 0.190 0.190 2,000 380 0.1900 0.042 0.042 0.044 0.040 0.040 9,547 0.0398 5.26%
2004-12-08 0 0.190 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2004-12-07 0 0.190 0.190 - - - 0 0 - 0.040 0.040 - - - 0 - 5.56%
2004-12-06 0 0.180 0.180 0.200 0.165 0.165 8,000 1,320 0.1650 0.038 0.038 0.042 0.035 0.035 38,189 0.0346 12.50%
2004-12-03 0 0.160 0.160 - 0.160 0.160 8,000 1,280 0.1600 0.034 0.034 - 0.034 0.034 38,189 0.0335 -20.00%
2004-12-02 0 0.200 - 0.208 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2004-12-01 0 0.200 - 0.208 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2004-11-30 0 0.200 - 0.208 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2004-11-29 0 0.200 - 0.208 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2004-11-26 0 0.200 - 0.208 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2004-11-25 0 0.200 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2004-11-24 0 0.200 - 0.208 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2004-11-23 0 0.200 - 0.208 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2004-11-22 0 0.200 - 0.208 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2004-11-19 0 0.200 0.192 0.208 - - 0 0 - 0.042 0.040 0.044 - - 0 - 0.00%
2004-11-18 0 0.200 - 0.208 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2004-11-17 0 0.200 - 0.208 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2004-11-16 0 0.200 - 0.200 - - 0 0 - 0.042 - 0.042 - - 0 - -9.09%
2004-11-15 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2004-11-12 0 0.220 - 0.220 - - 0 0 - 0.046 - 0.046 - - 0 - -15.38%
2004-11-11 0 0.260 - 0.295 - - 0 0 - 0.054 - 0.062 - - 0 - 0.00%
2004-11-10 0 0.260 - 0.295 - - 0 0 - 0.054 - 0.062 - - 0 - 0.00%
2004-11-09 0 0.260 - 0.295 0.260 0.260 2,000 520 0.2600 0.054 - 0.062 0.054 0.054 9,547 0.0545 -3.70%
2004-11-08 0 0.270 - 0.295 - - 0 0 - 0.057 - 0.062 - - 0 - 0.00%
2004-11-05 0 0.270 - 0.295 - - 0 0 - 0.057 - 0.062 - - 0 - 0.00%
2004-11-04 0 0.270 - 0.270 - - 0 0 - 0.057 - 0.057 - - 0 - -3.57%
2004-11-03 0 0.280 - 0.280 - - 0 0 - 0.059 - 0.059 - - 0 - -3.45%
2004-11-02 0 0.290 - 0.295 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
2004-11-01 0 0.290 - 0.290 - - 0 0 - 0.061 - 0.061 - - 0 - -1.69%
2004-10-29 0 0.295 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2004-10-28 0 0.295 - 0.295 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2004-10-27 0 0.295 - 0.295 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2004-10-26 0 0.295 - 0.300 - - 0 0 - 0.062 - 0.063 - - 0 - 0.00%
2004-10-25 0 0.295 - 0.295 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2004-10-21 0 0.295 - 0.295 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2004-10-20 0 0.295 - 0.295 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2004-10-19 0 0.295 - 0.295 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2004-10-18 0 0.295 - 0.295 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2004-10-15 0 0.295 - 0.295 - - 0 0 - 0.062 - 0.062 - - 0 - -1.67%
2004-10-14 0 0.300 - 0.300 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2004-10-13 0 0.300 - 0.300 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2004-10-12 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2004-10-11 0 0.300 - 0.300 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2004-10-08 0 0.300 - 0.300 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2004-10-07 0 0.300 - 0.300 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2004-10-06 0 0.300 - 0.300 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2004-10-05 0 0.300 - 0.300 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2004-10-04 0 0.300 - 0.300 - - 0 0 - 0.063 - 0.063 - - 0 - -6.25%
2004-09-30 0 0.320 - 0.320 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2004-09-28 0 0.320 - 0.320 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2004-09-27 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2004-09-24 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2004-09-23 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2004-09-22 0 0.320 - 0.330 - - 0 0 - 0.067 - 0.069 - - 0 - 0.00%
2004-09-21 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2004-09-20 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2004-09-17 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2004-09-16 0 0.320 - 0.320 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2004-09-15 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2004-09-14 0 0.320 - 0.350 - - 0 0 - 0.067 - 0.073 - - 0 - 0.00%
2004-09-13 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2004-09-10 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2004-09-09 0 0.320 - 0.320 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2004-09-08 0 0.320 - 0.320 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2004-09-07 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2004-09-06 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2004-09-03 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2004-09-02 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2004-09-01 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2004-08-31 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2004-08-30 0 0.320 - - 0.320 0.320 6,000 1,920 0.3200 0.067 - - 0.067 0.067 28,642 0.0670 0.00%
2004-08-27 0 0.320 0.320 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
2004-08-26 0 0.320 0.310 0.320 - - 0 0 - 0.067 0.065 0.067 - - 0 - 0.00%
2004-08-25 0 0.320 - 0.320 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2004-08-24 0 0.320 - 0.320 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2004-08-23 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2004-08-20 0 0.320 0.320 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
2004-08-19 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2004-08-18 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2004-08-17 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2004-08-16 0 0.320 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2004-08-13 0 0.320 - 0.320 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2004-08-12 0 0.320 - 0.320 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2004-08-11 0 0.320 - 0.320 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2004-08-10 0 0.320 - 0.320 - - 0 0 - 0.067 - 0.067 - - 0 - -3.03%
2004-08-09 0 0.330 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-06 0 0.330 - 0.330 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
2004-08-05 0 0.330 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-04 0 0.330 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-03 0 0.330 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-08-02 0 0.330 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-30 0 0.330 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-29 0 0.330 - 0.330 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
2004-07-28 0 0.330 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2004-07-27 0 0.330 - 0.350 - - 0 0 - 0.069 - 0.073 - - 0 - 0.00%
2004-07-26 0 0.330 - 0.350 0.330 0.330 2,000 660 0.3300 0.069 - 0.073 0.069 0.069 9,547 0.0691 10.00%
2004-07-23 0 0.300 - 0.300 - - 0 0 - 0.063 - 0.063 - - 0 - -14.29%
2004-07-22 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - -5.41%
2004-07-21 0 0.370 - 0.370 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
2004-07-20 0 0.370 - 0.370 - - 0 0 - 0.078 - 0.078 - - 0 - -2.63%
2004-07-19 0 0.380 - 0.380 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2004-07-16 0 0.380 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-15 0 0.380 - 0.380 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2004-07-14 0 0.380 - 0.390 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
2004-07-13 0 0.380 - 0.410 - - 0 0 - 0.080 - 0.086 - - 0 - 0.00%
2004-07-12 0 0.380 - 0.420 - - 0 0 - 0.080 - 0.088 - - 0 - 0.00%
2004-07-09 0 0.380 - 0.420 - - 0 0 - 0.080 - 0.088 - - 0 - 0.00%
2004-07-08 0 0.380 0.380 0.420 - - 0 0 - 0.080 0.080 0.088 - - 0 - 0.00%
2004-07-07 0 0.380 0.380 - 0.350 0.350 20,000 7,000 0.3500 0.080 0.080 - 0.073 0.073 95,472 0.0733 8.57%
2004-07-06 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-07-05 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-07-02 0 0.350 0.330 0.350 - - 0 0 - 0.073 0.069 0.073 - - 0 - 0.00%
2004-06-30 0 0.350 0.320 - 0.350 0.350 50,000 17,500 0.3500 0.073 0.067 - 0.073 0.073 238,679 0.0733 6.06%
2004-06-29 0 0.330 0.330 - 0.330 0.330 100,000 33,000 0.3300 0.069 0.069 - 0.069 0.069 477,358 0.0691 -2.94%
2004-06-28 0 0.340 0.320 0.380 - - 0 0 - 0.071 0.067 0.080 - - 0 - 0.00%
2004-06-25 0 0.340 0.330 - 0.340 0.340 170,000 57,800 0.3400 0.071 0.069 - 0.071 0.071 811,509 0.0712 -2.86%
2004-06-24 0 0.350 - 0.350 0.340 0.350 100,000 34,700 0.3470 0.073 - 0.073 0.071 0.073 477,358 0.0727 6.06%
2004-06-23 0 0.330 0.330 0.360 0.330 0.340 166,000 55,280 0.3330 0.069 0.069 0.075 0.069 0.071 792,415 0.0698 -8.33%
2004-06-21 0 0.360 0.300 0.360 0.320 0.360 74,000 24,480 0.3308 0.075 0.063 0.075 0.067 0.075 353,245 0.0693 20.00%
2004-06-18 0 0.300 0.280 0.320 - - 0 0 - 0.063 0.059 0.067 - - 0 - 0.00%
2004-06-17 0 0.300 0.265 - - - 0 0 - 0.063 0.056 - - - 0 - 0.00%
2004-06-16 0 0.300 0.300 - 0.110 0.300 80,000 16,400 0.2050 0.063 0.063 - 0.023 0.063 381,887 0.0429 -14.29%
2004-06-15 0 0.350 0.050 - - - 0 0 - 0.073 0.010 - - - 0 - 0.00%
2004-06-14 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-06-11 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-06-10 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-06-09 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-06-08 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-06-07 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-06-04 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-06-03 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-06-02 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-06-01 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-05-31 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-05-28 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-05-27 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-05-25 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-05-24 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-05-21 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-05-20 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-05-19 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-05-18 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-05-17 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-05-14 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-05-13 0 0.350 0.350 0.390 0.350 0.350 28,000 9,800 0.3500 0.073 0.073 0.082 0.073 0.073 133,660 0.0733 2.94%
2004-05-12 0 0.340 0.340 - - - 0 0 - 0.071 0.071 - - - 0 - 13.33%
2004-05-11 0 0.300 - 0.300 - - 0 0 - 0.063 - 0.063 - - 0 - -3.23%
2004-05-10 0 0.310 0.310 - 0.300 0.300 108,000 32,400 0.3000 0.065 0.065 - 0.063 0.063 515,547 0.0628 6.90%
2004-05-07 0 0.290 - 0.290 - - 0 0 - 0.061 - 0.061 - - 0 - -6.45%
2004-05-06 0 0.310 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2004-05-05 0 0.310 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2004-05-04 0 0.310 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2004-05-03 0 0.310 - 0.310 - - 0 0 - 0.065 - 0.065 - - 0 - -3.12%
2004-04-30 0 0.320 - 0.320 - - 0 0 - 0.067 - 0.067 - - 0 - -3.03%
2004-04-29 0 0.330 - 0.330 - - 0 0 - 0.069 - 0.069 - - 0 - -2.94%
2004-04-28 0 0.340 - 0.340 0.350 0.350 132,000 46,200 0.3500 0.071 - 0.071 0.073 0.073 630,113 0.0733 -5.56%
2004-04-27 0 0.360 - 0.360 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
2004-04-26 0 0.360 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2004-04-23 0 0.360 - 0.370 - - 0 0 - 0.075 - 0.078 - - 0 - 0.00%
2004-04-22 0 0.360 - 0.360 0.370 0.370 2,000 740 0.3700 0.075 - 0.075 0.078 0.078 9,547 0.0775 0.00%
2004-04-21 0 0.360 0.360 0.365 - - 0 0 - 0.075 0.075 0.076 - - 0 - 2.86%
2004-04-20 0 0.350 0.350 0.360 - - 0 0 - 0.073 0.073 0.075 - - 0 - 0.00%
2004-04-19 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2004-04-16 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-04-15 0 0.350 - 0.380 0.350 0.350 20,000 7,000 0.3500 0.073 - 0.080 0.073 0.073 95,472 0.0733 0.00%
2004-04-14 0 0.350 0.330 0.350 0.350 0.350 20,000 7,000 0.3500 0.073 0.069 0.073 0.073 0.073 95,472 0.0733 0.00%
2004-04-13 0 0.350 - 0.390 - - 0 0 - 0.073 - 0.082 - - 0 - 0.00%
2004-04-08 0 0.350 0.330 - 0.350 0.350 4,000 1,400 0.3500 0.073 0.069 - 0.073 0.073 19,094 0.0733 0.00%
2004-04-07 0 0.350 - 0.380 0.350 0.350 10,000 3,500 0.3500 0.073 - 0.080 0.073 0.073 47,736 0.0733 0.00%
2004-04-06 0 0.350 0.330 - - - 0 0 - 0.073 0.069 - - - 0 - 0.00%
2004-04-02 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2004-04-01 0 0.350 - - 0.350 0.350 50,000 17,500 0.3500 0.073 - - 0.073 0.073 238,679 0.0733 0.00%
2004-03-31 0 0.350 - 0.420 0.350 0.370 158,000 55,500 0.3513 0.073 - 0.088 0.073 0.078 754,226 0.0736 -10.26%
2004-03-30 0 0.390 0.380 0.390 - - 0 0 - 0.082 0.080 0.082 - - 0 - 0.00%
2004-03-29 0 0.390 0.380 0.420 - - 0 0 - 0.082 0.080 0.088 - - 0 - 0.00%
2004-03-26 0 0.390 - 0.420 - - 0 0 - 0.082 - 0.088 - - 0 - 0.00%
2004-03-25 0 0.390 - 0.430 - - 0 0 - 0.082 - 0.090 - - 0 - 0.00%
2004-03-24 0 0.390 - 0.430 0.390 0.390 4,000 1,560 0.3900 0.082 - 0.090 0.082 0.082 19,094 0.0817 0.00%
2004-03-23 0 0.390 - 0.390 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
2004-03-22 0 0.390 - 0.420 - - 0 0 - 0.082 - 0.088 - - 0 - 0.00%
2004-03-19 0 0.390 0.330 0.390 0.330 0.400 548,000 200,160 0.3653 0.082 0.069 0.082 0.069 0.084 2,615,924 0.0765 18.18%
2004-03-18 0 0.330 0.330 - - - 0 0 - 0.069 0.069 - - - 0 - 3.13%
2004-03-17 0 0.320 0.320 - - - 0 0 - 0.067 0.067 - - - 0 - 3.23%
2004-03-16 0 0.310 0.310 0.320 - - 0 0 - 0.065 0.065 0.067 - - 0 - 3.33%
2004-03-15 0 0.300 0.300 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
2004-03-12 0 0.300 0.300 - - - 0 0 - 0.063 0.063 - - - 0 - 3.45%
2004-03-11 0 0.290 0.290 - 0.290 0.300 8,000 2,360 0.2950 0.061 0.061 - 0.061 0.063 38,189 0.0618 0.00%
2004-03-10 0 0.290 0.290 - 0.290 0.290 6,000 1,740 0.2900 0.061 0.061 - 0.061 0.061 28,642 0.0608 3.57%
2004-03-09 0 0.280 0.280 - - - 0 0 - 0.059 0.059 - - - 0 - 3.70%
2004-03-08 0 0.270 0.260 - 0.250 0.270 122,000 32,860 0.2693 0.057 0.054 - 0.052 0.057 582,377 0.0564 3.85%
2004-03-05 0 0.260 0.260 - - - 0 0 - 0.054 0.054 - - - 0 - 4.00%
2004-03-04 0 0.250 0.250 - - - 0 0 - 0.052 0.052 - - - 0 - 4.17%
2004-03-03 0 0.240 0.240 - 0.240 0.240 2,000 480 0.2400 0.050 0.050 - 0.050 0.050 9,547 0.0503 4.35%
2004-03-02 0 0.230 0.230 - - - 0 0 - 0.048 0.048 - - - 0 - 4.55%
2004-03-01 0 0.220 0.220 - - - 0 0 - 0.046 0.046 - - - 0 - 3.77%
2004-02-27 0 0.212 0.212 - - - 0 0 - 0.044 0.044 - - - 0 - 0.95%
2004-02-26 0 0.210 0.210 - - - 0 0 - 0.044 0.044 - - - 0 - 4.48%
2004-02-25 0 0.201 0.201 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
2004-02-24 0 0.201 0.201 - 0.200 0.200 6,000 1,200 0.2000 0.042 0.042 - 0.042 0.042 28,642 0.0419 0.50%
2004-02-23 0 0.200 0.200 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
2004-02-20 0 0.200 0.200 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
2004-02-19 0 0.200 0.200 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
2004-02-18 0 0.200 0.200 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
2004-02-17 0 0.200 0.200 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
2004-02-16 0 0.200 0.200 - 0.190 0.190 48,000 9,120 0.1900 0.042 0.042 - 0.040 0.040 229,132 0.0398 0.00%
2004-02-13 0 0.200 0.192 - 0.200 0.200 350,000 70,000 0.2000 0.042 0.040 - 0.042 0.042 1,670,754 0.0419 0.00%
2004-02-12 0 0.200 - 0.203 0.200 0.200 250,000 50,000 0.2000 0.042 - 0.043 0.042 0.042 1,193,396 0.0419 0.00%
2004-02-11 0 0.200 - 0.200 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2004-02-10 0 0.200 0.190 - - - 0 0 - 0.042 0.040 - - - 0 - 0.00%
2004-02-09 0 0.200 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2004-02-06 0 0.200 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2004-02-05 0 0.200 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2004-02-04 0 0.200 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2004-02-03 0 0.200 0.180 - - - 0 0 - 0.042 0.038 - - - 0 - 0.00%
2004-02-02 0 0.200 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2004-01-30 0 0.200 - 0.205 - - 0 0 - 0.042 - 0.043 - - 0 - 0.00%
2004-01-29 0 0.200 - 0.205 0.200 0.200 58,000 11,600 0.2000 0.042 - 0.043 0.042 0.042 276,868 0.0419 0.00%
2004-01-28 0 0.200 - 0.200 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2004-01-27 0 0.200 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2004-01-26 0 0.200 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2004-01-21 0 0.200 - 0.200 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2004-01-20 0 0.200 - 0.200 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2004-01-19 0 0.200 - 0.200 - - 0 0 - 0.042 - 0.042 - - 0 - -1.96%
2004-01-16 0 0.204 - 0.204 - - 0 0 - 0.043 - 0.043 - - 0 - -0.49%
2004-01-15 0 0.205 - 0.205 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2004-01-14 0 0.205 - 0.210 0.205 0.205 100,000 20,500 0.2050 0.043 - 0.044 0.043 0.043 477,358 0.0429 0.00%
2004-01-13 0 0.205 - 0.205 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2004-01-12 0 0.205 - 0.205 0.205 0.205 100,000 20,500 0.2050 0.043 - 0.043 0.043 0.043 477,358 0.0429 2.50%
2004-01-09 0 0.200 0.200 - - - 0 0 - 0.042 0.042 - - - 0 - 4.17%
2004-01-08 0 0.192 0.192 - 0.192 0.192 44,000 8,448 0.1920 0.040 0.040 - 0.040 0.040 210,038 0.0402 -4.00%
2004-01-07 0 0.200 0.190 - - - 0 0 - 0.042 0.040 - - - 0 - 0.00%
2004-01-06 0 0.200 0.190 - - - 0 0 - 0.042 0.040 - - - 0 - 0.00%
2004-01-05 0 0.200 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2004-01-02 0 0.200 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-12-31 0 0.200 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-12-30 0 0.200 - 0.200 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2003-12-29 0 0.200 - 0.200 - - 0 0 - 0.042 - 0.042 - - 0 - -4.31%
2003-12-24 0 0.209 - 0.209 - - 0 0 - 0.044 - 0.044 - - 0 - -0.48%
2003-12-23 0 0.210 - - 0.210 0.210 40,000 8,400 0.2100 0.044 - - 0.044 0.044 190,943 0.0440 0.00%
2003-12-22 0 0.210 - 0.210 - - 0 0 - 0.044 - 0.044 - - 0 - -4.55%
2003-12-19 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-12-18 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-12-17 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-12-16 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-12-15 0 0.220 - 0.220 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-12-12 0 0.220 - 0.220 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-12-11 0 0.220 0.180 0.220 - - 0 0 - 0.046 0.038 0.046 - - 0 - 0.00%
2003-12-10 0 0.220 - 0.220 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-12-09 0 0.220 - 0.220 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-12-08 0 0.220 - 0.220 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-12-05 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-12-04 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-12-03 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-12-02 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-12-01 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-11-28 0 0.220 - 0.220 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-11-27 0 0.220 - 0.220 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-11-26 0 0.220 - 0.220 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-11-25 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-11-24 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-11-21 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-11-20 0 0.220 - - 0.220 0.220 22,000 4,840 0.2200 0.046 - - 0.046 0.046 105,019 0.0461 4.76%
2003-11-19 0 0.210 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2003-11-18 0 0.210 0.210 - 0.210 0.210 8,000 1,680 0.2100 0.044 0.044 - 0.044 0.044 38,189 0.0440 0.00%
2003-11-17 0 0.210 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2003-11-14 0 0.210 0.172 0.210 - - 0 0 - 0.044 0.036 0.044 - - 0 - -2.33%
2003-11-13 0 0.215 - 0.215 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2003-11-12 0 0.215 - 0.215 0.214 0.217 282,000 60,542 0.2147 0.045 - 0.045 0.045 0.045 1,346,151 0.0450 -8.90%
2003-11-11 0 0.236 - 0.236 - - 0 0 - 0.049 - 0.049 - - 0 - -1.67%
2003-11-10 0 0.240 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2003-11-07 0 0.240 - 0.240 0.240 0.240 300,000 72,000 0.2400 0.050 - 0.050 0.050 0.050 1,432,075 0.0503 0.00%
2003-11-06 0 0.240 - 0.240 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2003-11-05 0 0.240 - 0.240 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2003-11-04 0 0.240 - - 0.240 0.240 300,000 72,000 0.2400 0.050 - - 0.050 0.050 1,432,075 0.0503 0.00%
2003-11-03 0 0.240 0.240 - - - 0 0 - 0.050 0.050 - - - 0 - 4.35%
2003-10-31 0 0.230 0.230 - - - 0 0 - 0.048 0.048 - - - 0 - 4.55%
2003-10-30 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-10-29 0 0.220 0.220 - - - 0 0 - 0.046 0.046 - - - 0 - 4.76%
2003-10-28 0 0.210 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2003-10-27 0 0.210 0.210 - - - 0 0 - 0.044 0.044 - - - 0 - 5.00%
2003-10-24 0 0.200 0.200 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
2003-10-23 0 0.200 0.190 - 0.200 0.200 50,000 10,000 0.2000 0.042 0.040 - 0.042 0.042 238,679 0.0419 11.11%
2003-10-22 0 0.180 - 0.180 - - 0 0 - 0.038 - 0.038 - - 0 - -5.26%
2003-10-21 0 0.190 - 0.190 - - 0 0 - 0.040 - 0.040 - - 0 - -5.00%
2003-10-20 0 0.200 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-10-17 0 0.200 0.192 - - - 0 0 - 0.042 0.040 - - - 0 - 0.00%
2003-10-16 0 0.200 0.200 0.210 - - 0 0 - 0.042 0.042 0.044 - - 0 - 0.00%
2003-10-15 0 0.200 - 0.200 0.200 0.200 50,000 10,000 0.2000 0.042 - 0.042 0.042 0.042 238,679 0.0419 -4.76%
2003-10-14 0 0.210 0.200 - - - 0 0 - 0.044 0.042 - - - 0 - 0.00%
2003-10-13 0 0.210 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2003-10-10 0 0.210 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2003-10-09 0 0.210 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2003-10-08 0 0.210 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2003-10-07 0 0.210 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2003-10-06 0 0.210 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2003-10-03 0 0.210 - 0.210 - - 0 0 - 0.044 - 0.044 - - 0 - -6.67%
2003-10-02 0 0.225 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-09-30 0 0.225 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-09-29 0 0.225 - 0.225 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2003-09-26 0 0.225 - 0.225 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2003-09-25 0 0.225 - 0.225 - - 0 0 - 0.047 - 0.047 - - 0 - -5.46%
2003-09-24 0 0.238 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2003-09-23 0 0.238 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2003-09-22 0 0.238 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2003-09-19 0 0.238 - 0.238 0.238 0.238 60,000 14,280 0.2380 0.050 - 0.050 0.050 0.050 286,415 0.0499 0.00%
2003-09-18 0 0.238 - 0.238 0.238 0.238 216,000 51,408 0.2380 0.050 - 0.050 0.050 0.050 1,031,094 0.0499 0.00%
2003-09-17 0 0.238 0.238 - 0.237 0.238 116,000 27,568 0.2377 0.050 0.050 - 0.050 0.050 553,736 0.0498 0.00%
2003-09-16 0 0.238 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2003-09-15 0 0.238 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2003-09-11 0 0.238 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2003-09-10 0 0.238 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2003-09-09 0 0.238 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2003-09-08 0 0.238 0.238 - 0.230 0.238 64,000 14,976 0.2340 0.050 0.050 - 0.048 0.050 305,509 0.0490 4.39%
2003-09-05 0 0.228 0.224 - - - 0 0 - 0.048 0.047 - - - 0 - 0.00%
2003-09-04 0 0.228 0.228 - 0.225 0.228 400,000 90,600 0.2265 0.048 0.048 - 0.047 0.048 1,909,434 0.0474 -0.87%
2003-09-03 0 0.230 0.220 - - - 0 0 - 0.048 0.046 - - - 0 - 0.00%
2003-09-02 0 0.230 0.220 - - - 0 0 - 0.048 0.046 - - - 0 - 0.00%
2003-09-01 0 0.230 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2003-08-29 0 0.230 - - 0.230 0.230 120,000 27,600 0.2300 0.048 - - 0.048 0.048 572,830 0.0482 0.00%
2003-08-28 0 0.230 0.230 - 0.230 0.230 90,000 20,700 0.2300 0.048 0.048 - 0.048 0.048 429,623 0.0482 0.00%
2003-08-27 0 0.230 0.230 - 0.230 0.230 10,000 2,300 0.2300 0.048 0.048 - 0.048 0.048 47,736 0.0482 0.00%
2003-08-26 0 0.230 0.230 - 0.230 0.230 88,000 20,240 0.2300 0.048 0.048 - 0.048 0.048 420,075 0.0482 0.00%
2003-08-25 0 0.230 0.230 - 0.230 0.230 296,000 68,080 0.2300 0.048 0.048 - 0.048 0.048 1,412,981 0.0482 0.00%
2003-08-22 0 0.230 0.230 - 0.230 0.230 200,000 46,000 0.2300 0.048 0.048 - 0.048 0.048 954,717 0.0482 4.55%
2003-08-21 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-08-20 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-08-19 0 0.220 - 0.220 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-08-18 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-08-15 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-08-14 0 0.220 0.180 0.220 0.220 0.220 24,000 5,280 0.2200 0.046 0.038 0.046 0.046 0.046 114,566 0.0461 10.00%
2003-08-13 0 0.200 0.157 0.200 0.220 0.220 76,000 16,720 0.2200 0.042 0.033 0.042 0.046 0.046 362,792 0.0461 -9.09%
2003-08-12 0 0.220 - 0.220 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-08-11 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-08-08 0 0.220 - 0.228 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
2003-08-07 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-08-06 0 0.220 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-08-05 0 0.220 - - 0.220 0.220 20,000 4,400 0.2200 0.046 - - 0.046 0.046 95,472 0.0461 -2.22%
2003-08-04 0 0.225 0.171 0.225 - - 0 0 - 0.047 0.036 0.047 - - 0 - -2.17%
2003-08-01 0 0.230 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2003-07-31 0 0.230 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2003-07-30 0 0.230 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2003-07-29 0 0.230 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2003-07-28 0 0.230 - - 0.230 0.230 30,000 6,900 0.2300 0.048 - - 0.048 0.048 143,208 0.0482 0.00%
2003-07-25 0 0.230 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2003-07-24 0 0.230 - - 0.230 0.230 6,000 1,380 0.2300 0.048 - - 0.048 0.048 28,642 0.0482 0.00%
2003-07-23 0 0.230 - 0.230 - - 0 0 - 0.048 - 0.048 - - 0 - -2.13%
2003-07-22 0 0.235 - 0.235 - - 0 0 - 0.049 - 0.049 - - 0 - -0.84%
2003-07-21 0 0.237 - 0.237 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2003-07-18 0 0.237 - 0.237 - - 0 0 - 0.050 - 0.050 - - 0 - -3.27%
2003-07-17 0 0.245 - 0.250 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
2003-07-16 0 0.245 - 0.245 - - 0 0 - 0.051 - 0.051 - - 0 - -2.00%
2003-07-15 0 0.250 - 0.250 - - 0 0 - 0.052 - 0.052 - - 0 - -3.85%
2003-07-14 0 0.260 0.245 0.265 - - 0 0 - 0.054 0.051 0.056 - - 0 - 0.00%
2003-07-11 0 0.260 - 0.260 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
2003-07-10 0 0.260 - 0.260 - - 200,000 50,000 0.2500 0.054 - 0.054 - - 954,717 0.0524 0.00%
2003-07-09 0 0.260 - 0.260 - - 0 0 - 0.054 - 0.054 - - 0 - -3.70%
2003-07-08 0 0.270 - 0.270 - - 0 0 - 0.057 - 0.057 - - 0 - -1.82%
2003-07-07 0 0.275 - 0.275 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
2003-07-04 0 0.275 - 0.275 0.250 0.275 8,000 2,150 0.2688 0.058 - 0.058 0.052 0.058 38,189 0.0563 1.85%
2003-07-03 0 0.270 - 0.290 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
2003-07-02 0 0.270 - 0.300 - - 0 0 - 0.057 - 0.063 - - 0 - 0.00%
2003-06-30 0 0.270 - 0.275 - - 0 0 - 0.057 - 0.058 - - 0 - 0.00%
2003-06-27 0 0.270 - 0.270 - - 0 0 - 0.057 - 0.057 - - 0 - -1.82%
2003-06-26 0 0.275 - 0.295 - - 0 0 - 0.058 - 0.062 - - 0 - 0.00%
2003-06-25 0 0.275 - 0.330 - - 0 0 - 0.058 - 0.069 - - 0 - 0.00%
2003-06-24 0 0.275 - 0.285 - - 0 0 - 0.058 - 0.060 - - 0 - 0.00%
2003-06-23 0 0.275 - 0.290 - - 0 0 - 0.058 - 0.061 - - 0 - 0.00%
2003-06-20 0 0.275 - 0.275 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
2003-06-19 0 0.275 - 0.280 - - 0 0 - 0.058 - 0.059 - - 0 - 0.00%
2003-06-18 0 0.275 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2003-06-17 0 0.275 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2003-06-16 0 0.275 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2003-06-13 0 0.275 - 0.275 - - 0 0 - 0.058 - 0.058 - - 0 - -12.70%
2003-06-12 0 0.315 0.215 0.315 - - 0 0 - 0.066 0.045 0.066 - - 0 - -1.56%
2003-06-11 0 0.320 0.320 - 0.320 0.320 2,000 640 0.3200 0.067 0.067 - 0.067 0.067 9,547 0.0670 8.47%
2003-06-10 0 0.295 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2003-06-09 0 0.295 - 0.310 - - 0 0 - 0.062 - 0.065 - - 0 - 0.00%
2003-06-06 0 0.295 - 0.310 - - 0 0 - 0.062 - 0.065 - - 0 - 0.00%
2003-06-05 0 0.295 - 0.295 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2003-06-03 0 0.295 - 0.330 - - 0 0 - 0.062 - 0.069 - - 0 - 0.00%
2003-06-02 0 0.295 - 0.295 - - 0 0 - 0.062 - 0.062 - - 0 - -1.67%
2003-05-30 0 0.300 0.300 - 0.300 0.300 42,000 12,600 0.3000 0.063 0.063 - 0.063 0.063 200,491 0.0628 7.14%
2003-05-29 0 0.280 - 0.280 - - 0 0 - 0.059 - 0.059 - - 0 - -1.75%
2003-05-28 0 0.285 - 0.285 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2003-05-27 0 0.285 - 0.290 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
2003-05-26 0 0.285 - 0.290 - - 80,000 22,800 0.2850 0.060 - 0.061 - - 381,887 0.0597 0.00%
2003-05-23 0 0.285 - 0.290 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
2003-05-22 0 0.285 - 0.300 - - 0 0 - 0.060 - 0.063 - - 0 - 0.00%
2003-05-21 0 0.285 - 0.300 - - 0 0 - 0.060 - 0.063 - - 0 - 0.00%
2003-05-20 0 0.285 - 0.300 - - 0 0 - 0.060 - 0.063 - - 0 - 0.00%
2003-05-19 0 0.285 - 0.295 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
2003-05-16 0 0.285 - 0.290 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
2003-05-15 0 0.285 - 0.300 - - 0 0 - 0.060 - 0.063 - - 0 - 0.00%
2003-05-14 0 0.285 0.285 0.300 - - 0 0 - 0.060 0.060 0.063 - - 0 - 7.55%
2003-05-13 0 0.265 - 0.290 - - 0 0 - 0.056 - 0.061 - - 0 - 0.00%
2003-05-12 0 0.265 - 0.265 - - 0 0 - 0.056 - 0.056 - - 0 - -1.85%
2003-05-09 0 0.270 - 0.285 - - 0 0 - 0.057 - 0.060 - - 0 - 0.00%
2003-05-07 0 0.270 - 0.290 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
2003-05-06 0 0.270 - 0.285 - - 0 0 - 0.057 - 0.060 - - 0 - 0.00%
2003-05-05 0 0.270 - 0.300 - - 0 0 - 0.057 - 0.063 - - 0 - 0.00%
2003-05-02 0 0.270 - 0.270 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
2003-04-30 0 0.270 0.270 0.285 - - 0 0 - 0.057 0.057 0.060 - - 0 - 8.00%
2003-04-29 0 0.250 0.250 0.290 - - 0 0 - 0.052 0.052 0.061 - - 0 - 19.05%
2003-04-28 0 0.210 0.220 0.300 0.201 0.201 2,000 402 0.2010 0.044 0.046 0.063 0.042 0.042 9,547 0.0421 -17.65%
2003-04-25 0 0.255 - 0.300 - - 0 0 - 0.053 - 0.063 - - 0 - 0.00%
2003-04-24 0 0.255 - 0.255 - - 0 0 - 0.053 - 0.053 - - 0 - -5.56%
2003-04-23 0 0.270 - 0.285 - - 0 0 - 0.057 - 0.060 - - 0 - 0.00%
2003-04-22 0 0.270 - 0.290 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
2003-04-17 0 0.270 - 0.295 - - 0 0 - 0.057 - 0.062 - - 0 - 0.00%
2003-04-16 0 0.270 - 0.285 - - 0 0 - 0.057 - 0.060 - - 0 - 0.00%
2003-04-15 0 0.270 - 0.290 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
2003-04-14 0 0.270 - 0.290 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
2003-04-11 0 0.270 - 0.290 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
2003-04-10 0 0.270 - 0.290 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
2003-04-09 0 0.270 - 0.290 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
2003-04-08 0 0.270 - 0.290 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
2003-04-07 0 0.270 - 0.290 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
2003-04-04 0 0.270 - 0.290 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
2003-04-03 0 0.270 - 0.290 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
2003-04-02 0 0.270 - 0.290 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
2003-04-01 0 0.270 - 0.290 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
2003-03-31 0 0.270 - 0.290 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
2003-03-28 0 0.270 - 0.290 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
2003-03-27 0 0.270 - 0.300 - - 0 0 - 0.057 - 0.063 - - 0 - 0.00%
2003-03-26 0 0.270 - 0.300 - - 0 0 - 0.057 - 0.063 - - 0 - 0.00%
2003-03-25 0 0.270 - 0.300 - - 0 0 - 0.057 - 0.063 - - 0 - 0.00%
2003-03-24 0 0.270 - 0.300 - - 0 0 - 0.057 - 0.063 - - 0 - 0.00%
2003-03-21 0 0.270 - 0.300 - - 0 0 - 0.057 - 0.063 - - 0 - 0.00%
2003-03-20 0 0.270 - 0.300 - - 0 0 - 0.057 - 0.063 - - 0 - 0.00%
2003-03-19 0 0.270 - 0.300 - - 0 0 - 0.057 - 0.063 - - 0 - 0.00%
2003-03-18 0 0.270 - 0.270 - - 0 0 - 0.057 - 0.057 - - 0 - -3.57%
2003-03-17 0 0.280 - 0.280 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2003-03-14 0 0.280 - 0.300 - - 0 0 - 0.059 - 0.063 - - 0 - 0.00%
2003-03-13 0 0.280 - 0.300 - - 0 0 - 0.059 - 0.063 - - 0 - 0.00%
2003-03-12 0 0.280 - 0.300 - - 0 0 - 0.059 - 0.063 - - 0 - 0.00%
2003-03-11 0 0.280 - 0.300 - - 0 0 - 0.059 - 0.063 - - 0 - 0.00%
2003-03-10 0 0.280 - 0.300 - - 0 0 - 0.059 - 0.063 - - 0 - 0.00%
2003-03-07 0 0.280 0.260 0.280 0.280 0.280 10,000 2,800 0.2800 0.059 0.054 0.059 0.059 0.059 47,736 0.0587 0.00%
2003-03-06 0 0.280 - 0.280 0.280 0.280 4,000 1,120 0.2800 0.059 - 0.059 0.059 0.059 19,094 0.0587 -1.75%
2003-03-05 0 0.285 0.285 0.290 0.285 0.285 2,000 570 0.2850 0.060 0.060 0.061 0.060 0.060 9,547 0.0597 -5.00%
2003-03-04 0 0.300 0.290 0.300 - - 0 0 - 0.063 0.061 0.063 - - 0 - 0.00%
2003-03-03 0 0.300 - 0.300 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2003-02-28 0 0.300 - 0.300 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2003-02-27 0 0.300 - 0.350 - - 0 0 - 0.063 - 0.073 - - 0 - 0.00%
2003-02-26 0 0.300 - 0.300 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2003-02-25 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2003-02-24 0 0.300 - 0.340 - - 0 0 - 0.063 - 0.071 - - 0 - 0.00%
2003-02-21 0 0.300 - 0.340 - - 0 0 - 0.063 - 0.071 - - 0 - 0.00%
2003-02-20 0 0.300 0.280 0.300 - - 0 0 - 0.063 0.059 0.063 - - 0 - 0.00%
2003-02-19 0 0.300 0.300 0.350 0.300 0.300 2,000 600 0.3000 0.063 0.063 0.073 0.063 0.063 9,547 0.0628 0.00%
2003-02-18 0 0.300 - 0.350 - - 0 0 - 0.063 - 0.073 - - 0 - 0.00%
2003-02-17 0 0.300 - 0.320 - - 0 0 - 0.063 - 0.067 - - 0 - 0.00%
2003-02-14 0 0.300 - 0.350 - - 0 0 - 0.063 - 0.073 - - 0 - 0.00%
2003-02-13 0 0.300 - 0.350 - - 0 0 - 0.063 - 0.073 - - 0 - 0.00%
2003-02-12 0 0.300 0.280 0.300 - - 0 0 - 0.063 0.059 0.063 - - 0 - 0.00%
2003-02-11 0 0.300 0.280 0.350 - - 0 0 - 0.063 0.059 0.073 - - 0 - 0.00%
2003-02-10 0 0.300 - 0.350 - - 0 0 - 0.063 - 0.073 - - 0 - 0.00%
2003-02-07 0 0.300 - 0.350 - - 0 0 - 0.063 - 0.073 - - 0 - 0.00%
2003-02-06 0 0.300 - 0.340 - - 0 0 - 0.063 - 0.071 - - 0 - 0.00%
2003-02-05 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2003-02-04 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2003-01-30 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2003-01-29 0 0.300 0.300 - - - 0 0 - 0.063 0.063 - - - 0 - 7.14%
2003-01-28 0 0.280 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2003-01-27 0 0.280 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2003-01-24 0 0.280 0.250 - - - 0 0 - 0.059 0.052 - - - 0 - 0.00%
2003-01-23 0 0.280 0.260 - 0.260 0.280 98,000 26,220 0.2676 0.059 0.054 - 0.054 0.059 467,811 0.0560 0.00%
2003-01-22 0 0.280 0.270 0.285 - - 0 0 - 0.059 0.057 0.060 - - 0 - 0.00%
2003-01-21 0 0.280 - 0.285 - - 0 0 - 0.059 - 0.060 - - 0 - 0.00%
2003-01-20 0 0.280 - 0.290 - - 0 0 - 0.059 - 0.061 - - 0 - 0.00%
2003-01-17 0 0.280 - 0.290 0.280 0.280 50,000 14,000 0.2800 0.059 - 0.061 0.059 0.059 238,679 0.0587 3.70%
2003-01-16 0 0.270 - 0.290 0.270 0.270 2,000 540 0.2700 0.057 - 0.061 0.057 0.057 9,547 0.0566 -6.90%
2003-01-15 0 0.290 - 0.290 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
2003-01-14 0 0.290 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2003-01-13 0 0.290 - 0.295 0.290 0.290 2,000 580 0.2900 0.061 - 0.062 0.061 0.061 9,547 0.0608 0.00%
2003-01-10 0 0.290 - 0.290 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
2003-01-09 0 0.290 0.280 0.290 0.290 0.290 6,000 1,740 0.2900 0.061 0.059 0.061 0.061 0.061 28,642 0.0608 -1.69%
2003-01-08 0 0.295 - 0.295 - - 0 0 - 0.062 - 0.062 - - 0 - -15.71%
2003-01-07 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2003-01-06 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2003-01-03 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2003-01-02 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-12-31 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-12-30 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-12-27 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-12-24 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-12-23 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-12-20 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-12-19 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-12-18 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-12-17 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-12-16 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-12-13 0 0.350 - 0.380 - - 0 0 - 0.073 - 0.080 - - 0 - 0.00%
2002-12-12 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-12-11 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-12-10 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-12-09 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-12-06 0 0.350 - 0.350 - - 355 99 0.2789 0.073 - 0.073 - - 1,695 0.0584 0.00%
2002-12-05 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-12-04 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-12-03 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-12-02 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-11-29 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-11-28 0 0.350 - 0.350 - - 10,000 3,500 0.3500 0.073 - 0.073 - - 47,736 0.0733 0.00%
2002-11-27 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - -7.89%
2002-11-26 0 0.380 - 0.380 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2002-11-25 0 0.380 0.380 - - - 0 0 - 0.080 0.080 - - - 0 - 8.57%
2002-11-22 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-11-21 0 0.350 - 0.380 - - 0 0 - 0.073 - 0.080 - - 0 - 0.00%
2002-11-20 0 0.350 0.350 - 0.300 0.300 2,000 600 0.3000 0.073 0.073 - 0.063 0.063 9,547 0.0628 0.00%
2002-11-19 0 0.350 0.350 0.380 - - 0 0 - 0.073 0.073 0.080 - - 0 - 6.06%
2002-11-18 0 0.330 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-11-15 0 0.330 - 0.360 - - 0 0 - 0.069 - 0.075 - - 0 - 0.00%
2002-11-14 0 0.330 - 0.380 - - 0 0 - 0.069 - 0.080 - - 0 - 0.00%
2002-11-13 0 0.330 - 0.380 - - 0 0 - 0.069 - 0.080 - - 0 - 0.00%
2002-11-12 0 0.330 - 0.350 - - 0 0 - 0.069 - 0.073 - - 0 - 0.00%
2002-11-11 0 0.330 - 0.380 - - 0 0 - 0.069 - 0.080 - - 0 - 0.00%
2002-11-08 0 0.330 - 0.340 - - 0 0 - 0.069 - 0.071 - - 0 - 0.00%
2002-11-07 0 0.330 0.330 0.340 - - 0 0 - 0.069 0.069 0.071 - - 0 - 10.00%
2002-11-06 0 0.300 - 0.350 - - 0 0 - 0.063 - 0.073 - - 0 - 0.00%
2002-11-05 0 0.300 0.280 - - - 3,000,000 840,000 0.2800 0.063 0.059 - - - 14,320,751 0.0587 0.00%
2002-11-04 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-11-01 0 0.300 0.300 0.330 - - 0 0 - 0.063 0.063 0.069 - - 0 - 7.14%
2002-10-31 0 0.280 0.280 - 0.280 0.280 32,000 8,960 0.2800 0.059 0.059 - 0.059 0.059 152,755 0.0587 -15.15%
2002-10-30 0 0.330 0.280 - - - 0 0 - 0.069 0.059 - - - 0 - 0.00%
2002-10-29 0 0.330 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-10-28 0 0.330 - 0.345 - - 0 0 - 0.069 - 0.072 - - 0 - 0.00%
2002-10-25 0 0.330 - 0.345 - - 0 0 - 0.069 - 0.072 - - 0 - 0.00%
2002-10-24 0 0.330 - 0.345 - - 0 0 - 0.069 - 0.072 - - 0 - 0.00%
2002-10-23 0 0.330 - 0.345 - - 0 0 - 0.069 - 0.072 - - 0 - 0.00%
2002-10-22 0 0.330 - 0.345 - - 0 0 - 0.069 - 0.072 - - 0 - 0.00%
2002-10-21 0 0.330 - 0.345 - - 0 0 - 0.069 - 0.072 - - 0 - 0.00%
2002-10-18 0 0.330 - 0.345 - - 0 0 - 0.069 - 0.072 - - 0 - 0.00%
2002-10-17 0 0.330 - 0.330 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
2002-10-16 0 0.330 - 0.345 - - 0 0 - 0.069 - 0.072 - - 0 - 0.00%
2002-10-15 0 0.330 - 0.345 - - 0 0 - 0.069 - 0.072 - - 0 - 0.00%
2002-10-11 0 0.330 - 0.345 - - 0 0 - 0.069 - 0.072 - - 0 - 0.00%
2002-10-10 0 0.330 - 0.345 - - 0 0 - 0.069 - 0.072 - - 0 - 0.00%
2002-10-09 0 0.330 - 0.345 - - 0 0 - 0.069 - 0.072 - - 0 - 0.00%
2002-10-08 0 0.330 - 0.350 - - 0 0 - 0.069 - 0.073 - - 0 - 0.00%
2002-10-07 0 0.330 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-10-04 0 0.330 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-10-03 0 0.330 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-10-02 0 0.330 - 0.350 - - 0 0 - 0.069 - 0.073 - - 0 - 0.00%
2002-09-30 0 0.330 - 0.350 - - 0 0 - 0.069 - 0.073 - - 0 - 0.00%
2002-09-27 0 0.330 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-09-26 0 0.330 - 0.330 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
2002-09-25 0 0.330 0.330 - - - 0 0 - 0.069 0.069 - - - 0 - 10.00%
2002-09-24 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-09-23 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-09-20 0 0.300 - 0.300 - - 0 0 - 0.063 - 0.063 - - 0 - -14.29%
2002-09-19 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-09-18 0 0.350 - 0.355 - - 20,000 7,100 0.3550 0.073 - 0.074 - - 95,472 0.0744 0.00%
2002-09-17 0 0.350 0.350 0.355 - - 0 0 - 0.073 0.073 0.074 - - 0 - 0.00%
2002-09-16 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-09-13 0 0.350 - - 0.350 0.350 20,000 7,000 0.3500 0.073 - - 0.073 0.073 95,472 0.0733 -5.41%
2002-09-12 0 0.370 0.350 - - - 0 0 - 0.078 0.073 - - - 0 - 0.00%
2002-09-11 0 0.370 - - 0.370 0.370 30,000 11,100 0.3700 0.078 - - 0.078 0.078 143,208 0.0775 19.35%
2002-09-10 0 0.310 - 0.370 - - 0 0 - 0.065 - 0.078 - - 0 - 0.00%
2002-09-09 0 0.310 - 0.370 - - 0 0 - 0.065 - 0.078 - - 0 - 0.00%
2002-09-06 0 0.310 - 0.370 - - 0 0 - 0.065 - 0.078 - - 0 - 0.00%
2002-09-05 0 0.310 - 0.370 - - 0 0 - 0.065 - 0.078 - - 0 - 0.00%
2002-09-04 0 0.310 - 0.370 - - 0 0 - 0.065 - 0.078 - - 0 - 0.00%
2002-09-03 0 0.310 - 0.370 - - 0 0 - 0.065 - 0.078 - - 0 - 0.00%
2002-09-02 0 0.310 - 0.370 - - 0 0 - 0.065 - 0.078 - - 0 - 0.00%
2002-08-30 0 0.310 - 0.370 - - 0 0 - 0.065 - 0.078 - - 0 - 0.00%
2002-08-29 0 0.310 0.260 0.370 - - 0 0 - 0.065 0.054 0.078 - - 0 - 0.00%
2002-08-28 0 0.310 - 0.370 - - 0 0 - 0.065 - 0.078 - - 0 - 0.00%
2002-08-27 0 0.310 0.250 0.370 - - 0 0 - 0.065 0.052 0.078 - - 0 - 0.00%
2002-08-26 0 0.310 0.300 0.370 - - 0 0 - 0.065 0.063 0.078 - - 0 - 0.00%
2002-08-23 0 0.310 0.280 0.370 - - 0 0 - 0.065 0.059 0.078 - - 0 - 0.00%
2002-08-22 0 0.310 0.280 0.370 0.310 0.310 4,000 1,240 0.3100 0.065 0.059 0.078 0.065 0.065 19,094 0.0649 -6.06%
2002-08-21 0 0.330 0.280 0.370 - - 0 0 - 0.069 0.059 0.078 - - 0 - 0.00%
2002-08-20 0 0.330 - 0.370 - - 0 0 - 0.069 - 0.078 - - 0 - 0.00%
2002-08-19 0 0.330 - 0.330 - - 0 0 - 0.069 - 0.069 - - 0 - -5.71%
2002-08-16 0 0.350 0.330 0.370 - - 0 0 - 0.073 0.069 0.078 - - 0 - 0.00%
2002-08-15 0 0.350 - 0.370 0.350 0.350 10,000 3,500 0.3500 0.073 - 0.078 0.073 0.073 47,736 0.0733 0.00%
2002-08-14 0 0.350 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2002-08-13 0 0.350 - 0.350 0.350 0.350 8,000 2,800 0.3500 0.073 - 0.073 0.073 0.073 38,189 0.0733 0.00%
2002-08-12 0 0.350 - 0.350 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2002-08-09 0 0.350 0.350 0.420 - - 0 0 - 0.073 0.073 0.088 - - 0 - 0.00%
2002-08-08 0 0.350 - - 0.350 0.350 50,000 17,500 0.3500 0.073 - - 0.073 0.073 238,679 0.0733 -7.89%
2002-08-07 0 0.380 0.380 0.420 - - 0 0 - 0.080 0.080 0.088 - - 0 - 8.57%
2002-08-06 0 0.350 0.350 0.390 - - 0 0 - 0.073 0.073 0.082 - - 0 - 6.06%
2002-08-05 0 0.330 0.330 - - - 0 0 - 0.069 0.069 - - - 0 - 10.00%
2002-08-02 0 0.300 0.300 - - - 0 0 - 0.063 0.063 - - - 0 - 7.14%
2002-08-01 0 0.280 - 0.300 0.280 0.390 110,000 41,800 0.3800 0.059 - 0.063 0.059 0.082 525,094 0.0796 -32.53%
2002-07-31 0 0.415 0.395 0.425 0.395 0.415 100,000 39,750 0.3975 0.087 0.083 0.089 0.083 0.087 477,358 0.0833 -2.35%
2002-07-30 0 0.425 - 0.425 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-07-29 0 0.425 - 0.450 - - 0 0 - 0.089 - 0.094 - - 0 - 0.00%
2002-07-26 0 0.425 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-07-25 0 0.425 - 0.425 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-07-24 0 0.425 - 0.425 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-07-23 0 0.425 0.405 0.445 - - 0 0 - 0.089 0.085 0.093 - - 0 - 0.00%
2002-07-22 0 0.425 0.405 0.445 - - 0 0 - 0.089 0.085 0.093 - - 0 - 0.00%
2002-07-19 0 0.425 0.405 0.445 - - 0 0 - 0.089 0.085 0.093 - - 0 - 0.00%
2002-07-18 0 0.425 - 0.435 - - 0 0 - 0.089 - 0.091 - - 0 - 0.00%
2002-07-17 0 0.425 0.405 0.445 - - 0 0 - 0.089 0.085 0.093 - - 0 - 0.00%
2002-07-16 0 0.425 - 0.425 0.425 0.425 10,000 4,250 0.4250 0.089 - 0.089 0.089 0.089 47,736 0.0890 -1.16%
2002-07-15 0 0.430 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-07-12 0 0.430 - 0.480 0.425 0.430 364,000 162,500 0.4464 0.090 - 0.101 0.089 0.090 1,737,584 0.0935 -4.44%
2002-07-11 0 0.450 - 0.450 0.450 0.450 32,000 14,400 0.4500 0.094 - 0.094 0.094 0.094 152,755 0.0943 9.76%
2002-07-10 0 0.410 - 0.410 0.450 0.450 12,000 5,000 0.4167 0.086 - 0.086 0.094 0.094 57,283 0.0873 -8.89%
2002-07-09 0 0.450 0.430 0.450 0.450 0.450 2,000 900 0.4500 0.094 0.090 0.094 0.094 0.094 9,547 0.0943 4.65%
2002-07-08 0 0.430 0.430 0.445 - - 8,000 3,120 0.3900 0.090 0.090 0.093 - - 38,189 0.0817 10.26%
2002-07-05 0 0.390 0.350 0.390 - - 0 0 - 0.082 0.073 0.082 - - 0 - 0.00%
2002-07-04 0 0.390 0.390 - 0.300 0.350 76,000 24,100 0.3171 0.082 0.082 - 0.063 0.073 362,792 0.0664 -2.50%
2002-07-03 0 0.400 - 0.440 0.400 0.450 260,000 109,000 0.4192 0.084 - 0.092 0.084 0.094 1,241,132 0.0878 -11.11%
2002-07-02 0 0.450 - 0.480 0.450 0.450 62,000 27,900 0.4500 0.094 - 0.101 0.094 0.094 295,962 0.0943 0.00%
2002-06-28 0 0.450 0.405 0.475 0.450 0.450 50,000 22,500 0.4500 0.094 0.085 0.100 0.094 0.094 238,679 0.0943 -16.67%
2002-06-27 0 0.540 - 0.550 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
2002-06-26 0 0.540 - 0.550 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
2002-06-25 0 0.540 - 0.540 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
2002-06-24 0 0.540 - 0.600 - - 0 0 - 0.113 - 0.126 - - 0 - 0.00%
2002-06-21 0 0.540 - 0.580 - - 0 0 - 0.113 - 0.122 - - 0 - 0.00%
2002-06-20 0 0.540 - 0.600 - - 0 0 - 0.113 - 0.126 - - 0 - 0.00%
2002-06-19 0 0.540 - 0.600 - - 0 0 - 0.113 - 0.126 - - 0 - 0.00%
2002-06-18 0 0.540 - 0.600 - - 0 0 - 0.113 - 0.126 - - 0 - 0.00%
2002-06-17 0 0.540 - 0.600 - - 0 0 - 0.113 - 0.126 - - 0 - 0.00%
2002-06-14 0 0.540 - 0.600 - - 0 0 - 0.113 - 0.126 - - 0 - 0.00%
2002-06-13 0 0.540 - 0.600 - - 0 0 - 0.113 - 0.126 - - 0 - 0.00%
2002-06-12 0 0.540 - 0.600 - - 0 0 - 0.113 - 0.126 - - 0 - 0.00%
2002-06-11 0 0.540 - 0.600 - - 0 0 - 0.113 - 0.126 - - 0 - 0.00%
2002-06-10 0 0.540 - 0.600 - - 0 0 - 0.113 - 0.126 - - 0 - 0.00%
2002-06-07 0 0.540 - 0.600 - - 0 0 - 0.113 - 0.126 - - 0 - 0.00%
2002-06-06 0 0.540 - 0.600 - - 0 0 - 0.113 - 0.126 - - 0 - 0.00%
2002-06-05 0 0.540 - 0.600 - - 0 0 - 0.113 - 0.126 - - 0 - 0.00%
2002-06-04 0 0.540 0.300 0.600 - - 0 0 - 0.113 0.063 0.126 - - 0 - 0.00%
2002-06-03 0 0.540 - 0.600 - - 0 0 - 0.113 - 0.126 - - 0 - 0.00%
2002-05-31 0 0.540 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2002-05-30 0 0.540 - 0.620 - - 0 0 - 0.113 - 0.130 - - 0 - 0.00%
2002-05-29 0 0.540 - 0.620 - - 0 0 - 0.113 - 0.130 - - 0 - 0.00%
2002-05-28 0 0.540 - 0.550 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
2002-05-27 0 0.540 - 0.540 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
2002-05-24 0 0.540 0.500 0.540 - - 0 0 - 0.113 0.105 0.113 - - 0 - 0.00%
2002-05-23 0 0.540 - 0.550 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
2002-05-22 0 0.540 0.480 0.540 - - 0 0 - 0.113 0.101 0.113 - - 0 - 0.00%
2002-05-21 0 0.540 0.510 - - - 0 0 - 0.113 0.107 - - - 0 - 0.00%
2002-05-17 0 0.540 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2002-05-16 0 0.540 0.540 0.560 - - 0 0 - 0.113 0.113 0.117 - - 0 - 0.00%
2002-05-15 0 0.540 0.500 - - - 0 0 - 0.113 0.105 - - - 0 - 0.00%
2002-05-14 0 0.540 0.510 0.540 - - 0 0 - 0.113 0.107 0.113 - - 0 - 0.00%
2002-05-13 0 0.540 - 0.600 - - 0 0 - 0.113 - 0.126 - - 0 - 0.00%
2002-05-10 0 0.540 - 0.540 0.550 0.550 86,000 47,300 0.5500 0.113 - 0.113 0.115 0.115 410,528 0.1152 1.89%
2002-05-09 0 0.530 0.530 0.550 - - 0 0 - 0.111 0.111 0.115 - - 0 - 0.00%
2002-05-08 0 0.530 0.530 0.600 - - 0 0 - 0.111 0.111 0.126 - - 0 - 0.00%
2002-05-07 0 0.530 0.500 0.600 0.530 0.530 60,000 31,800 0.5300 0.111 0.105 0.126 0.111 0.111 286,415 0.1110 0.00%
2002-05-06 0 0.530 0.480 0.530 - - 0 0 - 0.111 0.101 0.111 - - 0 - -3.64%
2002-05-03 0 0.550 0.530 - - - 0 0 - 0.115 0.111 - - - 0 - 0.00%
2002-05-02 0 0.550 - 0.600 - - 0 0 - 0.115 - 0.126 - - 0 - 0.00%
2002-04-30 0 0.550 - 0.580 - - 0 0 - 0.115 - 0.122 - - 0 - 0.00%
2002-04-29 0 0.550 - 0.580 - - 0 0 - 0.115 - 0.122 - - 0 - 0.00%
2002-04-26 0 0.550 - 0.580 - - 0 0 - 0.115 - 0.122 - - 0 - 0.00%
2002-04-25 0 0.550 0.495 0.580 - - 0 0 - 0.115 0.104 0.122 - - 0 - 0.00%
2002-04-24 0 0.550 0.500 0.600 0.550 0.550 10,000 5,500 0.5500 0.115 0.105 0.126 0.115 0.115 47,736 0.1152 -5.17%
2002-04-23 0 0.580 0.550 0.580 - - 0 0 - 0.122 0.115 0.122 - - 0 - -1.69%
2002-04-22 0 0.590 0.560 0.600 0.580 0.590 432,000 238,780 0.5527 0.124 0.117 0.126 0.122 0.124 2,062,188 0.1158 13.46%
2002-04-19 0 0.520 - 0.560 - - 0 0 - 0.109 - 0.117 - - 0 - 0.00%
2002-04-18 0 0.520 - 0.560 0.520 0.520 152,000 79,040 0.5200 0.109 - 0.117 0.109 0.109 725,585 0.1089 -1.89%
2002-04-17 0 0.530 - 0.550 - - 0 0 - 0.111 - 0.115 - - 0 - 0.00%
2002-04-16 0 0.530 0.510 0.590 - - 0 0 - 0.111 0.107 0.124 - - 0 - 0.00%
2002-04-15 0 0.530 0.520 0.590 0.520 0.530 128,000 67,060 0.5239 0.111 0.109 0.124 0.109 0.111 611,019 0.1098 3.92%
2002-04-12 0 0.510 0.510 0.550 0.510 0.510 40,000 20,400 0.5100 0.107 0.107 0.115 0.107 0.107 190,943 0.1068 0.00%
2002-04-11 0 0.510 0.510 0.540 0.500 0.500 4,000 2,000 0.5000 0.107 0.107 0.113 0.105 0.105 19,094 0.1047 2.00%
2002-04-10 0 0.500 0.500 0.550 0.500 0.550 208,000 105,920 0.5092 0.105 0.105 0.115 0.105 0.115 992,905 0.1067 0.00%
2002-04-09 0 0.500 0.460 0.700 0.500 0.500 4,000 2,000 0.5000 0.105 0.096 0.147 0.105 0.105 19,094 0.1047 -21.87%
2002-04-08 0 0.640 - 0.700 - - 0 0 - 0.134 - 0.147 - - 0 - 0.00%
2002-04-04 0 0.640 - 0.640 0.650 0.650 2,000 1,300 0.6500 0.134 - 0.134 0.136 0.136 9,547 0.1362 -7.25%
2002-04-03 0 0.690 - 0.690 0.640 0.690 34,000 22,320 0.6565 0.145 - 0.145 0.134 0.145 162,302 0.1375 21.05%
2002-04-02 0 0.570 0.570 0.640 0.520 0.570 38,000 20,160 0.5305 0.119 0.119 0.134 0.109 0.119 181,396 0.1111 9.62%
2002-03-28 0 0.520 - 0.590 0.520 0.650 132,000 73,660 0.5580 0.109 - 0.124 0.109 0.136 630,113 0.1169 -20.00%
2002-03-27 0 0.650 - 0.650 0.650 0.650 2,000 1,300 0.6500 0.136 - 0.136 0.136 0.136 9,547 0.1362 8.33%
2002-03-26 0 0.600 - 0.650 - - 0 0 - 0.126 - 0.136 - - 0 - 0.00%
2002-03-25 0 0.600 - 0.600 - - 0 0 - 0.126 - 0.126 - - 0 - -7.69%
2002-03-22 0 0.650 - 0.700 - - 0 0 - 0.136 - 0.147 - - 0 - 0.00%
2002-03-21 0 0.650 - 0.650 - - 0 0 - 0.136 - 0.136 - - 0 - -7.14%
2002-03-20 0 0.700 - 0.700 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2002-03-19 0 0.700 - 0.700 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2002-03-18 0 0.700 - 0.700 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2002-03-15 0 0.700 - 0.700 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2002-03-14 0 0.700 - 0.700 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2002-03-13 0 0.700 - 0.700 - - 0 0 - 0.147 - 0.147 - - 0 - -1.41%
2002-03-12 0 0.710 - 0.710 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2002-03-11 0 0.710 0.580 0.710 0.650 0.710 102,000 66,420 0.6512 0.149 0.122 0.149 0.136 0.149 486,906 0.1364 -7.79%
2002-03-08 0 0.770 - 0.770 - - 0 0 - 0.161 - 0.161 - - 0 - -1.28%
2002-03-07 0 0.780 - 0.780 - - 0 0 - 0.163 - 0.163 - - 0 - -1.27%
2002-03-06 0 0.790 - 0.790 - - 0 0 - 0.165 - 0.165 - - 0 - -1.25%
2002-03-05 0 0.800 - 0.800 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-03-04 0 0.800 - 0.800 0.720 0.800 4,000 3,040 0.7600 0.168 - 0.168 0.151 0.168 19,094 0.1592 11.11%
2002-03-01 0 0.720 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2002-02-28 0 0.720 - 0.800 0.720 0.720 50,000 36,000 0.7200 0.151 - 0.168 0.151 0.151 238,679 0.1508 -4.00%
2002-02-27 0 0.750 - 0.800 - - 0 0 - 0.157 - 0.168 - - 0 - 0.00%
2002-02-26 0 0.750 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-02-25 0 0.750 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-02-22 0 0.750 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-02-21 0 0.750 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-02-20 0 0.750 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-02-19 0 0.750 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-02-18 0 0.750 - 0.790 - - 0 0 - 0.157 - 0.165 - - 0 - 0.00%
2002-02-15 0 0.750 - 0.790 - - 0 0 - 0.157 - 0.165 - - 0 - 0.00%
2002-02-11 0 0.750 - 0.810 - - 0 0 - 0.157 - 0.170 - - 0 - 0.00%
2002-02-08 0 0.750 - 0.790 - - 0 0 - 0.157 - 0.165 - - 0 - 0.00%
2002-02-07 0 0.750 - 0.770 - - 0 0 - 0.157 - 0.161 - - 0 - 0.00%
2002-02-06 0 0.750 - 0.800 - - 0 0 - 0.157 - 0.168 - - 0 - 0.00%
2002-02-05 0 0.750 - 0.750 - - 0 0 - 0.157 - 0.157 - - 0 - -2.60%
2002-02-04 0 0.770 - 0.800 - - 0 0 - 0.161 - 0.168 - - 0 - 0.00%
2002-02-01 0 0.770 - 0.790 - - 0 0 - 0.161 - 0.165 - - 0 - 0.00%
2002-01-31 0 0.770 - 0.790 - - 0 0 - 0.161 - 0.165 - - 0 - 0.00%
2002-01-30 0 0.770 - 0.770 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2002-01-29 0 0.770 - 0.770 - - 0 0 - 0.161 - 0.161 - - 0 - -2.53%
2002-01-28 0 0.790 - 0.800 - - 0 0 - 0.165 - 0.168 - - 0 - 0.00%
2002-01-25 0 0.790 - 0.790 0.820 0.820 30,000 24,600 0.8200 0.165 - 0.165 0.172 0.172 143,208 0.1718 5.33%
2002-01-24 0 0.750 - 0.790 - - 0 0 - 0.157 - 0.165 - - 0 - 0.00%
2002-01-23 0 0.750 0.720 0.750 - - 0 0 - 0.157 0.151 0.157 - - 0 - -6.25%
2002-01-22 0 0.800 - 0.800 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-01-21 0 0.800 - 0.800 - - 10,000 8,000 0.8000 0.168 - 0.168 - - 47,736 0.1676 0.00%
2002-01-18 0 0.800 - 0.800 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-01-17 0 0.800 - 0.800 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-01-16 0 0.800 0.760 0.800 0.800 0.800 30,000 24,000 0.8000 0.168 0.159 0.168 0.168 0.168 143,208 0.1676 0.00%
2002-01-15 0 0.800 - 0.800 0.800 0.850 100,000 81,900 0.8190 0.168 - 0.168 0.168 0.178 477,358 0.1716 -2.44%
2002-01-14 0 0.820 0.800 0.860 0.710 0.820 68,000 50,640 0.7447 0.172 0.168 0.180 0.149 0.172 324,604 0.1560 15.49%
2002-01-11 0 0.710 0.740 - 0.710 0.730 86,000 61,780 0.7184 0.149 0.155 - 0.149 0.153 410,528 0.1505 -2.74%
2002-01-10 0 0.730 0.730 0.740 0.710 0.710 28,000 19,880 0.7100 0.153 0.153 0.155 0.149 0.149 133,660 0.1487 2.82%
2002-01-09 0 0.710 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2002-01-08 0 0.710 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2002-01-07 0 0.710 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2002-01-04 0 0.710 - - 0.700 0.710 108,000 75,780 0.7017 0.149 - - 0.147 0.149 515,547 0.1470 1.43%
2002-01-03 0 0.700 0.700 - 0.700 0.710 100,000 70,500 0.7050 0.147 0.147 - 0.147 0.149 477,358 0.1477 0.00%
2002-01-02 0 0.700 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2001-12-31 0 0.700 0.700 0.750 0.700 0.700 96,000 67,200 0.7000 0.147 0.147 0.157 0.147 0.147 458,264 0.1466 -6.67%
2001-12-28 0 0.750 0.670 0.750 - - 0 0 - 0.157 0.140 0.157 - - 0 - 0.00%
2001-12-27 0 0.750 - 0.760 0.750 0.750 1,090,000 837,500 0.7683 0.157 - 0.159 0.157 0.157 5,203,206 0.1610 -1.32%
2001-12-24 0 0.760 - 0.760 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2001-12-21 0 0.760 - 0.760 - - 0 0 - 0.159 - 0.159 - - 0 - -1.30%
2001-12-20 0 0.770 - 0.850 - - 2,000 1,700 0.8500 0.161 - 0.178 - - 9,547 0.1781 0.00%
2001-12-19 0 0.770 - 0.850 - - 0 0 - 0.161 - 0.178 - - 0 - 0.00%
2001-12-18 0 0.770 - 0.770 - - 0 0 - 0.161 - 0.161 - - 0 - -3.75%
2001-12-17 0 0.800 - 0.840 - - 0 0 - 0.168 - 0.176 - - 0 - 0.00%
2001-12-14 0 0.800 - 0.800 - - 0 0 - 0.168 - 0.168 - - 0 - -1.23%
2001-12-13 0 0.810 - 0.810 - - 0 0 - 0.170 - 0.170 - - 0 - -1.22%
2001-12-12 0 0.820 - 0.870 - - 0 0 - 0.172 - 0.182 - - 0 - 0.00%
2001-12-11 0 0.820 - 0.820 0.860 0.860 16,000 13,760 0.8600 0.172 - 0.172 0.180 0.180 76,377 0.1802 -2.38%
2001-12-10 0 0.840 - 0.890 - - 0 0 - 0.176 - 0.186 - - 0 - 0.00%
2001-12-07 0 0.840 - 0.840 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
2001-12-06 0 0.840 - 0.840 0.800 0.870 14,000 12,020 0.8586 0.176 - 0.176 0.168 0.182 66,830 0.1799 -3.45%
2001-12-05 0 0.870 - 0.870 - - 0 0 - 0.182 - 0.182 - - 0 - -2.25%
2001-12-04 0 0.890 - 0.890 0.890 0.890 2,000 1,780 0.8900 0.186 - 0.186 0.186 0.186 9,547 0.1864 2.30%
2001-12-03 0 0.870 - 0.870 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2001-11-30 0 0.870 - 0.870 0.870 0.870 2,000 1,740 0.8700 0.182 - 0.182 0.182 0.182 9,547 0.1823 10.13%
2001-11-29 0 0.790 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2001-11-28 0 0.790 - 0.790 - - 0 0 - 0.165 - 0.165 - - 0 - -1.25%
2001-11-27 0 0.800 - 0.800 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2001-11-26 0 0.800 - 0.820 0.800 0.800 16,000 12,800 0.8000 0.168 - 0.172 0.168 0.168 76,377 0.1676 -2.44%
2001-11-23 0 0.820 0.820 - 0.780 0.780 50,000 39,000 0.7800 0.172 0.172 - 0.163 0.163 238,679 0.1634 9.33%
2001-11-22 0 0.750 0.750 0.780 0.750 0.750 44,000 33,000 0.7500 0.157 0.157 0.163 0.157 0.157 210,038 0.1571 0.00%
2001-11-21 0 0.750 - 0.800 0.750 0.750 2,000 1,500 0.7500 0.157 - 0.168 0.157 0.157 9,547 0.1571 0.00%
2001-11-20 0 0.750 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2001-11-19 0 0.750 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2001-11-16 0 0.750 - 0.770 - - 0 0 - 0.157 - 0.161 - - 0 - 0.00%
2001-11-15 0 0.750 - 0.780 - - 0 0 - 0.157 - 0.163 - - 0 - 0.00%
2001-11-14 0 0.750 - 0.800 0.690 0.750 86,000 63,060 0.7333 0.157 - 0.168 0.145 0.157 410,528 0.1536 8.70%
2001-11-13 0 0.690 - 0.700 - - 0 0 - 0.145 - 0.147 - - 0 - 0.00%
2001-11-12 0 0.690 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2001-11-09 0 0.690 0.690 0.700 - - 50,000 29,500 0.5900 0.145 0.145 0.147 - - 238,679 0.1236 2.99%
2001-11-08 0 0.670 - 0.700 - - 80,000 47,200 0.5900 0.140 - 0.147 - - 381,887 0.1236 0.00%
2001-11-07 0 0.670 0.670 0.680 0.500 0.700 212,000 115,200 0.5434 0.140 0.140 0.142 0.105 0.147 1,012,000 0.1138 3.08%
2001-11-06 0 0.650 0.650 - - - 0 0 - 0.136 0.136 - - - 0 - 0.00%
2001-11-05 0 0.650 0.650 - 0.610 0.610 22,000 13,420 0.6100 0.136 0.136 - 0.128 0.128 105,019 0.1278 0.00%
2001-11-02 0 0.650 0.650 - 0.600 0.600 78,000 47,480 0.6087 0.136 0.136 - 0.126 0.126 372,340 0.1275 -4.41%
2001-11-01 0 0.680 0.680 - - - 0 0 - 0.142 0.142 - - - 0 - 0.00%
2001-10-31 0 0.680 0.600 0.680 - - 0 0 - 0.142 0.126 0.142 - - 0 - -5.56%
2001-10-30 0 0.720 - 0.720 - - 0 0 - 0.151 - 0.151 - - 0 - -6.49%
2001-10-29 0 0.770 - 0.770 - - 0 0 - 0.161 - 0.161 - - 0 - -3.75%
2001-10-26 0 0.800 - 0.810 - - 0 0 - 0.168 - 0.170 - - 0 - 0.00%
2001-10-24 0 0.800 - 0.850 - - 0 0 - 0.168 - 0.178 - - 0 - 0.00%
2001-10-23 0 0.800 - 0.800 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2001-10-22 0 0.800 - 0.830 - - 0 0 - 0.168 - 0.174 - - 0 - 0.00%
2001-10-19 0 0.800 - 0.810 - - 0 0 - 0.168 - 0.170 - - 0 - 0.00%
2001-10-18 0 0.800 - 0.800 - - 0 0 - 0.168 - 0.168 - - 0 - -3.61%
2001-10-17 0 0.830 - 0.830 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2001-10-16 0 0.830 - 0.830 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2001-10-15 0 0.830 - 0.880 - - 2,000 1,760 0.8800 0.174 - 0.184 - - 9,547 0.1843 0.00%
2001-10-12 0 0.830 - 0.830 - - 0 0 - 0.174 - 0.174 - - 0 - -2.35%
2001-10-11 0 0.850 - 0.850 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2001-10-10 0 0.850 - 0.850 0.850 0.850 6,000 5,100 0.8500 0.178 - 0.178 0.178 0.178 28,642 0.1781 0.00%
2001-10-09 0 0.850 - 0.850 - - 0 0 - 0.178 - 0.178 - - 0 - -2.30%
2001-10-08 0 0.870 - 0.870 0.870 0.870 2,000 1,740 0.8700 0.182 - 0.182 0.182 0.182 9,547 0.1823 2.35%
2001-10-05 0 0.850 - - - - 3,000,000 2,400,000 0.8000 0.178 - - - - 14,320,751 0.1676 0.00%
2001-10-04 0 0.850 - 0.850 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2001-10-03 0 0.850 - 0.930 - - 0 0 - 0.178 - 0.195 - - 0 - 0.00%
2001-09-28 0 0.850 - 0.850 0.850 0.850 2,000 1,700 0.8500 0.178 - 0.178 0.178 0.178 9,547 0.1781 7.59%
2001-09-27 0 0.790 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2001-09-26 0 0.790 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2001-09-25 0 0.790 - 0.790 - - 30,000 23,700 0.7900 0.165 - 0.165 - - 143,208 0.1655 0.00%
2001-09-24 0 0.790 - 0.800 - - 0 0 - 0.165 - 0.168 - - 0 - 0.00%
2001-09-21 0 0.790 - 0.790 - - 0 0 - 0.165 - 0.165 - - 0 - -1.25%
2001-09-20 0 0.800 - 0.800 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2001-09-19 0 0.800 0.800 - - - 0 0 - 0.168 0.168 - - - 0 - 2.56%
2001-09-18 0 0.780 - 0.800 - - 0 0 - 0.163 - 0.168 - - 0 - 0.00%
2001-09-17 0 0.780 - 0.780 - - 0 0 - 0.163 - 0.163 - - 0 - -2.50%
2001-09-14 0 0.800 - 0.800 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2001-09-13 0 0.800 - 0.800 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2001-09-12 0 0.800 - 0.800 - - 0 0 - 0.168 - 0.168 - - 0 - -3.61%
2001-09-11 0 0.830 - 0.830 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2001-09-10 0 0.830 - 0.830 0.830 0.830 50,000 41,500 0.8300 0.174 - 0.174 0.174 0.174 238,679 0.1739 -2.35%
2001-09-07 0 0.850 - 0.870 - - 0 0 - 0.178 - 0.182 - - 0 - 0.00%
2001-09-06 0 0.850 - 0.870 - - 0 0 - 0.178 - 0.182 - - 0 - 0.00%
2001-09-05 0 0.850 - 0.870 - - 0 0 - 0.178 - 0.182 - - 0 - 0.00%
2001-09-04 0 0.850 - 0.850 - - 0 0 - 0.178 - 0.178 - - 0 - -1.16%
2001-09-03 0 0.860 - 0.860 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2001-08-31 0 0.860 - 0.880 - - 0 0 - 0.180 - 0.184 - - 0 - 0.00%
2001-08-30 0 0.860 - 0.870 - - 0 0 - 0.180 - 0.182 - - 0 - 0.00%
2001-08-29 0 0.860 - 0.890 - - 0 0 - 0.180 - 0.186 - - 0 - 0.00%
2001-08-28 0 0.860 - 0.890 - - 0 0 - 0.180 - 0.186 - - 0 - 0.00%
2001-08-27 0 0.860 - 0.900 - - 0 0 - 0.180 - 0.189 - - 0 - 0.00%
2001-08-24 0 0.860 - 0.900 - - 0 0 - 0.180 - 0.189 - - 0 - 0.00%
2001-08-23 0 0.860 - 0.900 - - 0 0 - 0.180 - 0.189 - - 0 - 0.00%
2001-08-22 0 0.860 0.800 0.900 - - 0 0 - 0.180 0.168 0.189 - - 0 - 0.00%
2001-08-21 0 0.860 - 0.900 - - 0 0 - 0.180 - 0.189 - - 0 - 0.00%
2001-08-20 0 0.860 - 0.860 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2001-08-17 0 0.860 0.800 0.860 - - 0 0 - 0.180 0.168 0.180 - - 0 - 0.00%
2001-08-16 0 0.860 0.800 0.860 - - 0 0 - 0.180 0.168 0.180 - - 0 - 0.00%
2001-08-15 0 0.860 0.800 - - - 0 0 - 0.180 0.168 - - - 0 - 0.00%
2001-08-14 0 0.860 0.860 0.920 0.850 0.860 176,000 150,820 0.8569 0.180 0.180 0.193 0.178 0.180 840,151 0.1795 2.38%
2001-08-13 0 0.840 - 0.850 0.840 0.840 100,000 84,000 0.8400 0.176 - 0.178 0.176 0.176 477,358 0.1760 0.00%
2001-08-10 0 0.840 - 0.850 - - 0 0 - 0.176 - 0.178 - - 0 - 0.00%
2001-08-09 0 0.840 - 0.850 - - 0 0 - 0.176 - 0.178 - - 0 - 0.00%
2001-08-08 0 0.840 0.800 0.850 - - 0 0 - 0.176 0.168 0.178 - - 0 - 0.00%
2001-08-07 0 0.840 - 0.850 0.840 0.840 100,000 84,000 0.8400 0.176 - 0.178 0.176 0.176 477,358 0.1760 -1.18%
2001-08-06 0 0.850 0.820 0.900 0.850 0.850 180,000 154,440 0.8580 0.178 0.172 0.189 0.178 0.178 859,245 0.1797 -3.41%
2001-08-03 0 0.880 0.820 0.880 0.880 0.880 172,000 145,140 0.8438 0.184 0.172 0.184 0.184 0.184 821,056 0.1768 1.15%
2001-08-02 0 0.870 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2001-08-01 0 0.870 0.870 - - - 0 0 - 0.182 0.182 - - - 0 - 0.00%
2001-07-31 0 0.870 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2001-07-30 0 0.870 0.850 0.920 0.870 0.870 100,000 87,000 0.8700 0.182 0.178 0.193 0.182 0.182 477,358 0.1823 -2.25%
2001-07-27 0 0.890 0.890 - 0.860 0.890 260,000 226,900 0.8727 0.186 0.186 - 0.180 0.186 1,241,132 0.1828 1.14%
2001-07-26 0 0.880 - 0.920 0.870 0.880 198,000 173,720 0.8774 0.184 - 0.193 0.182 0.184 945,170 0.1838 2.33%
2001-07-24 0 0.860 0.840 0.860 0.860 0.860 140,000 120,400 0.8600 0.180 0.176 0.180 0.180 0.180 668,302 0.1802 0.00%
2001-07-23 0 0.860 - 0.900 0.860 0.860 36,000 28,620 0.7950 0.180 - 0.189 0.180 0.180 171,849 0.1665 1.18%
2001-07-20 0 0.850 0.830 - 0.850 0.850 18,000 15,300 0.8500 0.178 0.174 - 0.178 0.178 85,925 0.1781 0.00%
2001-07-19 0 0.850 - - 0.850 0.850 52,000 44,200 0.8500 0.178 - - 0.178 0.178 248,226 0.1781 0.00%
2001-07-18 0 0.850 0.770 0.890 - - 0 0 - 0.178 0.161 0.186 - - 0 - 0.00%
2001-07-17 0 0.850 - 0.900 0.850 0.940 250,000 223,500 0.8940 0.178 - 0.189 0.178 0.197 1,193,396 0.1873 -15.84%
2001-07-16 0 1.010 - 1.010 - - 100,000 100,000 1.0000 0.212 - 0.212 - - 477,358 0.2095 0.00%
2001-07-13 0 1.010 0.810 1.010 0.990 1.010 700,000 704,000 1.0057 0.212 0.170 0.212 0.207 0.212 3,341,509 0.2107 2.02%
2001-07-12 0 0.990 - 0.990 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
2001-07-11 0 0.990 - 1.010 0.990 0.990 10,000 9,900 0.9900 0.207 - 0.212 0.207 0.207 47,736 0.2074 -1.00%
2001-07-10 0 1.000 - 1.000 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2001-07-09 0 1.000 - 1.010 - - 0 0 - 0.209 - 0.212 - - 0 - 0.00%
2001-07-05 0 1.000 - 1.000 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2001-07-04 0 1.000 - 1.000 1.000 1.010 20,000 20,100 1.0050 0.209 - 0.209 0.209 0.212 95,472 0.2105 -0.99%
2001-07-03 0 1.010 0.880 1.010 1.010 1.010 14,000 14,140 1.0100 0.212 0.184 0.212 0.212 0.212 66,830 0.2116 0.00%
2001-06-29 0 1.010 0.950 1.040 - - 0 0 - 0.212 0.199 0.218 - - 0 - 0.00%
2001-06-28 0 1.010 - 1.050 1.010 1.080 260,000 271,100 1.0427 0.212 - 0.220 0.212 0.226 1,241,132 0.2184 -8.18%
2001-06-27 0 1.100 - 1.100 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2001-06-26 0 1.100 - 1.100 1.100 1.130 26,000 29,200 1.1231 0.230 - 0.230 0.230 0.237 124,113 0.2353 0.00%
2001-06-22 0 1.100 1.080 1.100 1.080 1.100 450,000 491,220 1.0916 0.230 0.226 0.230 0.226 0.230 2,148,113 0.2287 0.00%
2001-06-21 0 1.100 1.040 1.100 1.020 1.100 482,000 514,340 1.0671 0.230 0.218 0.230 0.214 0.230 2,300,867 0.2235 7.84%
2001-06-20 0 1.020 1.000 1.020 1.010 1.020 108,000 110,100 1.0194 0.214 0.209 0.214 0.212 0.214 515,547 0.2136 3.03%
2001-06-19 0 0.990 0.950 1.000 0.990 1.000 28,000 27,760 0.9914 0.207 0.199 0.209 0.207 0.209 133,660 0.2077 -3.88%
2001-06-18 0 1.030 0.920 1.030 0.900 1.030 382,000 383,960 1.0051 0.216 0.193 0.216 0.189 0.216 1,823,509 0.2106 13.19%
2001-06-15 0 0.910 0.900 - 0.890 0.910 210,000 189,900 0.9043 0.191 0.189 - 0.186 0.191 1,002,453 0.1894 -1.09%
2001-06-14 0 0.920 0.910 0.920 0.910 0.950 520,000 485,280 0.9332 0.193 0.191 0.193 0.191 0.199 2,482,264 0.1955 -8.91%
2001-06-13 0 1.010 0.970 1.010 0.970 1.020 1,038,000 1,046,200 1.0079 0.212 0.203 0.212 0.203 0.214 4,954,980 0.2111 -3.81%
2001-06-12 0 1.050 1.030 1.050 1.050 1.120 614,000 659,900 1.0748 0.220 0.216 0.220 0.220 0.235 2,930,980 0.2251 -6.25%
2001-06-11 0 1.120 1.100 1.120 1.120 1.150 534,000 603,620 1.1304 0.235 0.230 0.235 0.235 0.241 2,549,094 0.2368 -0.88%
2001-06-08 0 1.130 1.120 1.150 1.060 1.130 970,000 1,077,400 1.1107 0.237 0.235 0.241 0.222 0.237 4,630,376 0.2327 5.61%
2001-06-07 0 1.070 1.060 1.070 1.030 1.100 622,000 668,180 1.0742 0.224 0.222 0.224 0.216 0.230 2,969,169 0.2250 -2.73%
2001-06-06 0 1.100 1.060 1.100 1.050 1.150 1,324,000 1,474,420 1.1136 0.230 0.222 0.230 0.220 0.241 6,320,225 0.2333 -4.35%
2001-06-05 0 1.150 1.110 1.150 1.000 1.150 1,702,000 1,850,440 1.0872 0.241 0.233 0.241 0.209 0.241 8,124,640 0.2278 12.75%
2001-06-04 0 1.020 1.020 1.030 0.930 1.050 2,008,000 2,026,660 1.0093 0.214 0.214 0.216 0.195 0.220 9,585,356 0.2114 15.91%
2001-06-01 0 0.880 0.880 0.900 0.830 0.900 1,042,000 916,260 0.8793 0.184 0.184 0.189 0.174 0.189 4,974,074 0.1842 6.02%
2001-05-31 0 0.830 - 0.860 0.810 0.930 3,050,000 2,614,860 0.8573 0.174 - 0.180 0.170 0.195 14,559,430 0.1796 -2.35%
2001-05-30 0 0.850 0.850 0.880 0.850 0.860 640,000 547,800 0.8559 0.178 0.178 0.184 0.178 0.180 3,055,094 0.1793 -1.16%
2001-05-29 0 0.860 0.850 0.890 0.830 0.920 1,410,000 1,255,500 0.8904 0.180 0.178 0.186 0.174 0.193 6,730,753 0.1865 -6.52%
2001-05-28 0 0.920 0.920 0.930 0.790 0.940 2,024,000 1,710,620 0.8452 0.193 0.193 0.195 0.165 0.197 9,661,734 0.1771 13.58%
2001-05-25 0 0.810 0.780 0.810 0.760 0.820 1,262,000 1,000,840 0.7931 0.170 0.163 0.170 0.159 0.172 6,024,263 0.1661 6.58%
2001-05-24 0 0.760 0.760 0.790 0.750 0.760 60,000 45,280 0.7547 0.159 0.159 0.165 0.157 0.159 286,415 0.1581 1.33%
2001-05-23 0 0.750 0.750 0.760 0.750 0.820 788,000 598,620 0.7597 0.157 0.157 0.159 0.157 0.172 3,761,584 0.1591 0.00%
2001-05-22 0 0.750 - 0.750 0.760 0.800 228,000 178,480 0.7828 0.157 - 0.157 0.159 0.168 1,088,377 0.1640 0.00%
2001-05-21 0 0.750 0.700 0.750 0.760 0.770 270,000 206,900 0.7663 0.157 0.147 0.157 0.159 0.161 1,288,868 0.1605 -2.60%
2001-05-18 0 0.770 0.650 0.780 - - 0 0 - 0.161 0.136 0.163 - - 0 - 0.00%
2001-05-17 0 0.770 0.720 0.770 0.780 0.780 72,000 56,160 0.7800 0.161 0.151 0.161 0.163 0.163 343,698 0.1634 -2.53%
2001-05-16 0 0.790 - 0.800 - - 0 0 - 0.165 - 0.168 - - 0 - 0.00%
2001-05-15 0 0.790 0.750 0.790 0.750 0.800 136,000 108,680 0.7991 0.165 0.157 0.165 0.157 0.168 649,207 0.1674 -1.25%
2001-05-14 0 0.800 0.720 0.800 0.730 0.820 519,250 405,593 0.7811 0.168 0.151 0.168 0.153 0.172 2,478,683 0.1636 15.94%
2001-05-11 0 0.690 0.650 0.730 - - 0 0 - 0.145 0.136 0.153 - - 0 - 0.00%
2001-05-10 0 0.690 0.680 0.700 - - 0 0 - 0.145 0.142 0.147 - - 0 - 0.00%
2001-05-09 0 0.690 0.680 0.690 0.690 0.700 58,000 40,500 0.6983 0.145 0.142 0.145 0.145 0.147 276,868 0.1463 -1.43%
2001-05-08 0 0.700 0.660 0.700 0.700 0.700 174,000 121,800 0.7000 0.147 0.138 0.147 0.147 0.147 830,604 0.1466 6.06%
2001-05-07 0 0.660 0.650 0.660 0.660 0.660 148,000 97,680 0.6600 0.138 0.136 0.138 0.138 0.138 706,490 0.1383 -5.71%
2001-05-04 0 0.700 0.660 0.740 - - 0 0 - 0.147 0.138 0.155 - - 0 - 0.00%
2001-05-03 0 0.700 0.660 0.720 0.700 0.700 100,000 70,000 0.7000 0.147 0.138 0.151 0.147 0.147 477,358 0.1466 -1.41%
2001-05-02 0 0.710 0.710 0.760 0.710 0.720 540,000 385,300 0.7135 0.149 0.149 0.159 0.149 0.151 2,577,735 0.1495 4.41%
2001-04-27 0 0.680 0.630 0.680 0.650 0.680 180,000 120,000 0.6667 0.142 0.132 0.142 0.136 0.142 859,245 0.1397 0.00%
2001-04-26 0 0.680 0.650 0.700 0.680 0.680 150,000 101,000 0.6733 0.142 0.136 0.147 0.142 0.142 716,038 0.1411 -2.86%
2001-04-25 0 0.700 0.660 0.700 0.650 0.700 85,200 57,820 0.6786 0.147 0.138 0.147 0.136 0.147 406,709 0.1422 -4.11%
2001-04-24 0 0.730 0.640 0.730 0.730 0.730 50,000 36,500 0.7300 0.153 0.134 0.153 0.153 0.153 238,679 0.1529 1.39%
2001-04-23 0 0.720 - 0.720 0.720 0.730 84,000 61,100 0.7274 0.151 - 0.151 0.151 0.153 400,981 0.1524 -4.00%
2001-04-20 0 0.750 0.730 0.860 0.720 0.860 278,000 219,300 0.7888 0.157 0.153 0.180 0.151 0.180 1,327,056 0.1653 -13.79%
2001-04-19 0 0.870 0.810 0.870 0.920 0.930 254,000 233,720 0.9202 0.182 0.170 0.182 0.193 0.195 1,212,490 0.1928 -3.33%
2001-04-18 0 0.900 0.900 0.930 0.800 0.920 1,256,000 1,040,260 0.8282 0.189 0.189 0.195 0.168 0.193 5,995,621 0.1735 15.38%
2001-04-17 0 0.780 0.640 0.780 0.630 0.800 1,654,000 1,220,080 0.7377 0.163 0.134 0.163 0.132 0.168 7,895,508 0.1545 20.00%
2001-04-12 0 0.650 - 0.650 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2001-04-11 0 0.650 - 0.690 0.570 0.650 22,000 12,700 0.5773 0.136 - 0.145 0.119 0.136 105,019 0.1209 22.64%
2001-04-10 0 0.530 - 0.560 - - 0 0 - 0.111 - 0.117 - - 0 - 0.00%
2001-04-09 0 0.530 - 0.530 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
2001-04-06 0 0.530 - 0.530 0.540 0.540 60,000 32,400 0.5400 0.111 - 0.111 0.113 0.113 286,415 0.1131 0.00%
2001-04-04 0 0.530 - 0.690 0.530 0.530 60,000 31,800 0.5300 0.111 - 0.145 0.111 0.111 286,415 0.1110 -0.00%
2001-04-03 0 0.550 - 0.550 0.550 0.610 8,000 4,640 0.5800 0.111 - 0.111 0.111 0.123 39,630 0.1171 -20.29%
2001-04-02 0 0.690 - 0.710 0.630 0.700 60,000 38,460 0.6410 0.139 - 0.143 0.127 0.141 297,223 0.1294 9.52%
2001-03-30 0 0.630 - 0.630 0.630 0.630 2,000 1,260 0.6300 0.127 - 0.127 0.127 0.127 9,907 0.1272 14.55%
2001-03-29 0 0.550 0.490 0.550 0.550 0.550 2,000 1,100 0.5500 0.111 0.099 0.111 0.111 0.111 9,907 0.1110 12.24%
2001-03-28 0 0.490 0.490 0.620 0.490 0.490 20,000 9,800 0.4900 0.099 0.099 0.125 0.099 0.099 99,074 0.0989 0.00%
2001-03-27 0 0.490 - 0.490 0.490 0.590 76,000 42,580 0.5603 0.099 - 0.099 0.099 0.119 376,483 0.1131 -3.92%
2001-03-26 0 0.510 0.510 - - - 0 0 - 0.103 0.103 - - - 0 - 0.00%
2001-03-23 0 0.510 - 0.540 - - 0 0 - 0.103 - 0.109 - - 0 - 0.00%
2001-03-22 0 0.510 - 0.510 0.510 0.510 2,000 1,020 0.5100 0.103 - 0.103 0.103 0.103 9,907 0.1030 4.08%
2001-03-21 0 0.490 0.490 0.510 0.490 0.490 2,000 980 0.4900 0.099 0.099 0.103 0.099 0.099 9,907 0.0989 0.00%
2001-03-20 0 0.490 0.490 0.510 - - 0 0 - 0.099 0.099 0.103 - - 0 - 0.00%
2001-03-19 0 0.490 0.490 0.510 - - 16,000 7,680 0.4800 0.099 0.099 0.103 - - 79,260 0.0969 0.00%
2001-03-16 0 0.490 0.490 - 0.490 0.490 108,000 52,920 0.4900 0.099 0.099 - 0.099 0.099 535,002 0.0989 8.89%
2001-03-15 0 0.450 - 0.450 0.470 0.470 150,000 69,500 0.4633 0.091 - 0.091 0.095 0.095 743,058 0.0935 -8.16%
2001-03-14 0 0.490 0.490 0.510 0.460 0.490 112,000 54,520 0.4868 0.099 0.099 0.103 0.093 0.099 554,817 0.0983 8.89%
2001-03-13 0 0.450 0.450 0.480 0.450 0.460 12,000 5,500 0.4583 0.091 0.091 0.097 0.091 0.093 59,445 0.0925 -4.26%
2001-03-12 0 0.470 - 0.500 - - 0 0 - 0.095 - 0.101 - - 0 - 0.00%
2001-03-09 0 0.470 - 0.500 - - 0 0 - 0.095 - 0.101 - - 0 - 0.00%
2001-03-08 0 0.470 - 0.500 - - 0 0 - 0.095 - 0.101 - - 0 - 0.00%
2001-03-07 0 0.470 - 0.480 - - 0 0 - 0.095 - 0.097 - - 0 - 0.00%
2001-03-06 0 0.470 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2001-03-05 0 0.470 - 0.470 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2001-03-02 0 0.470 - 0.470 - - 0 0 - 0.095 - 0.095 - - 0 - -2.08%
2001-03-01 0 0.480 0.450 0.480 0.480 0.480 38,000 18,240 0.4800 0.097 0.091 0.097 0.097 0.097 188,241 0.0969 0.00%
2001-02-28 0 0.480 0.470 0.500 - - 0 0 - 0.097 0.095 0.101 - - 0 - 0.00%
2001-02-27 0 0.480 - 0.480 - - 0 0 - 0.097 - 0.097 - - 0 - -2.04%
2001-02-26 0 0.490 - 0.490 - - 0 0 - 0.099 - 0.099 - - 0 - -2.00%
2001-02-23 0 0.500 - 0.530 0.500 0.500 140,000 70,000 0.5000 0.101 - 0.107 0.101 0.101 693,521 0.1009 0.00%
2001-02-22 0 0.500 - 0.500 0.500 0.500 170,000 85,000 0.5000 0.101 - 0.101 0.101 0.101 842,132 0.1009 -7.41%
2001-02-21 0 0.540 - 0.540 - - 0 0 - 0.109 - 0.109 - - 0 - -5.26%
2001-02-20 0 0.570 - 0.580 0.570 0.590 28,000 16,000 0.5714 0.115 - 0.117 0.115 0.119 138,704 0.1154 -3.39%
2001-02-19 0 0.590 - 0.590 - - 0 0 - 0.119 - 0.119 - - 0 - 0.00%
2001-02-16 0 0.590 - 0.590 - - 0 0 - 0.119 - 0.119 - - 0 - 0.00%
2001-02-15 0 0.590 - 0.590 - - 0 0 - 0.119 - 0.119 - - 0 - -1.67%
2001-02-14 0 0.600 - 0.600 - - 0 0 - 0.121 - 0.121 - - 0 - -1.64%
2001-02-13 0 0.610 - 0.610 - - 0 0 - 0.123 - 0.123 - - 0 - -1.61%
2001-02-12 0 0.620 - 0.650 - - 0 0 - 0.125 - 0.131 - - 0 - 0.00%
2001-02-09 0 0.620 0.620 0.640 - - 0 0 - 0.125 0.125 0.129 - - 0 - 6.90%
2001-02-08 0 0.580 0.580 0.620 0.540 0.540 60,000 32,000 0.5333 0.117 0.117 0.125 0.109 0.109 297,223 0.1077 0.00%
2001-02-07 0 0.580 - 0.580 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
2001-02-06 0 0.580 0.580 0.670 0.475 0.490 54,000 26,160 0.4844 0.117 0.117 0.135 0.096 0.099 267,501 0.0978 16.00%
2001-02-05 0 0.500 - 0.500 - - 0 0 - 0.101 - 0.101 - - 0 - -40.48%
2001-02-02 0 0.840 - 0.850 0.780 0.850 8,000 6,560 0.8200 0.170 - 0.172 0.157 0.172 39,630 0.1655 33.33%
2001-02-01 0 0.630 - 0.630 - - 50,000 31,500 0.6300 0.127 - 0.127 - - 247,686 0.1272 -8.70%
2001-01-31 0 0.690 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2001-01-30 0 0.690 - 0.700 - - 0 0 - 0.139 - 0.141 - - 0 - 0.00%
2001-01-29 0 0.690 - 0.700 - - 0 0 - 0.139 - 0.141 - - 0 - 0.00%
2001-01-23 0 0.690 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2001-01-22 0 0.690 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2001-01-19 0 0.690 0.690 0.700 - - 0 0 - 0.139 0.139 0.141 - - 0 - 2.99%
2001-01-18 0 0.670 - 0.700 - - 0 0 - 0.135 - 0.141 - - 0 - 0.00%
2001-01-17 0 0.670 - 0.670 - - 0 0 - 0.135 - 0.135 - - 0 - -2.90%
2001-01-16 0 0.690 - 0.700 - - 0 0 - 0.139 - 0.141 - - 0 - 0.00%
2001-01-15 0 0.690 - 0.690 - - 0 0 - 0.139 - 0.139 - - 0 - -1.43%
2001-01-12 0 0.700 - 0.700 - - 0 0 - 0.141 - 0.141 - - 0 - 0.00%
2001-01-11 0 0.700 - 0.700 - - 0 0 - 0.141 - 0.141 - - 0 - -17.65%
2001-01-10 0 0.850 - 0.850 - - 0 0 - 0.172 - 0.172 - - 0 - -6.59%
2001-01-09 0 0.910 0.400 0.920 0.910 0.910 2,000 1,820 0.9100 0.184 0.081 0.186 0.184 0.184 9,907 0.1837 124.69%
2001-01-08 0 0.405 0.405 - 0.385 0.385 30,000 11,550 0.3850 0.082 0.082 - 0.078 0.078 148,612 0.0777 9.46%
2001-01-05 0 0.370 0.360 0.385 0.370 0.370 132,000 48,990 0.3711 0.075 0.073 0.078 0.075 0.075 653,891 0.0749 5.71%
2001-01-04 0 0.350 0.350 0.370 0.340 0.350 216,000 75,280 0.3485 0.071 0.071 0.075 0.069 0.071 1,070,003 0.0704 0.00%
2001-01-03 0 0.350 0.325 0.355 0.340 0.350 126,920 44,216 0.3484 0.071 0.066 0.072 0.069 0.071 628,726 0.0703 0.00%
2001-01-02 0 0.350 0.305 0.360 0.270 0.420 940,000 310,940 0.3308 0.071 0.062 0.073 0.055 0.085 4,656,496 0.0668 -20.45%
2000-12-29 0 0.440 0.440 0.500 0.440 0.460 72,000 32,680 0.4539 0.089 0.089 0.101 0.089 0.093 356,668 0.0916 -20.00%
2000-12-28 0 0.550 - 0.550 - - 0 0 - 0.111 - 0.111 - - 0 - -3.51%
2000-12-27 0 0.570 - 0.570 - - 0 0 - 0.115 - 0.115 - - 0 - -5.00%
2000-12-22 0 0.600 - 0.600 - - 0 0 - 0.121 - 0.121 - - 0 - -7.69%
2000-12-21 0 0.650 - 0.650 - - 0 0 - 0.131 - 0.131 - - 0 - -7.14%
2000-12-20 0 0.700 - 0.700 - - 0 0 - 0.141 - 0.141 - - 0 - -1.41%
2000-12-19 0 0.710 - 0.710 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2000-12-18 0 0.710 - 0.710 - - 0 0 - 0.143 - 0.143 - - 0 - -1.39%
2000-12-15 0 0.720 - 0.720 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2000-12-14 0 0.720 - 0.720 0.730 0.730 40,000 29,200 0.7300 0.145 - 0.145 0.147 0.147 198,149 0.1474 -8.86%
2000-12-13 0 0.790 - 0.790 - - 0 0 - 0.159 - 0.159 - - 0 - -4.82%
2000-12-12 0 0.830 - 0.830 - - 0 0 - 0.168 - 0.168 - - 0 - -2.35%
2000-12-11 0 0.850 - 0.850 0.840 0.880 14,000 11,940 0.8529 0.172 - 0.172 0.170 0.178 69,352 0.1722 6.25%
2000-12-08 0 0.800 - 0.840 - - 0 0 - 0.161 - 0.170 - - 0 - 0.00%
2000-12-07 0 0.800 - 0.800 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2000-12-06 0 0.800 - 0.800 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2000-12-05 0 0.800 - 0.840 - - 0 0 - 0.161 - 0.170 - - 0 - 0.00%
2000-12-04 0 0.800 - 0.800 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2000-12-01 0 0.800 - 0.800 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2000-11-30 0 0.800 - 0.800 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2000-11-29 0 0.800 - 0.820 - - 180,000 141,480 0.7860 0.161 - 0.166 - - 891,669 0.1587 0.00%
2000-11-28 0 0.800 - 0.840 0.800 0.800 70,000 56,000 0.8000 0.161 - 0.170 0.161 0.161 346,760 0.1615 0.00%
2000-11-27 0 0.800 - 0.820 - - 0 0 - 0.161 - 0.166 - - 0 - 0.00%
2000-11-24 0 0.800 - 0.800 - - 0 0 - 0.161 - 0.161 - - 0 - -4.76%
2000-11-23 0 0.840 - 0.870 - - 0 0 - 0.170 - 0.176 - - 0 - 0.00%
2000-11-22 0 0.840 - 0.840 - - 560,000 448,000 0.8000 0.170 - 0.170 - - 2,774,083 0.1615 0.00%
2000-11-21 0 0.840 - 0.880 - - 0 0 - 0.170 - 0.178 - - 0 - 0.00%
2000-11-20 0 0.840 - 0.850 0.840 0.850 100,000 84,500 0.8450 0.170 - 0.172 0.170 0.172 495,372 0.1706 -2.33%
2000-11-17 0 0.860 - 0.870 - - 0 0 - 0.174 - 0.176 - - 0 - 0.00%
2000-11-16 0 0.860 - 0.870 - - 0 0 - 0.174 - 0.176 - - 0 - 0.00%
2000-11-15 0 0.860 - 0.870 0.860 0.860 50,000 43,000 0.8600 0.174 - 0.176 0.174 0.174 247,686 0.1736 0.00%
2000-11-14 0 0.860 - 0.870 - - 0 0 - 0.174 - 0.176 - - 0 - 0.00%
2000-11-13 0 0.860 - 0.860 0.860 0.860 10,000 8,600 0.8600 0.174 - 0.174 0.174 0.174 49,537 0.1736 0.00%
2000-11-10 0 0.860 - 0.870 - - 0 0 - 0.174 - 0.176 - - 0 - 0.00%
2000-11-09 0 0.860 - 0.870 - - 0 0 - 0.174 - 0.176 - - 0 - 0.00%
2000-11-08 0 0.860 - 0.890 - - 0 0 - 0.174 - 0.180 - - 0 - 0.00%
2000-11-07 0 0.860 - 0.870 - - 0 0 - 0.174 - 0.176 - - 0 - 0.00%
2000-11-06 0 0.860 - 0.880 - - 0 0 - 0.174 - 0.178 - - 0 - 0.00%
2000-11-03 0 0.860 - 0.870 - - 0 0 - 0.174 - 0.176 - - 0 - 0.00%
2000-11-02 0 0.860 - 0.870 - - 0 0 - 0.174 - 0.176 - - 0 - 0.00%
2000-11-01 0 0.860 - 0.860 - - 0 0 - 0.174 - 0.174 - - 0 - -1.15%
2000-10-31 0 0.870 - 0.870 0.820 0.900 84,000 73,200 0.8714 0.176 - 0.176 0.166 0.182 416,112 0.1759 8.75%
2000-10-30 0 0.800 - 0.870 - - 0 0 - 0.161 - 0.176 - - 0 - 0.00%
2000-10-27 0 0.800 - 0.830 - - 0 0 - 0.161 - 0.168 - - 0 - 0.00%
2000-10-26 0 0.800 0.800 0.840 0.800 0.800 12,000 9,600 0.8000 0.161 0.161 0.170 0.161 0.161 59,445 0.1615 0.00%
2000-10-25 0 0.800 0.800 0.840 0.800 0.800 60,000 48,000 0.8000 0.161 0.161 0.170 0.161 0.161 297,223 0.1615 0.00%
2000-10-24 0 0.800 - 0.840 - - 0 0 - 0.161 - 0.170 - - 0 - 0.00%
2000-10-23 0 0.800 - 0.820 - - 0 0 - 0.161 - 0.166 - - 0 - 0.00%
2000-10-20 0 0.800 0.800 0.850 0.800 0.850 6,000 5,000 0.8333 0.161 0.161 0.172 0.161 0.172 29,722 0.1682 -5.88%
2000-10-19 0 0.850 - 0.850 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2000-10-18 0 0.850 - 0.850 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2000-10-17 0 0.850 - 0.850 0.800 0.900 16,000 13,800 0.8625 0.172 - 0.172 0.161 0.182 79,260 0.1741 13.33%
2000-10-16 0 0.750 0.750 - 0.750 0.800 158,000 121,340 0.7680 0.151 0.151 - 0.151 0.161 782,688 0.1550 -1.32%
2000-10-13 0 0.760 - 0.760 0.760 0.760 24,000 18,240 0.7600 0.153 - 0.153 0.153 0.153 118,889 0.1534 -5.00%
2000-10-12 0 0.800 - 0.850 - - 0 0 - 0.161 - 0.172 - - 0 - 0.00%
2000-10-11 0 0.800 0.800 0.850 0.800 0.800 6,000 4,800 0.8000 0.161 0.161 0.172 0.161 0.161 29,722 0.1615 -5.88%
2000-10-10 0 0.850 - 0.880 - - 0 0 - 0.172 - 0.178 - - 0 - 0.00%
2000-10-09 0 0.850 0.850 0.900 0.850 0.880 266,000 232,600 0.8744 0.172 0.172 0.182 0.172 0.178 1,317,689 0.1765 -5.56%
2000-10-05 0 0.900 0.900 0.940 0.900 0.900 42,000 37,800 0.9000 0.182 0.182 0.190 0.182 0.182 208,056 0.1817 -5.26%
2000-10-04 0 0.950 0.890 - 0.890 0.950 132,000 119,660 0.9065 0.192 0.180 - 0.180 0.192 653,891 0.1830 5.56%
2000-10-03 0 0.900 - 0.940 0.900 0.970 108,000 98,720 0.9141 0.182 - 0.190 0.182 0.196 535,002 0.1845 -5.26%
2000-09-29 0 0.950 - 0.950 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2000-09-28 0 0.950 - 0.980 0.810 0.950 50,000 42,720 0.8544 0.192 - 0.198 0.164 0.192 247,686 0.1725 11.76%
2000-09-27 0 0.850 - 0.850 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2000-09-26 0 0.850 - 0.850 0.850 0.850 56,000 47,600 0.8500 0.172 - 0.172 0.172 0.172 277,408 0.1716 0.00%
2000-09-25 0 0.850 0.810 - - - 0 0 - 0.172 0.164 - - - 0 - 0.00%
2000-09-22 0 0.850 - 0.850 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2000-09-21 0 0.850 0.810 - - - 0 0 - 0.172 0.164 - - - 0 - 0.00%
2000-09-20 0 0.850 0.810 - - - 0 0 - 0.172 0.164 - - - 0 - 0.00%
2000-09-19 0 0.850 - 0.850 0.850 0.850 100,000 85,000 0.8500 0.172 - 0.172 0.172 0.172 495,372 0.1716 -5.56%
2000-09-18 0 0.900 0.850 - - - 0 0 - 0.182 0.172 - - - 0 - 0.00%
2000-09-15 0 0.900 0.900 0.980 0.900 0.900 46,000 41,400 0.9000 0.182 0.182 0.198 0.182 0.182 227,871 0.1817 -8.16%
2000-09-14 0 0.980 0.880 0.980 0.880 0.980 210,000 201,320 0.9587 0.198 0.178 0.198 0.178 0.198 1,040,281 0.1935 8.89%
2000-09-12 0 0.900 - 0.900 0.900 0.900 130,000 117,000 0.9000 0.182 - 0.182 0.182 0.182 643,983 0.1817 -4.26%
2000-09-11 0 0.940 0.900 0.940 0.900 0.950 152,000 142,500 0.9375 0.190 0.182 0.190 0.182 0.192 752,965 0.1893 0.00%
2000-09-08 0 0.940 0.920 0.950 0.940 0.960 530,000 501,900 0.9470 0.190 0.186 0.192 0.190 0.194 2,625,471 0.1912 -6.93%
2000-09-07 0 1.010 0.920 1.020 0.880 1.060 1,590,000 1,588,640 0.9991 0.204 0.186 0.206 0.178 0.214 7,876,413 0.2017 17.44%
2000-09-06 0 0.860 0.860 0.920 - - 60,000 51,800 0.8633 0.174 0.174 0.186 - - 297,223 0.1743 0.00%
2000-09-05 0 0.860 - 0.860 0.850 0.880 220,000 192,000 0.8727 0.174 - 0.174 0.172 0.178 1,089,818 0.1762 2.38%
2000-09-04 0 0.840 0.780 0.840 0.780 0.840 200,000 160,200 0.8010 0.170 0.157 0.170 0.157 0.170 990,744 0.1617 7.69%
2000-09-01 0 0.780 0.720 - 0.770 0.780 66,000 50,880 0.7709 0.157 0.145 - 0.155 0.157 326,945 0.1556 0.00%
2000-08-31 0 0.780 0.780 - - - 30,000 24,000 0.8000 0.157 0.157 - - - 148,612 0.1615 2.63%
2000-08-30 0 0.760 0.760 0.810 0.760 0.760 26,000 19,760 0.7600 0.153 0.153 0.164 0.153 0.153 128,797 0.1534 -2.56%
2000-08-29 0 0.780 - 0.780 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
2000-08-28 0 0.780 0.780 0.830 - - 0 0 - 0.157 0.157 0.168 - - 0 - 0.00%
2000-08-25 0 0.780 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2000-08-24 0 0.780 0.740 - 0.780 0.780 100,000 78,000 0.7800 0.157 0.149 - 0.157 0.157 495,372 0.1575 5.41%
2000-08-23 0 0.740 0.730 - - - 0 0 - 0.149 0.147 - - - 0 - 0.00%
2000-08-22 0 0.740 - - 0.740 0.780 160,000 123,200 0.7700 0.149 - - 0.149 0.157 792,595 0.1554 -6.33%
2000-08-21 0 0.790 0.780 - 0.750 0.790 30,000 23,300 0.7767 0.159 0.157 - 0.151 0.159 148,612 0.1568 5.33%
2000-08-18 0 0.750 0.750 0.840 0.750 0.760 100,000 76,200 0.7620 0.151 0.151 0.170 0.151 0.153 495,372 0.1538 -6.25%
2000-08-17 0 0.800 0.800 0.920 0.800 0.810 122,000 98,220 0.8051 0.161 0.161 0.186 0.161 0.164 604,354 0.1625 -5.88%
2000-08-16 0 0.850 0.850 0.920 0.850 0.890 42,000 36,900 0.8786 0.172 0.172 0.186 0.172 0.180 208,056 0.1774 -8.60%
2000-08-15 0 0.930 0.900 0.930 0.870 0.930 66,000 58,140 0.8809 0.188 0.182 0.188 0.176 0.188 326,945 0.1778 2.20%
2000-08-14 0 0.910 0.910 0.930 0.910 0.910 96,000 87,360 0.9100 0.184 0.184 0.188 0.184 0.184 475,557 0.1837 -4.21%
2000-08-11 0 0.950 - 0.950 - - 0 0 - 0.192 - 0.192 - - 0 - -1.04%
2000-08-10 0 0.960 - 0.970 0.900 0.960 272,000 254,800 0.9368 0.194 - 0.196 0.182 0.194 1,347,412 0.1891 6.67%
2000-08-09 0 0.900 - 0.900 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2000-08-08 0 0.900 0.820 0.900 0.910 0.910 30,000 27,300 0.9100 0.182 0.166 0.182 0.184 0.184 148,612 0.1837 -3.23%
2000-08-07 0 0.930 - 0.980 0.800 0.980 68,000 62,420 0.9179 0.188 - 0.198 0.161 0.198 336,853 0.1853 17.72%
2000-08-04 0 0.790 0.790 0.800 0.790 0.790 2,000 1,580 0.7900 0.159 0.159 0.161 0.159 0.159 9,907 0.1595 -1.25%
2000-08-03 0 0.800 - 0.800 - - 0 0 - 0.161 - 0.161 - - 0 - -8.05%
2000-08-02 0 0.870 - 0.870 - - 0 0 - 0.176 - 0.176 - - 0 - -2.25%
2000-08-01 0 0.890 - 0.890 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2000-07-31 0 0.890 - 0.920 - - 0 0 - 0.180 - 0.186 - - 0 - 0.00%
2000-07-28 0 0.890 - 0.890 - - 0 0 - 0.180 - 0.180 - - 0 - -2.20%
2000-07-27 0 0.910 - 0.930 0.910 0.910 2,000 1,820 0.9100 0.184 - 0.188 0.184 0.184 9,907 0.1837 3.41%
2000-07-26 0 0.880 0.880 - - - 0 0 - 0.178 0.178 - - - 0 - 7.32%
2000-07-25 0 0.820 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2000-07-24 0 0.820 0.780 - 0.820 0.820 20,000 16,400 0.8200 0.166 0.157 - 0.166 0.166 99,074 0.1655 0.00%
2000-07-21 0 0.820 0.820 0.870 0.820 0.880 144,000 123,720 0.8592 0.166 0.166 0.176 0.166 0.178 713,336 0.1734 -2.38%
2000-07-20 0 0.840 0.790 0.920 0.840 0.950 142,000 126,100 0.8880 0.170 0.159 0.186 0.170 0.192 703,428 0.1793 -15.15%
2000-07-19 0 0.990 - 1.000 0.990 0.990 10,000 9,900 0.9900 0.200 - 0.202 0.200 0.200 49,537 0.1998 -1.00%
2000-07-18 0 1.000 - 1.000 1.030 1.030 22,000 22,660 1.0300 0.202 - 0.202 0.208 0.208 108,982 0.2079 0.00%
2000-07-17 0 1.000 - 1.000 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2000-07-14 0 1.000 0.960 1.010 1.000 1.000 18,000 18,000 1.0000 0.202 0.194 0.204 0.202 0.202 89,167 0.2019 -1.96%
2000-07-13 0 1.020 1.020 - 1.020 1.020 10,000 10,200 1.0200 0.206 0.206 - 0.206 0.206 49,537 0.2059 15.91%
2000-07-12 0 0.880 0.880 1.000 0.880 1.010 208,000 205,940 0.9901 0.178 0.178 0.202 0.178 0.204 1,030,374 0.1999 -12.00%
2000-07-11 0 1.000 - 1.000 1.000 1.000 52,000 52,300 1.0058 0.202 - 0.202 0.202 0.202 257,593 0.2030 0.00%
2000-07-10 0 1.000 - 1.000 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2000-07-07 0 1.000 - 1.000 1.000 1.000 100,000 100,000 1.0000 0.202 - 0.202 0.202 0.202 495,372 0.2019 -1.96%
2000-07-06 0 1.020 - 1.020 1.020 1.060 90,000 92,300 1.0256 0.206 - 0.206 0.206 0.214 445,835 0.2070 -3.77%
2000-07-05 0 1.060 0.990 1.060 1.010 1.080 164,000 169,440 1.0332 0.214 0.200 0.214 0.204 0.218 812,410 0.2086 8.16%
2000-07-04 0 0.980 - - 0.980 0.980 40,000 41,800 1.0450 0.198 - - 0.198 0.198 198,149 0.2110 4.26%
2000-07-03 0 0.940 - 0.900 1.000 1.000 4,000 4,000 1.0000 0.190 - 0.182 0.202 0.202 19,815 0.2019 -2.08%
2000-06-30 0 0.960 - 0.960 0.900 1.000 320,000 298,160 0.9318 0.194 - 0.194 0.182 0.202 1,585,190 0.1881 6.67%
2000-06-29 0 0.900 - 0.940 - - 0 0 - 0.182 - 0.190 - - 0 - 0.00%
2000-06-28 0 0.900 - 0.900 0.900 0.900 12,000 11,800 0.9833 0.182 - 0.182 0.182 0.182 59,445 0.1985 -8.16%
2000-06-27 0 0.980 0.980 1.000 - - 0 0 - 0.198 0.198 0.202 - - 0 - 4.26%
2000-06-26 0 0.940 0.940 0.950 - - 0 0 - 0.190 0.190 0.192 - - 0 - 4.44%
2000-06-23 0 0.900 - 0.930 - - 0 0 - 0.182 - 0.188 - - 0 - 0.00%
2000-06-22 0 0.900 - 0.900 0.860 0.900 24,000 20,800 0.8667 0.182 - 0.182 0.174 0.182 118,889 0.1750 0.00%
2000-06-21 0 0.900 0.900 - 0.870 0.870 10,000 8,700 0.8700 0.182 0.182 - 0.176 0.176 49,537 0.1756 5.88%
2000-06-20 0 0.850 - 0.850 0.830 0.850 60,000 50,400 0.8400 0.172 - 0.172 0.168 0.172 297,223 0.1696 4.94%
2000-06-19 0 0.810 - 0.850 0.810 0.930 90,000 76,700 0.8522 0.164 - 0.172 0.164 0.188 445,835 0.1720 -8.99%
2000-06-16 0 0.890 0.880 0.900 0.880 0.920 210,000 189,020 0.9001 0.180 0.178 0.182 0.178 0.186 1,040,281 0.1817 -3.26%
2000-06-15 0 0.920 0.880 0.920 0.920 0.960 104,000 97,680 0.9392 0.186 0.178 0.186 0.186 0.194 515,187 0.1896 -2.13%
2000-06-14 0 0.940 0.900 0.950 0.940 0.990 150,000 144,500 0.9633 0.190 0.182 0.192 0.190 0.200 743,058 0.1945 -6.00%
2000-06-13 0 1.000 - 1.030 1.000 1.000 70,000 70,300 1.0043 0.202 - 0.208 0.202 0.202 346,760 0.2027 0.00%
2000-06-12 0 1.000 - 1.000 0.960 1.000 30,000 29,680 0.9893 0.202 - 0.202 0.194 0.202 148,612 0.1997 0.00%
2000-06-09 0 1.000 0.970 1.000 1.000 1.010 100,000 100,200 1.0020 0.202 0.196 0.202 0.202 0.204 495,372 0.2023 -5.66%
2000-06-08 0 1.060 1.060 - 0.910 1.000 46,000 42,400 0.9217 0.214 0.214 - 0.184 0.202 227,871 0.1861 6.00%
2000-06-07 0 1.000 1.000 1.010 0.980 0.980 10,000 9,800 0.9800 0.202 0.202 0.204 0.198 0.198 49,537 0.1978 5.26%
2000-06-05 0 0.950 - 0.950 0.970 0.970 10,000 9,700 0.9700 0.192 - 0.192 0.196 0.196 49,537 0.1958 2.15%
2000-06-02 0 0.930 0.860 0.930 0.880 0.940 34,000 30,140 0.8865 0.188 0.174 0.188 0.178 0.190 168,426 0.1790 3.33%
2000-06-01 0 0.900 0.820 0.900 0.860 0.900 80,000 70,400 0.8800 0.182 0.166 0.182 0.174 0.182 396,298 0.1776 -2.17%
2000-05-31 0 0.920 - 0.920 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
2000-05-30 0 0.920 0.880 0.920 0.920 0.980 70,000 67,400 0.9629 0.186 0.178 0.186 0.186 0.198 346,760 0.1944 -6.12%
2000-05-29 0 0.980 - 0.980 0.940 0.980 124,000 116,560 0.9400 0.198 - 0.198 0.190 0.198 614,261 0.1898 -2.00%
2000-05-26 0 1.000 1.000 1.050 1.000 1.010 4,000 4,020 1.0050 0.202 0.202 0.212 0.202 0.204 19,815 0.2029 -4.76%
2000-05-25 0 1.050 1.010 1.050 1.050 1.050 10,000 10,500 1.0500 0.212 0.204 0.212 0.212 0.212 49,537 0.2120 0.00%
2000-05-24 0 1.050 - 1.050 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
2000-05-23 0 1.050 - 1.050 1.060 1.060 10,000 10,600 1.0600 0.212 - 0.212 0.214 0.214 49,537 0.2140 8.25%
2000-05-22 0 0.970 0.970 1.070 0.970 1.030 54,000 54,440 1.0081 0.196 0.196 0.216 0.196 0.208 267,501 0.2035 -9.35%
2000-05-19 0 1.070 1.070 - 1.030 1.030 144,000 151,680 1.0533 0.216 0.216 - 0.208 0.208 713,336 0.2126 0.94%
2000-05-18 0 1.060 1.060 1.080 - - 0 0 - 0.214 0.214 0.218 - - 0 - 0.00%
2000-05-17 0 1.060 - 1.060 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2000-05-16 0 1.060 - 1.060 1.060 1.060 50,000 53,000 1.0600 0.214 - 0.214 0.214 0.214 247,686 0.2140 0.95%
2000-05-15 0 1.050 - 1.050 1.040 1.070 88,000 92,180 1.0475 0.212 - 0.212 0.210 0.216 435,927 0.2115 -0.94%
2000-05-12 0 1.060 - 1.060 1.000 1.060 66,000 67,660 1.0252 0.214 - 0.214 0.202 0.214 326,945 0.2069 1.92%
2000-05-10 0 1.040 - 1.040 - - 0 0 - 0.210 - 0.210 - - 0 - -2.80%
2000-05-09 0 1.070 - 1.070 1.070 1.070 60,000 64,200 1.0700 0.216 - 0.216 0.216 0.216 297,223 0.2160 0.00%
2000-05-08 0 1.070 - 1.070 - - 28,000 29,960 1.0700 0.216 - 0.216 - - 138,704 0.2160 0.00%
2000-05-05 0 1.070 1.020 1.080 1.020 1.070 34,000 35,380 1.0406 0.216 0.206 0.218 0.206 0.216 168,426 0.2101 -0.93%
2000-05-04 0 1.080 - 1.080 1.050 1.080 94,000 99,980 1.0636 0.218 - 0.218 0.212 0.218 465,650 0.2147 -0.92%
2000-05-03 0 1.090 1.090 1.100 - - 0 0 - 0.220 0.220 0.222 - - 0 - 0.93%
2000-05-02 0 1.080 1.060 1.100 1.060 1.100 124,000 135,500 1.0927 0.218 0.214 0.222 0.214 0.222 614,261 0.2206 1.89%
2000-04-28 0 1.060 1.060 1.080 1.050 1.050 2,000 2,100 1.0500 0.214 0.214 0.218 0.212 0.212 9,907 0.2120 -1.85%
2000-04-27 0 1.080 1.080 1.100 1.080 1.080 44,000 47,520 1.0800 0.218 0.218 0.222 0.218 0.218 217,964 0.2180 0.93%
2000-04-26 0 1.070 - 1.070 1.060 1.090 610,000 661,820 1.0850 0.216 - 0.216 0.214 0.220 3,021,769 0.2190 -1.83%
2000-04-25 0 1.090 - 1.100 1.060 1.090 118,000 128,180 1.0863 0.220 - 0.222 0.214 0.220 584,539 0.2193 0.00%
2000-04-20 0 1.090 1.090 1.100 1.040 1.090 198,000 212,420 1.0728 0.220 0.220 0.222 0.210 0.220 980,836 0.2166 0.00%
2000-04-19 0 1.090 - 1.090 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2000-04-18 0 1.090 1.000 1.090 1.040 1.090 22,000 23,480 1.0673 0.220 0.202 0.220 0.210 0.220 108,982 0.2154 2.83%
2000-04-17 0 1.060 1.020 1.060 1.060 1.060 152,000 161,420 1.0620 0.214 0.206 0.214 0.214 0.214 752,965 0.2144 -1.85%
2000-04-14 0 1.080 1.080 - 1.050 1.050 910,000 956,000 1.0505 0.218 0.218 - 0.212 0.212 4,507,884 0.2121 1.89%
2000-04-13 0 1.060 - 1.100 1.060 1.120 206,000 223,940 1.0871 0.214 - 0.222 0.214 0.226 1,020,466 0.2194 -5.36%
2000-04-12 0 1.120 1.120 1.140 1.110 1.120 104,000 116,320 1.1185 0.226 0.226 0.230 0.224 0.226 515,187 0.2258 -3.45%
2000-04-11 0 1.160 1.100 1.160 1.100 1.160 110,000 123,400 1.1218 0.234 0.222 0.234 0.222 0.234 544,909 0.2265 2.65%
2000-04-10 0 1.130 1.100 1.130 1.100 1.140 116,000 129,680 1.1179 0.228 0.222 0.228 0.222 0.230 574,631 0.2257 -0.88%
2000-04-07 0 1.140 1.090 - 1.080 1.140 50,000 55,600 1.1120 0.230 0.220 - 0.218 0.230 247,686 0.2245 8.57%
2000-04-06 0 1.050 1.050 - 1.050 1.070 190,000 200,900 1.0574 0.212 0.212 - 0.212 0.216 941,207 0.2134 -0.94%
2000-04-05 0 1.060 - 1.110 1.050 1.070 150,000 159,460 1.0631 0.214 - 0.224 0.212 0.216 743,058 0.2146 -7.83%
2000-04-03 0 1.150 1.110 1.160 1.150 1.180 520,000 606,600 1.1665 0.232 0.224 0.234 0.232 0.238 2,575,934 0.2355 -0.86%
2000-03-31 0 1.160 - 1.180 1.150 1.160 356,000 411,820 1.1568 0.234 - 0.238 0.232 0.234 1,763,524 0.2335 0.00%
2000-03-30 0 1.160 1.150 1.170 1.150 1.160 280,000 323,000 1.1536 0.234 0.232 0.236 0.232 0.234 1,387,041 0.2329 -0.85%
2000-03-29 0 1.170 1.170 1.180 1.130 1.190 264,000 308,020 1.1667 0.236 0.236 0.238 0.228 0.240 1,307,782 0.2355 0.00%
2000-03-28 0 1.170 1.100 1.170 1.070 1.170 410,000 457,420 1.1157 0.236 0.222 0.236 0.216 0.236 2,031,025 0.2252 9.35%
2000-03-27 0 1.070 1.060 1.070 1.070 1.080 606,000 651,980 1.0759 0.216 0.214 0.216 0.216 0.218 3,001,954 0.2172 -0.93%
2000-03-24 0 1.080 1.050 1.080 1.050 1.100 110,000 116,960 1.0633 0.218 0.212 0.218 0.212 0.222 544,909 0.2146 0.00%
2000-03-23 0 1.080 1.030 1.080 1.010 1.080 692,000 724,060 1.0463 0.218 0.208 0.218 0.204 0.218 3,427,974 0.2112 6.93%
2000-03-22 0 1.010 1.010 1.020 1.010 1.010 166,000 167,660 1.0100 0.204 0.204 0.206 0.204 0.204 822,317 0.2039 -3.81%
2000-03-21 0 1.050 1.030 1.090 1.050 1.090 302,000 323,960 1.0727 0.212 0.208 0.220 0.212 0.220 1,496,023 0.2165 -2.78%
2000-03-20 0 1.080 1.080 1.100 1.080 1.130 170,000 187,000 1.1000 0.218 0.218 0.222 0.218 0.228 842,132 0.2221 -4.42%
2000-03-17 0 1.130 1.040 1.130 1.040 1.130 72,000 77,060 1.0703 0.228 0.210 0.228 0.210 0.228 356,668 0.2161 4.63%
2000-03-16 0 1.080 1.030 1.080 1.080 1.170 136,000 150,680 1.1079 0.218 0.208 0.218 0.218 0.236 673,706 0.2237 -4.42%
2000-03-15 0 1.130 - 1.130 1.150 1.150 4,000 4,600 1.1500 0.228 - 0.228 0.232 0.232 19,815 0.2321 0.00%
2000-03-14 0 1.130 - 1.130 1.100 1.130 24,000 26,460 1.1025 0.228 - 0.228 0.222 0.228 118,889 0.2226 4.63%
2000-03-13 0 1.080 1.010 1.080 1.020 1.100 328,000 349,100 1.0643 0.218 0.204 0.218 0.206 0.222 1,624,820 0.2149 0.93%
2000-03-10 0 1.070 1.020 1.070 1.050 1.070 4,000 4,240 1.0600 0.216 0.206 0.216 0.212 0.216 19,815 0.2140 5.94%
2000-03-09 0 1.010 1.010 1.060 1.010 1.060 524,000 543,360 1.0369 0.204 0.204 0.214 0.204 0.214 2,595,749 0.2093 0.00%
2000-03-08 0 1.010 1.000 1.010 1.010 1.120 536,000 556,100 1.0375 0.204 0.202 0.204 0.204 0.226 2,655,193 0.2094 -8.18%
2000-03-07 0 1.100 1.070 1.100 1.100 1.150 528,000 588,100 1.1138 0.222 0.216 0.222 0.222 0.232 2,615,564 0.2248 -5.17%
2000-03-06 0 1.160 1.160 1.170 1.150 1.190 384,000 445,020 1.1589 0.234 0.234 0.236 0.232 0.240 1,902,228 0.2339 0.87%
2000-03-03 0 1.150 1.150 1.200 1.150 1.190 194,000 227,100 1.1706 0.232 0.232 0.242 0.232 0.240 961,021 0.2363 -4.17%
2000-03-02 0 1.200 1.180 1.210 1.180 1.230 502,000 603,460 1.2021 0.242 0.238 0.244 0.238 0.248 2,486,767 0.2427 -0.83%
2000-03-01 0 1.210 1.180 1.240 1.210 1.270 424,000 524,940 1.2381 0.244 0.238 0.250 0.244 0.256 2,100,377 0.2499 0.00%
2000-02-29 0 1.210 1.200 1.240 1.170 1.210 356,000 425,980 1.1966 0.244 0.242 0.250 0.236 0.244 1,763,524 0.2416 8.04%
2000-02-28 0 1.120 1.110 1.200 1.120 1.190 534,000 619,660 1.1604 0.226 0.224 0.242 0.226 0.240 2,645,286 0.2343 -7.44%
2000-02-25 0 1.210 1.210 1.270 1.210 1.260 530,000 660,200 1.2457 0.244 0.244 0.256 0.244 0.254 2,625,471 0.2515 -3.20%
2000-02-24 0 1.250 1.250 1.280 1.250 1.300 356,000 449,920 1.2638 0.252 0.252 0.258 0.252 0.262 1,763,524 0.2551 -0.79%
2000-02-23 0 1.260 1.260 1.290 1.240 1.310 206,000 262,460 1.2741 0.254 0.254 0.260 0.250 0.264 1,020,466 0.2572 -0.79%
2000-02-22 0 1.270 1.260 1.290 1.260 1.300 864,000 1,105,240 1.2792 0.256 0.254 0.260 0.254 0.262 4,280,013 0.2582 0.00%
2000-02-21 0 1.270 1.260 1.270 1.260 1.290 808,000 1,029,320 1.2739 0.256 0.254 0.256 0.254 0.260 4,002,605 0.2572 0.79%
2000-02-18 0 1.260 1.260 1.290 1.260 1.340 1,082,000 1,407,480 1.3008 0.254 0.254 0.260 0.254 0.271 5,359,924 0.2626 0.00%
2000-02-17 0 1.260 1.200 1.270 1.200 1.260 104,000 126,580 1.2171 0.254 0.242 0.256 0.242 0.254 515,187 0.2457 5.00%
2000-02-16 0 1.200 1.200 1.240 1.190 1.210 526,000 631,300 1.2002 0.242 0.242 0.250 0.240 0.244 2,605,656 0.2423 -1.64%
2000-02-15 0 1.220 1.220 1.240 1.200 1.230 236,000 289,700 1.2275 0.246 0.246 0.250 0.242 0.248 1,169,078 0.2478 -2.40%
2000-02-14 0 1.250 1.200 1.270 1.230 1.320 536,000 686,320 1.2804 0.252 0.242 0.256 0.248 0.266 2,655,193 0.2585 -3.10%
2000-02-11 0 1.290 1.240 1.300 1.240 1.290 446,000 563,400 1.2632 0.260 0.250 0.262 0.250 0.260 2,209,359 0.2550 3.20%
2000-02-10 0 1.250 1.220 1.250 1.200 1.270 642,000 799,500 1.2453 0.252 0.246 0.252 0.242 0.256 3,180,288 0.2514 0.81%
2000-02-09 0 1.240 1.240 1.270 1.240 1.340 492,000 631,760 1.2841 0.250 0.250 0.256 0.250 0.271 2,437,230 0.2592 -4.62%
2000-02-08 0 1.300 1.230 1.300 1.250 1.300 114,000 145,460 1.2760 0.262 0.248 0.262 0.252 0.262 564,724 0.2576 1.56%
2000-02-03 0 1.280 1.210 1.280 1.190 1.280 444,000 553,760 1.2472 0.258 0.244 0.258 0.240 0.258 2,199,451 0.2518 4.07%
2000-02-02 0 1.230 1.230 1.250 1.210 1.260 86,000 106,520 1.2386 0.248 0.248 0.252 0.244 0.254 426,020 0.2500 -3.15%
2000-02-01 0 1.270 1.220 1.270 1.190 1.270 254,000 311,100 1.2248 0.256 0.246 0.256 0.240 0.256 1,258,245 0.2472 7.63%
2000-01-31 0 1.180 1.180 1.200 1.180 1.200 198,000 237,280 1.1984 0.238 0.238 0.242 0.238 0.242 980,836 0.2419 -1.67%
2000-01-28 0 1.200 1.180 1.220 1.150 1.310 246,000 296,480 1.2052 0.242 0.238 0.246 0.232 0.264 1,218,615 0.2433 4.35%
2000-01-27 0 1.150 1.150 1.240 1.130 1.300 1,350,000 1,651,220 1.2231 0.232 0.232 0.250 0.228 0.262 6,687,521 0.2469 -8.00%
2000-01-26 0 1.250 1.250 1.260 1.200 1.280 512,000 636,060 1.2423 0.252 0.252 0.254 0.242 0.258 2,536,304 0.2508 4.17%
2000-01-25 0 1.200 1.190 1.260 1.170 1.280 720,000 865,220 1.2017 0.242 0.240 0.254 0.236 0.258 3,566,678 0.2426 1.69%
2000-01-24 0 1.180 1.180 1.200 1.170 1.200 356,000 426,300 1.1975 0.238 0.238 0.242 0.236 0.242 1,763,524 0.2417 -0.84%
2000-01-21 0 1.190 1.190 1.200 1.180 1.200 224,000 266,580 1.1901 0.240 0.240 0.242 0.238 0.242 1,109,633 0.2402 -4.03%
2000-01-20 0 1.240 1.230 1.240 1.200 1.250 18,000 22,020 1.2233 0.250 0.248 0.250 0.242 0.252 89,167 0.2470 -0.80%
2000-01-19 0 1.250 1.220 1.250 1.190 1.270 324,000 397,820 1.2278 0.252 0.246 0.252 0.240 0.256 1,605,005 0.2479 0.81%
2000-01-18 0 1.240 1.210 1.240 1.200 1.260 202,000 250,760 1.2414 0.250 0.244 0.250 0.242 0.254 1,000,651 0.2506 0.00%
2000-01-17 0 1.240 1.200 1.240 1.200 1.290 152,000 184,220 1.2120 0.250 0.242 0.250 0.242 0.260 752,965 0.2447 4.20%
2000-01-14 0 1.190 1.190 1.200 1.180 1.240 276,000 332,180 1.2036 0.240 0.240 0.242 0.238 0.250 1,367,226 0.2430 -7.03%
2000-01-13 0 1.280 1.220 1.280 1.220 1.420 194,000 242,600 1.2505 0.258 0.246 0.258 0.246 0.287 961,021 0.2524 -3.03%
2000-01-12 0 1.320 1.310 1.320 1.190 1.360 1,998,000 2,513,200 1.2579 0.266 0.264 0.266 0.240 0.275 9,897,531 0.2539 3.13%
2000-01-11 0 1.280 1.280 1.300 1.260 1.320 228,000 289,580 1.2701 0.258 0.258 0.262 0.254 0.266 1,129,448 0.2564 0.00%
2000-01-10 0 1.280 1.240 1.300 1.270 1.340 416,000 542,120 1.3032 0.258 0.250 0.262 0.256 0.271 2,060,747 0.2631 0.00%
2000-01-07 0 1.280 1.270 1.280 1.200 1.280 144,000 176,860 1.2282 0.258 0.256 0.258 0.242 0.258 713,336 0.2479 2.40%
2000-01-06 0 1.250 1.170 1.260 1.200 1.280 740,000 908,280 1.2274 0.252 0.236 0.254 0.242 0.258 3,665,752 0.2478 4.17%
2000-01-05 0 1.200 1.200 1.270 1.200 1.300 1,998,000 2,530,680 1.2666 0.242 0.242 0.256 0.242 0.262 9,897,531 0.2557 -11.11%
2000-01-04 0 1.350 1.330 1.370 1.310 1.420 1,138,000 1,547,720 1.3600 0.273 0.268 0.277 0.264 0.287 5,637,332 0.2745 0.00%
2000-01-03 0 1.350 1.350 1.390 1.350 1.530 2,378,000 3,355,960 1.4113 0.273 0.273 0.281 0.273 0.309 11,779,944 0.2849 -7.53%
1999-12-30 0 1.460 1.400 1.460 1.370 1.500 1,452,000 2,042,440 1.4066 0.295 0.283 0.295 0.277 0.303 7,192,800 0.2840 9.77%
1999-12-29 0 1.330 1.330 1.360 1.300 1.420 6,874,000 9,439,980 1.3733 0.268 0.268 0.275 0.262 0.287 34,051,864 0.2772 2.31%
1999-12-28 0 1.300 1.290 1.320 1.220 1.360 2,542,000 3,243,500 1.2760 0.262 0.260 0.266 0.246 0.275 12,592,354 0.2576 6.56%
1999-12-24 0 1.220 1.210 1.230 1.190 1.230 520,000 623,820 1.1997 0.246 0.244 0.248 0.240 0.248 2,575,934 0.2422 1.67%
1999-12-23 0 1.200 1.160 1.200 1.150 1.200 1,424,000 1,663,240 1.1680 0.242 0.234 0.242 0.232 0.242 7,054,096 0.2358 0.84%
1999-12-22 0 1.190 1.190 1.200 1.180 1.230 1,302,000 1,562,100 1.1998 0.240 0.240 0.242 0.238 0.248 6,449,742 0.2422 0.00%
1999-12-21 0 1.190 1.170 1.210 1.110 1.210 2,588,000 3,040,100 1.1747 0.240 0.236 0.244 0.224 0.244 12,820,225 0.2371 0.00%
1999-12-20 0 1.190 1.190 1.210 1.190 1.300 3,706,000 4,550,960 1.2280 0.240 0.240 0.244 0.240 0.262 18,358,483 0.2479 0.00%
1999-12-17 0 1.190 1.170 1.180 1.000 1.400 30,972,000 37,756,770 1.2191 0.240 0.236 0.238 0.202 0.283 153,426,585 0.2461

Webb-site Database - Powered By Linux Group

Back to top