Evershine Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08022  2001-08-13  2021-08-13  2022-10-17
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
2022-10-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-13 0 0.010 - 0.010 0.010 0.010 429,000 4,290 0.0100 0.010 - 0.010 0.010 0.010 429,000 0.0100 0.00%
2021-08-12 0 0.010 - 0.010 0.010 0.010 615,000 6,150 0.0100 0.010 - 0.010 0.010 0.010 615,000 0.0100 0.00%
2021-08-11 0 0.010 - 0.010 0.010 0.010 63,000 630 0.0100 0.010 - 0.010 0.010 0.010 63,000 0.0100 0.00%
2021-08-10 0 0.010 - 0.010 0.010 0.010 45,000 450 0.0100 0.010 - 0.010 0.010 0.010 45,000 0.0100 0.00%
2021-08-09 0 0.010 - 0.010 0.010 0.010 6,000 60 0.0100 0.010 - 0.010 0.010 0.010 6,000 0.0100 0.00%
2021-08-06 0 0.010 - 0.010 0.010 0.010 21,000 210 0.0100 0.010 - 0.010 0.010 0.010 21,000 0.0100 0.00%
2021-08-05 0 0.010 - 0.010 0.010 0.010 9,000 90 0.0100 0.010 - 0.010 0.010 0.010 9,000 0.0100 0.00%
2021-08-04 0 0.010 - 0.010 0.010 0.010 24,000 240 0.0100 0.010 - 0.010 0.010 0.010 24,000 0.0100 0.00%
2021-08-03 0 0.010 - 0.010 0.010 0.010 54,000 540 0.0100 0.010 - 0.010 0.010 0.010 54,000 0.0100 0.00%
2021-08-02 0 0.010 - 0.010 0.010 0.010 39,000 390 0.0100 0.010 - 0.010 0.010 0.010 39,000 0.0100 0.00%
2021-07-30 0 0.010 - 0.010 0.010 0.010 147,000 1,470 0.0100 0.010 - 0.010 0.010 0.010 147,000 0.0100 0.00%
2021-07-29 0 0.010 - 0.010 0.010 0.010 51,000 510 0.0100 0.010 - 0.010 0.010 0.010 51,000 0.0100 0.00%
2021-07-28 0 0.010 - 0.010 0.010 0.010 309,000 3,090 0.0100 0.010 - 0.010 0.010 0.010 309,000 0.0100 0.00%
2021-07-27 0 0.010 - 0.010 0.010 0.011 60,000 606 0.0101 0.010 - 0.010 0.010 0.011 60,000 0.0101 0.00%
2021-07-26 0 0.010 - 0.010 0.010 0.010 15,000 150 0.0100 0.010 - 0.010 0.010 0.010 15,000 0.0100 0.00%
2021-07-23 0 0.010 - 0.010 0.010 0.011 51,000 513 0.0101 0.010 - 0.010 0.010 0.011 51,000 0.0101 0.00%
2021-07-22 0 0.010 - 0.011 0.010 0.010 2,784,000 27,840 0.0100 0.010 - 0.011 0.010 0.010 2,784,000 0.0100 0.00%
2021-07-21 0 0.010 - 0.010 0.010 0.010 78,000 780 0.0100 0.010 - 0.010 0.010 0.010 78,000 0.0100 0.00%
2021-07-20 0 0.010 - 0.010 0.010 0.010 45,000 450 0.0100 0.010 - 0.010 0.010 0.010 45,000 0.0100 0.00%
2021-07-19 0 0.010 - 0.010 0.010 0.010 792,000 7,920 0.0100 0.010 - 0.010 0.010 0.010 792,000 0.0100 0.00%
2021-07-16 0 0.010 - 0.010 0.010 0.010 63,000 630 0.0100 0.010 - 0.010 0.010 0.010 63,000 0.0100 0.00%
2021-07-15 0 0.010 - 0.010 0.010 0.010 15,000 150 0.0100 0.010 - 0.010 0.010 0.010 15,000 0.0100 0.00%
2021-07-14 0 0.010 - 0.010 0.010 0.010 63,000 630 0.0100 0.010 - 0.010 0.010 0.010 63,000 0.0100 0.00%
2021-07-13 0 0.010 - 0.010 0.010 0.010 330,000 3,300 0.0100 0.010 - 0.010 0.010 0.010 330,000 0.0100 0.00%
2021-07-12 0 0.010 - 0.010 0.010 0.010 231,000 2,310 0.0100 0.010 - 0.010 0.010 0.010 231,000 0.0100 0.00%
2021-07-09 0 0.010 - 0.010 0.010 0.010 6,021,600 60,210 0.0100 0.010 - 0.010 0.010 0.010 6,021,600 0.0100 0.00%
2021-07-08 0 0.010 - 0.010 0.010 0.010 411,000 4,110 0.0100 0.010 - 0.010 0.010 0.010 411,000 0.0100 0.00%
2021-07-07 0 0.010 - 0.010 0.010 0.010 24,000 240 0.0100 0.010 - 0.010 0.010 0.010 24,000 0.0100 0.00%
2021-07-06 0 0.010 - 0.010 0.010 0.010 21,000 210 0.0100 0.010 - 0.010 0.010 0.010 21,000 0.0100 0.00%
2021-07-05 0 0.010 - 0.010 0.010 0.010 9,000 90 0.0100 0.010 - 0.010 0.010 0.010 9,000 0.0100 0.00%
2021-07-02 0 0.010 - 0.010 0.010 0.010 30,000 300 0.0100 0.010 - 0.010 0.010 0.010 30,000 0.0100 0.00%
2021-06-30 0 0.010 - 0.010 0.010 0.010 21,000 210 0.0100 0.010 - 0.010 0.010 0.010 21,000 0.0100 0.00%
2021-06-29 0 0.010 - 0.010 0.010 0.010 343,000 3,421 0.0100 0.010 - 0.010 0.010 0.010 343,000 0.0100 0.00%
2021-06-28 0 0.010 - 0.010 0.010 0.010 273,400 2,732 0.0100 0.010 - 0.010 0.010 0.010 273,400 0.0100 0.00%
2021-06-25 0 0.010 - 0.010 0.010 0.010 18,000 180 0.0100 0.010 - 0.010 0.010 0.010 18,000 0.0100 0.00%
2021-06-24 0 0.010 - 0.010 0.010 0.010 1,122,000 11,220 0.0100 0.010 - 0.010 0.010 0.010 1,122,000 0.0100 0.00%
2021-06-23 0 0.010 - 0.010 0.010 0.010 24,000 240 0.0100 0.010 - 0.010 0.010 0.010 24,000 0.0100 0.00%
2021-06-22 0 0.010 - 0.010 0.010 0.010 2,427,000 24,270 0.0100 0.010 - 0.010 0.010 0.010 2,427,000 0.0100 0.00%
2021-06-21 0 0.010 - 0.010 0.010 0.010 1,614,000 16,140 0.0100 0.010 - 0.010 0.010 0.010 1,614,000 0.0100 0.00%
2021-06-18 0 0.010 - 0.010 0.010 0.010 51,000 510 0.0100 0.010 - 0.010 0.010 0.010 51,000 0.0100 0.00%
2021-06-17 0 0.010 - 0.010 0.010 0.010 30,000 300 0.0100 0.010 - 0.010 0.010 0.010 30,000 0.0100 0.00%
2021-06-16 0 0.010 - 0.010 0.010 0.010 294,000 2,940 0.0100 0.010 - 0.010 0.010 0.010 294,000 0.0100 0.00%
2021-06-15 0 0.010 - 0.010 0.010 0.010 12,000 120 0.0100 0.010 - 0.010 0.010 0.010 12,000 0.0100 0.00%
2021-06-11 0 0.010 - 0.010 0.010 0.010 30,000 300 0.0100 0.010 - 0.010 0.010 0.010 30,000 0.0100 0.00%
2021-06-10 0 0.010 - 0.010 0.010 0.010 105,000 1,050 0.0100 0.010 - 0.010 0.010 0.010 105,000 0.0100 0.00%
2021-06-09 0 0.010 - 0.010 0.010 0.010 3,135,000 31,350 0.0100 0.010 - 0.010 0.010 0.010 3,135,000 0.0100 0.00%
2021-06-08 0 0.010 - 0.010 0.010 0.010 39,000 390 0.0100 0.010 - 0.010 0.010 0.010 39,000 0.0100 0.00%
2021-06-07 0 0.010 - 0.010 0.010 0.010 816,000 8,160 0.0100 0.010 - 0.010 0.010 0.010 816,000 0.0100 0.00%
2021-06-04 0 0.010 - 0.010 0.010 0.010 78,000 780 0.0100 0.010 - 0.010 0.010 0.010 78,000 0.0100 0.00%
2021-06-03 0 0.010 - 0.010 0.010 0.010 18,000 180 0.0100 0.010 - 0.010 0.010 0.010 18,000 0.0100 0.00%
2021-06-02 0 0.010 - 0.010 0.010 0.010 174,000 1,740 0.0100 0.010 - 0.010 0.010 0.010 174,000 0.0100 0.00%
2021-06-01 0 0.010 - 0.010 0.010 0.010 7,251,000 72,510 0.0100 0.010 - 0.010 0.010 0.010 7,251,000 0.0100 0.00%
2021-05-31 0 0.010 - 0.010 0.010 0.010 7,842,000 78,420 0.0100 0.010 - 0.010 0.010 0.010 7,842,000 0.0100 0.00%
2021-05-28 0 0.010 - 0.010 0.010 0.010 150,000 1,500 0.0100 0.010 - 0.010 0.010 0.010 150,000 0.0100 0.00%
2021-05-27 0 0.010 0.010 0.011 0.010 0.011 6,060,000 60,726 0.0100 0.010 0.010 0.011 0.010 0.011 6,060,000 0.0100 0.00%
2021-05-26 0 0.010 - 0.010 0.010 0.010 129,000 1,290 0.0100 0.010 - 0.010 0.010 0.010 129,000 0.0100 0.00%
2021-05-25 0 0.010 - 0.010 0.010 0.010 714,000 7,140 0.0100 0.010 - 0.010 0.010 0.010 714,000 0.0100 0.00%
2021-05-24 0 0.010 - 0.010 0.010 0.011 8,013,000 80,133 0.0100 0.010 - 0.010 0.010 0.011 8,013,000 0.0100 0.00%
2021-05-21 0 0.010 - 0.010 0.010 0.011 1,704,000 17,082 0.0100 0.010 - 0.010 0.010 0.011 1,704,000 0.0100 -9.09%
2021-05-20 0 0.011 0.010 0.011 0.010 0.011 1,284,000 12,855 0.0100 0.011 0.010 0.011 0.010 0.011 1,284,000 0.0100 10.00%
2021-05-18 0 0.010 - 0.010 0.010 0.010 1,542,000 15,420 0.0100 0.010 - 0.010 0.010 0.010 1,542,000 0.0100 0.00%
2021-05-17 0 0.010 - 0.010 0.010 0.011 37,836,000 378,489 0.0100 0.010 - 0.010 0.010 0.011 37,836,000 0.0100 0.00%
2021-05-14 0 0.010 - 0.010 0.010 0.012 72,174,000 778,587 0.0108 0.010 - 0.010 0.010 0.012 72,174,000 0.0108 0.00%
2021-05-13 0 0.010 - 0.010 0.010 0.010 33,000 330 0.0100 0.010 - 0.010 0.010 0.010 33,000 0.0100 0.00%
2021-05-12 0 0.010 - 0.010 0.010 0.010 210,000 2,100 0.0100 0.010 - 0.010 0.010 0.010 210,000 0.0100 0.00%
2021-05-11 0 0.010 - 0.010 0.010 0.010 63,000 630 0.0100 0.010 - 0.010 0.010 0.010 63,000 0.0100 0.00%
2021-05-10 0 0.010 - 0.010 0.010 0.010 72,000 720 0.0100 0.010 - 0.010 0.010 0.010 72,000 0.0100 0.00%
2021-05-07 0 0.010 - 0.010 0.010 0.010 66,000 660 0.0100 0.010 - 0.010 0.010 0.010 66,000 0.0100 0.00%
2021-05-06 0 0.010 - 0.010 0.010 0.010 243,000 2,430 0.0100 0.010 - 0.010 0.010 0.010 243,000 0.0100 0.00%
2021-05-05 0 0.010 - 0.010 0.010 0.010 30,000 300 0.0100 0.010 - 0.010 0.010 0.010 30,000 0.0100 0.00%
2021-05-04 0 0.010 - 0.010 0.010 0.010 192,000 1,920 0.0100 0.010 - 0.010 0.010 0.010 192,000 0.0100 0.00%
2021-05-03 0 0.010 - 0.010 0.010 0.010 171,000 1,710 0.0100 0.010 - 0.010 0.010 0.010 171,000 0.0100 0.00%
2021-04-30 0 0.010 - 0.010 0.010 0.011 5,517,000 55,176 0.0100 0.010 - 0.010 0.010 0.011 5,517,000 0.0100 0.00%
2021-04-29 0 0.010 - 0.010 0.010 0.010 13,353,000 133,530 0.0100 0.010 - 0.010 0.010 0.010 13,353,000 0.0100 0.00%
2021-04-28 0 0.010 - 0.010 0.010 0.011 8,118,000 83,883 0.0103 0.010 - 0.010 0.010 0.011 8,118,000 0.0103 0.00%
2021-04-27 0 0.010 0.010 0.011 0.010 0.011 21,573,000 226,680 0.0105 0.010 0.010 0.011 0.010 0.011 21,573,000 0.0105 0.00%
2021-04-26 0 0.010 0.010 0.011 0.010 0.013 98,361,000 1,020,117 0.0104 0.010 0.010 0.011 0.010 0.013 98,361,000 0.0104 -23.08%
2021-04-23 0 0.013 0.012 0.013 0.011 0.013 825,000 9,801 0.0119 0.013 0.012 0.013 0.011 0.013 825,000 0.0119 8.33%
2021-04-22 0 0.012 0.012 0.013 0.012 0.013 8,199,000 98,436 0.0120 0.012 0.012 0.013 0.012 0.013 8,199,000 0.0120 -7.69%
2021-04-21 0 0.013 0.012 0.013 0.011 0.013 354,000 4,473 0.0126 0.013 0.012 0.013 0.011 0.013 354,000 0.0126 8.33%
2021-04-20 0 0.012 0.012 0.013 0.011 0.013 24,522,000 293,967 0.0120 0.012 0.012 0.013 0.011 0.013 24,522,000 0.0120 9.09%
2021-04-19 0 0.011 0.010 0.011 0.010 0.012 85,875,000 912,858 0.0106 0.011 0.010 0.011 0.010 0.012 85,875,000 0.0106 -15.38%
2021-04-16 0 0.013 0.012 0.013 0.013 0.014 2,712,000 36,006 0.0133 0.013 0.012 0.013 0.013 0.014 2,712,000 0.0133 -7.14%
2021-04-15 0 0.014 0.013 0.014 0.013 0.014 6,990,000 90,909 0.0130 0.014 0.013 0.014 0.013 0.014 6,990,000 0.0130 0.00%
2021-04-14 0 0.014 0.013 0.014 0.013 0.014 8,934,000 118,725 0.0133 0.014 0.013 0.014 0.013 0.014 8,934,000 0.0133 0.00%
2021-04-13 0 0.014 0.014 0.015 0.014 0.016 7,266,000 102,495 0.0141 0.014 0.014 0.015 0.014 0.016 7,266,000 0.0141 -6.67%
2021-04-12 0 0.015 0.015 0.016 0.014 0.016 804,000 12,408 0.0154 0.015 0.015 0.016 0.014 0.016 804,000 0.0154 0.00%
2021-04-09 0 0.015 0.014 0.015 0.015 0.016 4,911,000 74,121 0.0151 0.015 0.014 0.015 0.015 0.016 4,911,000 0.0151 0.00%
2021-04-08 0 0.015 0.014 0.015 0.014 0.015 10,881,000 156,375 0.0144 0.015 0.014 0.015 0.014 0.015 10,881,000 0.0144 0.00%
2021-04-07 0 0.015 0.014 0.015 0.014 0.015 174,000 2,469 0.0142 0.015 0.014 0.015 0.014 0.015 174,000 0.0142 0.00%
2021-04-01 0 0.015 0.014 0.015 0.014 0.015 4,980,000 70,017 0.0141 0.015 0.014 0.015 0.014 0.015 4,980,000 0.0141 -6.25%
2021-03-31 0 0.016 0.014 0.016 0.014 0.017 34,065,000 525,465 0.0154 0.016 0.014 0.016 0.014 0.017 34,065,000 0.0154 0.00%
2021-03-30 0 0.016 0.015 0.016 0.015 0.016 2,331,000 35,073 0.0150 0.016 0.015 0.016 0.015 0.016 2,331,000 0.0150 0.00%
2021-03-29 0 0.016 0.015 0.016 0.015 0.016 90,000 1,401 0.0156 0.016 0.015 0.016 0.015 0.016 90,000 0.0156 0.00%
2021-03-26 0 0.016 0.015 0.016 0.014 0.016 48,000 702 0.0146 0.016 0.015 0.016 0.014 0.016 48,000 0.0146 14.29%
2021-03-25 0 0.014 0.014 0.015 0.014 0.017 4,917,000 72,405 0.0147 0.014 0.014 0.015 0.014 0.017 4,917,000 0.0147 -6.67%
2021-03-24 0 0.015 0.015 0.016 0.015 0.017 945,000 15,945 0.0169 0.015 0.015 0.016 0.015 0.017 945,000 0.0169 -6.25%
2021-03-23 0 0.016 0.016 0.017 0.015 0.017 79,908,000 1,278,441 0.0160 0.016 0.016 0.017 0.015 0.017 79,908,000 0.0160 -5.88%
2021-03-22 0 0.017 0.015 0.017 0.016 0.017 13,323,000 215,574 0.0162 0.017 0.015 0.017 0.016 0.017 13,323,000 0.0162 13.33%
2021-03-19 0 0.015 0.014 0.015 0.015 0.016 4,587,000 70,086 0.0153 0.015 0.014 0.015 0.015 0.016 4,587,000 0.0153 0.00%
2021-03-18 0 0.015 0.015 0.016 0.014 0.017 25,914,000 406,599 0.0157 0.015 0.015 0.016 0.014 0.017 25,914,000 0.0157 0.00%
2021-03-17 0 0.015 0.015 0.016 0.015 0.016 12,084,000 181,269 0.0150 0.015 0.015 0.016 0.015 0.016 12,084,000 0.0150 7.14%
2021-03-16 0 0.014 0.014 0.015 0.014 0.015 1,356,000 19,323 0.0143 0.014 0.014 0.015 0.014 0.015 1,356,000 0.0143 0.00%
2021-03-15 0 0.014 0.014 0.015 0.011 0.015 25,222,000 331,834 0.0132 0.014 0.014 0.015 0.011 0.015 25,222,000 0.0132 -6.67%
2021-03-12 0 0.015 0.015 0.016 0.015 0.016 591,000 8,913 0.0151 0.015 0.015 0.016 0.015 0.016 591,000 0.0151 -6.25%
2021-03-11 0 0.016 0.015 0.016 0.015 0.016 7,917,000 124,959 0.0158 0.016 0.015 0.016 0.015 0.016 7,917,000 0.0158 6.67%
2021-03-10 0 0.015 0.015 0.016 0.013 0.015 13,068,000 190,332 0.0146 0.015 0.015 0.016 0.013 0.015 13,068,000 0.0146 0.00%
2021-03-09 0 0.015 0.014 0.015 0.015 0.019 18,957,000 306,543 0.0162 0.015 0.014 0.015 0.015 0.019 18,957,000 0.0162 -21.05%
2021-03-08 0 0.019 0.018 0.019 0.016 0.019 5,025,000 88,506 0.0176 0.019 0.018 0.019 0.016 0.019 5,025,000 0.0176 18.75%
2021-03-05 0 0.016 0.016 0.017 0.016 0.017 1,560,000 24,969 0.0160 0.016 0.016 0.017 0.016 0.017 1,560,000 0.0160 -5.88%
2021-03-04 0 0.017 0.017 0.018 0.017 0.019 3,864,000 65,721 0.0170 0.017 0.017 0.018 0.017 0.019 3,864,000 0.0170 -10.53%
2021-03-03 0 0.019 0.018 0.019 0.015 0.019 23,464,320 382,830 0.0163 0.019 0.018 0.019 0.015 0.019 23,464,320 0.0163 0.00%
2021-03-02 0 0.019 0.017 0.019 0.018 0.020 1,962,000 37,218 0.0190 0.019 0.017 0.019 0.018 0.020 1,962,000 0.0190 5.56%
2021-03-01 0 0.018 0.018 0.019 0.017 0.020 2,457,000 44,340 0.0180 0.018 0.018 0.019 0.017 0.020 2,457,000 0.0180 -5.26%
2021-02-26 0 0.019 0.016 0.019 0.016 0.020 30,561,000 523,578 0.0171 0.019 0.016 0.019 0.016 0.020 30,561,000 0.0171 11.76%
2021-02-25 0 0.017 0.016 0.017 0.015 0.017 5,925,000 94,731 0.0160 0.017 0.016 0.017 0.015 0.017 5,925,000 0.0160 6.25%
2021-02-24 0 0.016 0.016 0.017 0.015 0.017 10,215,000 162,843 0.0159 0.016 0.016 0.017 0.015 0.017 10,215,000 0.0159 0.00%
2021-02-23 0 0.016 0.015 0.016 0.015 0.016 10,744,000 170,164 0.0158 0.016 0.015 0.016 0.015 0.016 10,744,000 0.0158 6.67%
2021-02-22 0 0.015 0.015 0.016 0.014 0.017 42,744,000 641,571 0.0150 0.015 0.015 0.016 0.014 0.017 42,744,000 0.0150 -11.76%
2021-02-19 0 0.017 0.016 0.017 0.014 0.017 20,910,000 324,273 0.0155 0.017 0.016 0.017 0.014 0.017 20,910,000 0.0155 13.33%
2021-02-18 0 0.015 0.014 0.015 0.012 0.015 10,062,000 134,763 0.0134 0.015 0.014 0.015 0.012 0.015 10,062,000 0.0134 7.14%
2021-02-17 0 0.014 0.012 0.014 0.013 0.014 25,194,000 330,528 0.0131 0.014 0.012 0.014 0.013 0.014 25,194,000 0.0131 0.00%
2021-02-16 0 0.014 0.013 0.014 0.010 0.014 33,174,000 394,266 0.0119 0.014 0.013 0.014 0.010 0.014 33,174,000 0.0119 27.27%
2021-02-11 0 0.011 0.010 0.011 0.010 0.011 65,607,000 721,545 0.0110 0.011 0.010 0.011 0.010 0.011 65,607,000 0.0110 10.00%
2021-02-10 0 0.010 0.010 0.011 0.010 0.011 40,749,000 407,493 0.0100 0.010 0.010 0.011 0.010 0.011 40,749,000 0.0100 0.00%
2021-02-09 0 0.010 - 0.010 0.010 0.011 4,659,000 46,593 0.0100 0.010 - 0.010 0.010 0.011 4,659,000 0.0100 0.00%
2021-02-08 0 0.010 0.010 0.011 0.010 0.011 27,018,000 271,119 0.0100 0.010 0.010 0.011 0.010 0.011 27,018,000 0.0100 0.00%
2021-02-05 0 0.010 - 0.010 0.010 0.010 291,000 2,910 0.0100 0.010 - 0.010 0.010 0.010 291,000 0.0100 0.00%
2021-02-04 0 0.010 0.010 0.011 0.010 0.011 4,104,000 41,046 0.0100 0.010 0.010 0.011 0.010 0.011 4,104,000 0.0100 0.00%
2021-02-03 0 0.010 - 0.010 0.010 0.011 10,017,000 100,542 0.0100 0.010 - 0.010 0.010 0.011 10,017,000 0.0100 -9.09%
2021-02-02 0 0.011 0.010 0.011 0.010 0.011 15,387,000 153,945 0.0100 0.011 0.010 0.011 0.010 0.011 15,387,000 0.0100 10.00%
2021-02-01 0 0.010 0.010 0.011 0.010 0.011 615,000 6,507 0.0106 0.010 0.010 0.011 0.010 0.011 615,000 0.0106 -9.09%
2021-01-29 0 0.011 0.010 0.011 0.010 0.011 597,000 6,330 0.0106 0.011 0.010 0.011 0.010 0.011 597,000 0.0106 0.00%
2021-01-28 0 0.011 0.010 0.011 0.010 0.011 7,431,000 74,328 0.0100 0.011 0.010 0.011 0.010 0.011 7,431,000 0.0100 0.00%
2021-01-27 0 0.011 0.010 0.011 0.010 0.012 6,195,000 67,146 0.0108 0.011 0.010 0.011 0.010 0.012 6,195,000 0.0108 0.00%
2021-01-26 0 0.011 0.011 0.012 0.011 0.011 6,486,000 71,346 0.0110 0.011 0.011 0.012 0.011 0.011 6,486,000 0.0110 0.00%
2021-01-25 0 0.011 0.011 0.012 0.011 0.012 1,584,000 18,885 0.0119 0.011 0.011 0.012 0.011 0.012 1,584,000 0.0119 0.00%
2021-01-22 0 0.011 0.011 0.012 0.011 0.013 1,665,000 19,095 0.0115 0.011 0.011 0.012 0.011 0.013 1,665,000 0.0115 -8.33%
2021-01-21 0 0.012 0.011 0.012 0.012 0.013 1,912,200 23,064 0.0121 0.012 0.011 0.012 0.012 0.013 1,912,200 0.0121 0.00%
2021-01-20 0 0.012 0.012 0.013 0.012 0.013 2,076,000 26,829 0.0129 0.012 0.012 0.013 0.012 0.013 2,076,000 0.0129 -7.69%
2021-01-19 0 0.013 0.012 0.013 0.012 0.013 7,347,000 89,778 0.0122 0.013 0.012 0.013 0.012 0.013 7,347,000 0.0122 18.18%
2021-01-18 0 0.011 0.011 0.012 0.011 0.012 2,553,000 28,089 0.0110 0.011 0.011 0.012 0.011 0.012 2,553,000 0.0110 -8.33%
2021-01-15 0 0.012 0.011 0.012 0.011 0.012 54,000 642 0.0119 0.012 0.011 0.012 0.011 0.012 54,000 0.0119 0.00%
2021-01-14 0 0.012 0.011 0.012 0.012 0.013 5,532,000 67,404 0.0122 0.012 0.011 0.012 0.012 0.013 5,532,000 0.0122 0.00%
2021-01-13 0 0.012 0.012 0.013 0.011 0.013 12,633,000 149,832 0.0119 0.012 0.012 0.013 0.011 0.013 12,633,000 0.0119 -7.69%
2021-01-12 0 0.013 0.012 0.013 0.011 0.013 18,649,000 215,637 0.0116 0.013 0.012 0.013 0.011 0.013 18,649,000 0.0116 8.33%
2021-01-11 0 0.012 0.012 0.013 0.012 0.013 1,104,000 13,551 0.0123 0.012 0.012 0.013 0.012 0.013 1,104,000 0.0123 0.00%
2021-01-08 0 0.012 0.012 0.013 0.012 0.013 72,000 882 0.0123 0.012 0.012 0.013 0.012 0.013 72,000 0.0123 -7.69%
2021-01-07 0 0.013 0.012 0.013 0.011 0.014 8,670,000 114,783 0.0132 0.013 0.012 0.013 0.011 0.014 8,670,000 0.0132 8.33%
2021-01-06 0 0.012 0.012 0.013 0.012 0.013 2,976,000 35,721 0.0120 0.012 0.012 0.013 0.012 0.013 2,976,000 0.0120 -7.69%
2021-01-05 0 0.013 0.012 0.013 0.012 0.013 2,052,000 25,020 0.0122 0.013 0.012 0.013 0.012 0.013 2,052,000 0.0122 8.33%
2021-01-04 0 0.012 0.011 0.013 0.011 0.013 15,282,000 182,166 0.0119 0.012 0.011 0.013 0.011 0.013 15,282,000 0.0119 0.00%
2020-12-31 0 0.012 0.012 0.013 0.011 0.013 1,494,000 17,922 0.0120 0.012 0.012 0.013 0.011 0.013 1,494,000 0.0120 0.00%
2020-12-30 0 0.012 0.011 0.012 0.011 0.013 4,812,000 56,031 0.0116 0.012 0.011 0.012 0.011 0.013 4,812,000 0.0116 0.00%
2020-12-29 0 0.012 0.011 0.012 0.012 0.013 15,285,000 183,465 0.0120 0.012 0.011 0.012 0.012 0.013 15,285,000 0.0120 -7.69%
2020-12-28 0 0.013 0.012 0.013 0.012 0.014 2,337,000 29,055 0.0124 0.013 0.012 0.013 0.012 0.014 2,337,000 0.0124 -7.14%
2020-12-24 0 0.014 0.013 0.014 0.012 0.014 2,922,000 37,533 0.0128 0.014 0.013 0.014 0.012 0.014 2,922,000 0.0128 7.69%
2020-12-23 0 0.013 0.012 0.013 0.011 0.014 33,901,000 425,335 0.0125 0.013 0.012 0.013 0.011 0.014 33,901,000 0.0125 8.33%
2020-12-22 0 0.012 0.012 0.013 0.012 0.014 14,748,000 180,618 0.0122 0.012 0.012 0.013 0.012 0.014 14,748,000 0.0122 -14.29%
2020-12-21 0 0.014 0.012 0.014 0.012 0.014 35,745,000 450,111 0.0126 0.014 0.012 0.014 0.012 0.014 35,745,000 0.0126 7.69%
2020-12-18 0 0.013 0.012 0.013 0.012 0.013 27,072,000 349,047 0.0129 0.013 0.012 0.013 0.012 0.013 27,072,000 0.0129 0.00%
2020-12-17 0 0.013 0.013 0.014 0.011 0.014 34,500,000 431,181 0.0125 0.013 0.013 0.014 0.011 0.014 34,500,000 0.0125 0.00%
2020-12-16 0 0.013 0.012 0.014 0.012 0.015 29,505,000 389,178 0.0132 0.013 0.012 0.014 0.012 0.015 29,505,000 0.0132 -7.14%
2020-12-15 0 0.014 0.014 0.015 0.013 0.015 33,153,000 474,252 0.0143 0.014 0.014 0.015 0.013 0.015 33,153,000 0.0143 -6.67%
2020-12-14 0 0.015 0.014 0.015 0.010 0.019 183,558,000 2,247,687 0.0122 0.015 0.014 0.015 0.010 0.019 183,558,000 0.0122 -25.00%
2020-12-11 0 0.020 0.019 0.021 0.019 0.021 312,000 5,997 0.0192 0.020 0.019 0.021 0.019 0.021 312,000 0.0192 0.00%
2020-12-10 0 0.020 0.020 0.021 0.019 0.021 1,902,000 36,747 0.0193 0.020 0.020 0.021 0.019 0.021 1,902,000 0.0193 -9.09%
2020-12-09 0 0.022 0.019 0.022 0.018 0.022 6,115,000 121,101 0.0198 0.022 0.019 0.022 0.018 0.022 6,115,000 0.0198 22.22%
2020-12-08 0 0.018 0.018 0.019 0.018 0.020 2,745,000 50,325 0.0183 0.018 0.018 0.019 0.018 0.020 2,745,000 0.0183 -10.00%
2020-12-07 0 0.020 0.020 0.022 0.018 0.025 5,205,000 116,037 0.0223 0.020 0.020 0.022 0.018 0.025 5,205,000 0.0223 11.11%
2020-12-04 0 0.018 0.017 0.019 0.018 0.019 1,860,000 33,588 0.0181 0.018 0.017 0.019 0.018 0.019 1,860,000 0.0181 -5.26%
2020-12-03 0 0.019 0.018 0.019 0.019 0.019 39,000 741 0.0190 0.019 0.018 0.019 0.019 0.019 39,000 0.0190 0.00%
2020-12-02 0 0.019 0.018 0.019 0.017 0.019 5,826,000 101,865 0.0175 0.019 0.018 0.019 0.017 0.019 5,826,000 0.0175 0.00%
2020-12-01 0 0.019 0.019 0.021 0.019 0.019 789,000 14,991 0.0190 0.019 0.019 0.021 0.019 0.019 789,000 0.0190 -5.00%
2020-11-30 0 0.020 0.019 0.020 0.019 0.022 2,265,000 43,725 0.0193 0.020 0.019 0.020 0.019 0.022 2,265,000 0.0193 -9.09%
2020-11-27 0 0.022 0.020 0.021 0.019 0.022 1,434,000 28,272 0.0197 0.022 0.020 0.021 0.019 0.022 1,434,000 0.0197 10.00%
2020-11-26 0 0.020 0.019 0.020 0.019 0.024 12,831,000 256,689 0.0200 0.020 0.019 0.020 0.019 0.024 12,831,000 0.0200 -13.04%
2020-11-25 0 0.023 0.023 0.024 0.020 0.033 133,314,000 3,655,410 0.0274 0.023 0.023 0.024 0.020 0.033 133,314,000 0.0274 0.00%
2020-11-24 0 0.023 0.020 0.023 0.019 0.024 19,989,000 437,886 0.0219 0.023 0.020 0.023 0.019 0.024 19,989,000 0.0219 9.52%
2020-11-23 0 0.021 0.019 0.021 0.018 0.023 19,719,000 377,127 0.0191 0.021 0.019 0.021 0.018 0.023 19,719,000 0.0191 -12.50%
2020-11-20 0 0.024 0.017 0.024 0.016 0.024 37,689,000 818,943 0.0217 0.024 0.017 0.024 0.016 0.024 37,689,000 0.0217 26.32%
2020-11-19 0 0.019 0.017 0.019 0.016 0.019 23,148,000 394,380 0.0170 0.019 0.017 0.019 0.016 0.019 23,148,000 0.0170 18.75%
2020-11-18 0 0.016 0.016 0.017 0.016 0.017 321,000 5,214 0.0162 0.016 0.016 0.017 0.016 0.017 321,000 0.0162 0.00%
2020-11-17 0 0.016 0.016 0.017 0.015 0.025 19,905,000 337,926 0.0170 0.016 0.016 0.017 0.015 0.025 19,905,000 0.0170 -36.00%
2020-11-16 0 0.025 0.015 0.025 0.014 0.028 20,706,000 382,899 0.0185 0.025 0.015 0.025 0.014 0.028 20,706,000 0.0185 78.57%
2020-11-13 0 0.014 0.014 0.015 0.014 0.015 1,233,000 17,277 0.0140 0.014 0.014 0.015 0.014 0.015 1,233,000 0.0140 -6.67%
2020-11-12 0 0.015 0.014 0.015 0.015 0.015 72,000 1,080 0.0150 0.015 0.014 0.015 0.015 0.015 72,000 0.0150 7.14%
2020-11-11 0 0.014 0.014 0.015 0.013 0.015 4,035,000 56,496 0.0140 0.014 0.014 0.015 0.013 0.015 4,035,000 0.0140 0.00%
2020-11-10 0 0.014 0.014 0.015 0.014 0.015 4,407,000 62,319 0.0141 0.014 0.014 0.015 0.014 0.015 4,407,000 0.0141 -6.67%
2020-11-09 0 0.015 0.014 0.015 0.014 0.015 16,074,000 228,843 0.0142 0.015 0.014 0.015 0.014 0.015 16,074,000 0.0142 -6.25%
2020-11-06 0 0.016 0.015 0.016 0.014 0.016 4,158,000 62,562 0.0150 0.016 0.015 0.016 0.014 0.016 4,158,000 0.0150 6.67%
2020-11-05 0 0.015 0.014 0.015 0.015 0.016 2,829,000 42,438 0.0150 0.015 0.014 0.015 0.015 0.016 2,829,000 0.0150 -6.25%
2020-11-04 0 0.016 0.015 0.016 0.015 0.016 21,000 327 0.0156 0.016 0.015 0.016 0.015 0.016 21,000 0.0156 0.00%
2020-11-03 0 0.016 0.015 0.016 0.015 0.016 1,077,000 16,830 0.0156 0.016 0.015 0.016 0.015 0.016 1,077,000 0.0156 0.00%
2020-11-02 0 0.016 0.015 0.016 0.015 0.016 147,000 2,229 0.0152 0.016 0.015 0.016 0.015 0.016 147,000 0.0152 0.00%
2020-10-30 0 0.016 0.015 0.016 0.015 0.016 6,093,000 97,464 0.0160 0.016 0.015 0.016 0.015 0.016 6,093,000 0.0160 0.00%
2020-10-29 0 0.016 0.015 0.016 0.015 0.017 549,000 8,748 0.0159 0.016 0.015 0.016 0.015 0.017 549,000 0.0159 0.00%
2020-10-28 0 0.016 0.016 0.017 0.016 0.017 1,014,000 16,293 0.0161 0.016 0.016 0.017 0.016 0.017 1,014,000 0.0161 0.00%
2020-10-27 0 0.016 0.016 0.017 0.016 0.017 624,000 10,005 0.0160 0.016 0.016 0.017 0.016 0.017 624,000 0.0160 -5.88%
2020-10-23 0 0.017 0.017 0.018 0.015 0.017 16,011,000 261,723 0.0163 0.017 0.017 0.018 0.015 0.017 16,011,000 0.0163 -5.56%
2020-10-22 0 0.018 0.017 0.018 0.017 0.018 3,858,000 65,589 0.0170 0.018 0.017 0.018 0.017 0.018 3,858,000 0.0170 5.88%
2020-10-21 0 0.017 0.016 0.017 0.015 0.017 1,629,000 26,103 0.0160 0.017 0.016 0.017 0.015 0.017 1,629,000 0.0160 0.00%
2020-10-20 0 0.017 0.016 0.017 0.015 0.017 3,207,000 52,584 0.0164 0.017 0.016 0.017 0.015 0.017 3,207,000 0.0164 0.00%
2020-10-19 0 0.017 0.016 0.017 0.015 0.017 14,274,000 241,716 0.0169 0.017 0.016 0.017 0.015 0.017 14,274,000 0.0169 13.33%
2020-10-16 0 0.015 0.015 0.016 0.015 0.016 552,000 8,307 0.0150 0.015 0.015 0.016 0.015 0.016 552,000 0.0150 -6.25%
2020-10-15 0 0.016 0.015 0.016 0.016 0.016 909,400 14,548 0.0160 0.016 0.015 0.016 0.016 0.016 909,400 0.0160 0.00%
2020-10-14 0 0.016 0.015 0.016 0.015 0.016 140,000 2,229 0.0159 0.016 0.015 0.016 0.015 0.016 140,000 0.0159 0.00%
2020-10-12 0 0.016 0.015 0.016 0.015 0.017 1,524,000 23,976 0.0157 0.016 0.015 0.016 0.015 0.017 1,524,000 0.0157 -5.88%
2020-10-09 0 0.017 0.016 0.017 0.015 0.017 1,299,000 22,035 0.0170 0.017 0.016 0.017 0.015 0.017 1,299,000 0.0170 6.25%
2020-10-08 0 0.016 0.016 0.017 0.015 0.017 1,938,600 31,204 0.0161 0.016 0.016 0.017 0.015 0.017 1,938,600 0.0161 -5.88%
2020-10-07 0 0.017 0.016 0.017 0.016 0.017 5,994,000 97,389 0.0162 0.017 0.016 0.017 0.016 0.017 5,994,000 0.0162 6.25%
2020-10-06 0 0.016 0.016 0.019 0.016 0.017 2,679,000 45,333 0.0169 0.016 0.016 0.019 0.016 0.017 2,679,000 0.0169 -5.88%
2020-10-05 0 0.017 0.016 0.017 0.016 0.017 3,666,000 59,262 0.0162 0.017 0.016 0.017 0.016 0.017 3,666,000 0.0162 0.00%
2020-09-30 0 0.017 0.017 0.019 0.016 0.019 3,630,000 65,409 0.0180 0.017 0.017 0.019 0.016 0.019 3,630,000 0.0180 0.00%
2020-09-29 0 0.017 0.017 0.018 0.015 0.018 29,367,000 482,910 0.0164 0.017 0.017 0.018 0.015 0.018 29,367,000 0.0164 6.25%
2020-09-28 0 0.016 0.016 0.017 0.016 0.019 4,920,000 82,302 0.0167 0.016 0.016 0.017 0.016 0.019 4,920,000 0.0167 0.00%
2020-09-25 0 0.016 0.016 0.017 0.014 0.016 13,572,000 207,189 0.0153 0.016 0.016 0.017 0.014 0.016 13,572,000 0.0153 6.67%
2020-09-24 0 0.015 0.015 0.016 0.015 0.017 14,397,000 226,005 0.0157 0.015 0.015 0.016 0.015 0.017 14,397,000 0.0157 -11.76%
2020-09-23 0 0.017 0.017 0.018 0.016 0.017 873,000 14,832 0.0170 0.017 0.017 0.018 0.016 0.017 873,000 0.0170 0.00%
2020-09-22 0 0.017 0.017 0.018 0.017 0.021 17,715,000 316,755 0.0179 0.017 0.017 0.018 0.017 0.021 17,715,000 0.0179 -10.53%
2020-09-21 0 0.019 0.018 0.021 0.017 0.020 18,027,000 318,933 0.0177 0.019 0.018 0.021 0.017 0.020 18,027,000 0.0177 18.75%
2020-09-18 0 0.016 0.016 0.018 0.015 0.018 85,761,000 1,446,123 0.0169 0.016 0.016 0.018 0.015 0.018 85,761,000 0.0169 0.00%
2020-09-17 0 0.016 0.015 0.016 0.015 0.017 16,263,000 258,996 0.0159 0.016 0.015 0.016 0.015 0.017 16,263,000 0.0159 0.00%
2020-09-16 0 0.016 0.015 0.016 0.014 0.017 53,844,000 821,712 0.0153 0.016 0.015 0.016 0.014 0.017 53,844,000 0.0153 0.00%
2020-09-15 0 0.016 0.016 0.017 0.013 0.016 13,002,000 194,658 0.0150 0.016 0.016 0.017 0.013 0.016 13,002,000 0.0150 6.67%
2020-09-14 0 0.015 0.014 0.015 0.012 0.015 108,288,000 1,506,378 0.0139 0.015 0.014 0.015 0.012 0.015 108,288,000 0.0139 -6.25%
2020-09-11 0 0.016 0.016 0.017 0.013 0.017 174,045,000 2,554,347 0.0147 0.016 0.016 0.017 0.013 0.017 174,045,000 0.0147 -20.00%
2020-09-10 0 0.020 0.020 0.021 0.019 0.021 11,031,000 219,018 0.0199 0.020 0.020 0.021 0.019 0.021 11,031,000 0.0199 5.26%
2020-09-09 0 0.019 0.019 0.020 0.019 0.026 76,791,000 1,586,247 0.0207 0.019 0.019 0.020 0.019 0.026 76,791,000 0.0207 -20.83%
2020-09-08 0 0.024 0.024 0.025 0.024 0.027 17,841,000 452,277 0.0254 0.024 0.024 0.025 0.024 0.027 17,841,000 0.0254 0.00%
2020-09-07 0 0.024 0.023 0.024 0.020 0.036 138,537,000 3,545,445 0.0256 0.024 0.023 0.024 0.020 0.036 138,537,000 0.0256 -27.27%
2020-09-04 0 0.033 0.033 0.034 0.022 0.038 140,760,000 4,285,008 0.0304 0.033 0.033 0.034 0.022 0.038 140,760,000 0.0304 37.50%
2020-09-03 0 0.024 0.024 0.025 0.016 0.024 25,572,000 470,838 0.0184 0.024 0.024 0.025 0.016 0.024 25,572,000 0.0184 50.00%
2020-09-02 0 0.016 0.016 0.017 0.016 0.017 3,678,000 59,604 0.0162 0.016 0.016 0.017 0.016 0.017 3,678,000 0.0162 -5.88%
2020-09-01 0 0.017 0.016 0.018 0.016 0.018 30,393,000 515,460 0.0170 0.017 0.016 0.018 0.016 0.018 30,393,000 0.0170 0.00%
2020-08-31 0 0.017 0.017 0.018 0.016 0.018 34,757,000 573,853 0.0165 0.017 0.017 0.018 0.016 0.018 34,757,000 0.0165 13.33%
2020-08-28 0 0.015 0.014 0.016 0.015 0.016 9,354,000 140,976 0.0151 0.015 0.014 0.016 0.015 0.016 9,354,000 0.0151 -6.25%
2020-08-27 0 0.016 0.014 0.016 0.014 0.016 86,851,000 1,327,015 0.0153 0.016 0.014 0.016 0.014 0.016 86,851,000 0.0153 0.00%
2020-08-26 0 0.016 0.016 0.017 0.016 0.018 1,800,000 29,265 0.0163 0.016 0.016 0.017 0.016 0.018 1,800,000 0.0163 -11.11%
2020-08-25 0 0.018 0.016 0.018 0.016 0.018 48,000 804 0.0168 0.018 0.016 0.018 0.016 0.018 48,000 0.0168 0.00%
2020-08-24 0 0.018 0.016 0.018 0.016 0.018 12,453,000 215,673 0.0173 0.018 0.016 0.018 0.016 0.018 12,453,000 0.0173 5.88%
2020-08-21 0 0.017 0.016 0.017 0.014 0.019 20,310,000 355,992 0.0175 0.017 0.016 0.017 0.014 0.019 20,310,000 0.0175 13.33%
2020-08-20 0 0.015 0.014 0.015 0.014 0.016 22,734,000 341,025 0.0150 0.015 0.014 0.015 0.014 0.016 22,734,000 0.0150 0.00%
2020-08-19 0 0.015 0.014 0.016 0.014 0.016 1,332,000 20,103 0.0151 0.015 0.014 0.016 0.014 0.016 1,332,000 0.0151 0.00%
2020-08-18 0 0.015 0.014 0.015 0.015 0.016 2,607,000 39,089 0.0150 0.015 0.014 0.015 0.015 0.016 2,607,000 0.0150 0.00%
2020-08-17 0 0.015 0.015 0.016 0.015 0.016 210,000 3,354 0.0160 0.015 0.015 0.016 0.015 0.016 210,000 0.0160 0.00%
2020-08-14 0 0.015 0.015 0.016 0.015 0.016 22,000 339 0.0154 0.015 0.015 0.016 0.015 0.016 22,000 0.0154 -6.25%
2020-08-13 0 0.016 0.016 0.017 0.015 0.017 2,202,000 36,216 0.0164 0.016 0.016 0.017 0.015 0.017 2,202,000 0.0164 6.67%
2020-08-12 0 0.015 0.015 0.016 0.015 0.016 4,221,000 67,290 0.0159 0.015 0.015 0.016 0.015 0.016 4,221,000 0.0159 -6.25%
2020-08-11 0 0.016 0.014 0.016 0.015 0.016 948,000 15,006 0.0158 0.016 0.014 0.016 0.015 0.016 948,000 0.0158 6.67%
2020-08-10 0 0.015 0.015 0.016 0.014 0.016 1,953,000 28,557 0.0146 0.015 0.015 0.016 0.014 0.016 1,953,000 0.0146 0.00%
2020-08-07 0 0.015 0.015 0.016 0.015 0.016 50,091,000 751,509 0.0150 0.015 0.015 0.016 0.015 0.016 50,091,000 0.0150 -6.25%
2020-08-06 0 0.016 0.015 0.016 0.014 0.016 8,940,000 134,154 0.0150 0.016 0.015 0.016 0.014 0.016 8,940,000 0.0150 0.00%
2020-08-05 0 0.016 0.014 0.016 0.014 0.016 1,089,000 16,185 0.0149 0.016 0.014 0.016 0.014 0.016 1,089,000 0.0149 14.29%
2020-08-04 0 0.014 0.013 0.014 0.013 0.014 6,402,000 89,052 0.0139 0.014 0.013 0.014 0.013 0.014 6,402,000 0.0139 0.00%
2020-08-03 0 0.014 0.013 0.014 0.013 0.014 1,740,000 23,655 0.0136 0.014 0.013 0.014 0.013 0.014 1,740,000 0.0136 0.00%
2020-07-31 0 0.014 0.013 0.014 0.013 0.016 14,334,000 198,573 0.0139 0.014 0.013 0.014 0.013 0.016 14,334,000 0.0139 -6.67%
2020-07-30 0 0.015 0.015 0.016 0.015 0.016 15,000 234 0.0156 0.015 0.015 0.016 0.015 0.016 15,000 0.0156 -6.25%
2020-07-29 0 0.016 0.015 0.016 0.016 0.016 36,012 576 0.0160 0.016 0.015 0.016 0.016 0.016 36,012 0.0160 6.67%
2020-07-28 0 0.015 0.015 0.016 0.015 0.016 165,000 2,493 0.0151 0.015 0.015 0.016 0.015 0.016 165,000 0.0151 0.00%
2020-07-27 0 0.015 0.015 0.016 0.015 0.015 18,000 270 0.0150 0.015 0.015 0.016 0.015 0.015 18,000 0.0150 0.00%
2020-07-24 0 0.015 0.015 0.016 0.015 0.016 732,000 10,983 0.0150 0.015 0.015 0.016 0.015 0.016 732,000 0.0150 -6.25%
2020-07-23 0 0.016 0.015 0.016 0.014 0.016 2,580,000 38,388 0.0149 0.016 0.015 0.016 0.014 0.016 2,580,000 0.0149 6.67%
2020-07-22 0 0.015 0.015 0.016 0.015 0.017 12,640,000 195,461 0.0155 0.015 0.015 0.016 0.015 0.017 12,640,000 0.0155 -6.25%
2020-07-21 0 0.016 0.016 0.017 0.016 0.017 21,000 342 0.0163 0.016 0.016 0.017 0.016 0.017 21,000 0.0163 0.00%
2020-07-20 0 0.016 0.016 0.017 0.016 0.017 30,000 492 0.0164 0.016 0.016 0.017 0.016 0.017 30,000 0.0164 0.00%
2020-07-17 0 0.016 0.016 0.017 0.016 0.017 1,071,000 17,187 0.0160 0.016 0.016 0.017 0.016 0.017 1,071,000 0.0160 -5.88%
2020-07-16 0 0.017 0.016 0.017 0.016 0.017 1,164,000 19,596 0.0168 0.017 0.016 0.017 0.016 0.017 1,164,000 0.0168 0.00%
2020-07-15 0 0.017 0.017 0.018 0.016 0.018 27,699,000 471,015 0.0170 0.017 0.017 0.018 0.016 0.018 27,699,000 0.0170 6.25%
2020-07-14 0 0.016 0.016 0.017 0.016 0.018 8,980,000 155,925 0.0174 0.016 0.016 0.017 0.016 0.018 8,980,000 0.0174 0.00%
2020-07-13 0 0.016 0.016 0.017 0.016 0.016 1,483,000 23,722 0.0160 0.016 0.016 0.017 0.016 0.016 1,483,000 0.0160 -5.88%
2020-07-10 0 0.017 0.016 0.018 0.017 0.018 7,377,000 128,619 0.0174 0.017 0.016 0.018 0.017 0.018 7,377,000 0.0174 0.00%
2020-07-09 0 0.017 0.017 0.018 0.015 0.019 16,065,000 278,271 0.0173 0.017 0.017 0.018 0.015 0.019 16,065,000 0.0173 6.25%
2020-07-08 0 0.016 0.016 0.017 0.015 0.016 501,000 7,854 0.0157 0.016 0.016 0.017 0.015 0.016 501,000 0.0157 0.00%
2020-07-07 0 0.016 0.015 0.016 0.015 0.016 4,092,000 64,932 0.0159 0.016 0.015 0.016 0.015 0.016 4,092,000 0.0159 0.00%
2020-07-06 0 0.016 0.016 0.017 0.015 0.016 1,125,000 17,577 0.0156 0.016 0.016 0.017 0.015 0.016 1,125,000 0.0156 0.00%
2020-07-03 0 0.016 0.015 0.016 0.015 0.016 1,734,000 27,351 0.0158 0.016 0.015 0.016 0.015 0.016 1,734,000 0.0158 -5.88%
2020-07-02 0 0.017 0.016 0.017 0.016 0.017 3,093,000 49,521 0.0160 0.017 0.016 0.017 0.016 0.017 3,093,000 0.0160 0.00%
2020-06-30 0 0.017 0.016 0.018 0.016 0.018 3,111,000 51,366 0.0165 0.017 0.016 0.018 0.016 0.018 3,111,000 0.0165 0.00%
2020-06-29 0 0.017 0.016 0.017 0.016 0.017 1,941,000 31,275 0.0161 0.017 0.016 0.017 0.016 0.017 1,941,000 0.0161 6.25%
2020-06-26 0 0.016 0.016 0.017 0.016 0.017 1,848,000 31,071 0.0168 0.016 0.016 0.017 0.016 0.017 1,848,000 0.0168 0.00%
2020-06-24 0 0.016 0.016 0.017 0.016 0.017 21,000 345 0.0164 0.016 0.016 0.017 0.016 0.017 21,000 0.0164 -5.88%
2020-06-23 0 0.017 0.017 0.018 0.017 0.018 477,000 8,442 0.0177 0.017 0.017 0.018 0.017 0.018 477,000 0.0177 0.00%
2020-06-22 0 0.017 0.016 0.017 0.017 0.018 117,000 1,995 0.0171 0.017 0.016 0.017 0.017 0.018 117,000 0.0171 -5.56%
2020-06-19 0 0.018 0.016 0.018 0.017 0.018 1,821,000 31,692 0.0174 0.018 0.016 0.018 0.017 0.018 1,821,000 0.0174 0.00%
2020-06-18 0 0.018 0.017 0.018 0.016 0.018 3,438,000 58,371 0.0170 0.018 0.017 0.018 0.016 0.018 3,438,000 0.0170 0.00%
2020-06-17 0 0.018 0.017 0.018 0.016 0.018 3,801,000 65,808 0.0173 0.018 0.017 0.018 0.016 0.018 3,801,000 0.0173 0.00%
2020-06-16 0 0.018 0.016 0.018 0.016 0.018 393,000 6,684 0.0170 0.018 0.016 0.018 0.016 0.018 393,000 0.0170 5.88%
2020-06-15 0 0.017 0.016 0.018 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
2020-06-12 0 0.017 0.016 0.018 0.017 0.017 1,233,000 20,961 0.0170 0.017 0.016 0.018 0.017 0.017 1,233,000 0.0170 0.00%
2020-06-11 0 0.017 0.016 0.018 0.016 0.017 639,000 10,824 0.0169 0.017 0.016 0.018 0.016 0.017 639,000 0.0169 0.00%
2020-06-10 0 0.017 0.016 0.018 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
2020-06-09 0 0.017 0.016 0.018 0.016 0.018 11,460,000 200,544 0.0175 0.017 0.016 0.018 0.016 0.018 11,460,000 0.0175 0.00%
2020-06-08 0 0.017 0.017 0.018 0.016 0.018 39,103,000 666,019 0.0170 0.017 0.017 0.018 0.016 0.018 39,103,000 0.0170 0.00%
2020-06-05 0 0.017 0.017 0.018 0.017 0.018 1,380,000 23,832 0.0173 0.017 0.017 0.018 0.017 0.018 1,380,000 0.0173 -5.56%
2020-06-04 0 0.018 0.018 0.019 0.017 0.019 543,000 9,762 0.0180 0.018 0.018 0.019 0.017 0.019 543,000 0.0180 0.00%
2020-06-03 0 0.018 0.017 0.018 0.017 0.019 32,448,000 584,562 0.0180 0.018 0.017 0.018 0.017 0.019 32,448,000 0.0180 5.88%
2020-06-02 0 0.017 0.017 0.019 0.017 0.019 4,035,000 72,750 0.0180 0.017 0.017 0.019 0.017 0.019 4,035,000 0.0180 -10.53%
2020-06-01 0 0.019 0.018 0.019 0.016 0.019 18,279,000 310,941 0.0170 0.019 0.018 0.019 0.016 0.019 18,279,000 0.0170 18.75%
2020-05-29 0 0.016 0.015 0.017 0.015 0.016 2,445,000 37,401 0.0153 0.016 0.015 0.017 0.015 0.016 2,445,000 0.0153 0.00%
2020-05-28 0 0.016 0.015 0.016 0.015 0.016 867,000 13,032 0.0150 0.016 0.015 0.016 0.015 0.016 867,000 0.0150 -5.88%
2020-05-27 0 0.017 0.015 0.017 0.015 0.017 438,000 6,579 0.0150 0.017 0.015 0.017 0.015 0.017 438,000 0.0150 13.33%
2020-05-26 0 0.015 0.015 0.016 0.015 0.016 519,000 8,298 0.0160 0.015 0.015 0.016 0.015 0.016 519,000 0.0160 -6.25%
2020-05-25 0 0.016 0.015 0.017 0.015 0.016 2,223,000 35,532 0.0160 0.016 0.015 0.017 0.015 0.016 2,223,000 0.0160 6.67%
2020-05-22 0 0.015 0.015 0.016 0.015 0.017 8,670,000 133,656 0.0154 0.015 0.015 0.016 0.015 0.017 8,670,000 0.0154 -16.67%
2020-05-21 0 0.018 0.017 0.018 0.017 0.019 351,000 6,033 0.0172 0.018 0.017 0.018 0.017 0.019 351,000 0.0172 -5.26%
2020-05-20 0 0.019 0.018 0.019 0.018 0.022 8,322,000 162,402 0.0195 0.019 0.018 0.019 0.018 0.022 8,322,000 0.0195 -5.00%
2020-05-19 0 0.020 0.020 0.021 0.020 0.021 1,500,000 30,012 0.0200 0.020 0.020 0.021 0.020 0.021 1,500,000 0.0200 0.00%
2020-05-18 0 0.020 0.019 0.021 0.019 0.020 5,217,000 103,236 0.0198 0.020 0.019 0.021 0.019 0.020 5,217,000 0.0198 0.00%
2020-05-15 0 0.020 0.019 0.020 0.016 0.020 90,099,000 1,531,140 0.0170 0.020 0.019 0.020 0.016 0.020 90,099,000 0.0170 33.33%
2020-05-14 0 0.015 0.015 0.016 0.015 0.017 654,000 10,611 0.0162 0.015 0.015 0.016 0.015 0.017 654,000 0.0162 0.00%
2020-05-13 0 0.015 0.015 0.016 0.015 0.016 255,000 4,074 0.0160 0.015 0.015 0.016 0.015 0.016 255,000 0.0160 -6.25%
2020-05-12 0 0.016 0.014 0.016 0.014 0.016 424,000 6,155 0.0145 0.016 0.014 0.016 0.014 0.016 424,000 0.0145 0.00%
2020-05-11 0 0.016 0.015 0.016 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
2020-05-08 0 0.016 0.015 0.016 0.015 0.016 213,000 3,198 0.0150 0.016 0.015 0.016 0.015 0.016 213,000 0.0150 6.67%
2020-05-07 0 0.015 0.015 0.016 0.014 0.016 2,643,000 40,419 0.0153 0.015 0.015 0.016 0.014 0.016 2,643,000 0.0153 0.00%
2020-05-06 0 0.015 0.015 0.016 0.014 0.015 15,000 219 0.0146 0.015 0.015 0.016 0.014 0.015 15,000 0.0146 0.00%
2020-05-05 0 0.015 0.014 0.015 0.014 0.015 1,224,000 18,351 0.0150 0.015 0.014 0.015 0.014 0.015 1,224,000 0.0150 0.00%
2020-05-04 0 0.015 0.014 0.015 0.014 0.016 4,662,000 69,897 0.0150 0.015 0.014 0.015 0.014 0.016 4,662,000 0.0150 -11.76%
2020-04-29 0 0.017 0.016 0.017 0.016 0.017 87,000 1,401 0.0161 0.017 0.016 0.017 0.016 0.017 87,000 0.0161 -5.56%
2020-04-28 0 0.018 0.017 0.018 0.017 0.019 1,563,000 27,201 0.0174 0.018 0.017 0.018 0.017 0.019 1,563,000 0.0174 0.00%
2020-04-27 0 0.018 0.018 0.019 0.018 0.019 834,000 15,624 0.0187 0.018 0.018 0.019 0.018 0.019 834,000 0.0187 -5.26%
2020-04-24 0 0.019 0.018 0.019 0.018 0.020 35,400 668 0.0189 0.019 0.018 0.019 0.018 0.020 35,400 0.0189 0.00%
2020-04-23 0 0.019 0.018 0.020 0.018 0.021 1,950,000 37,659 0.0193 0.019 0.018 0.020 0.018 0.021 1,950,000 0.0193 -5.00%
2020-04-22 0 0.020 0.018 0.020 0.017 0.020 1,905,000 35,397 0.0186 0.020 0.018 0.020 0.017 0.020 1,905,000 0.0186 11.11%
2020-04-21 0 0.018 0.018 0.019 0.017 0.021 9,465,000 180,960 0.0191 0.018 0.018 0.019 0.017 0.021 9,465,000 0.0191 5.88%
2020-04-20 0 0.017 0.017 0.018 0.016 0.017 984,000 15,813 0.0161 0.017 0.017 0.018 0.016 0.017 984,000 0.0161 -5.56%
2020-04-17 0 0.018 0.016 0.018 0.018 0.019 1,794,000 32,295 0.0180 0.018 0.016 0.018 0.018 0.019 1,794,000 0.0180 20.00%
2020-04-16 0 0.015 0.015 0.017 0.015 0.015 99,000 1,485 0.0150 0.015 0.015 0.017 0.015 0.015 99,000 0.0150 0.00%
2020-04-15 0 0.015 0.015 0.018 0.015 0.015 30,000 450 0.0150 0.015 0.015 0.018 0.015 0.015 30,000 0.0150 0.00%
2020-04-14 0 0.015 0.015 0.017 0.014 0.016 180,000 2,835 0.0158 0.015 0.015 0.017 0.014 0.016 180,000 0.0158 -6.25%
2020-04-09 0 0.016 0.014 0.017 0.015 0.016 351,000 5,595 0.0159 0.016 0.014 0.017 0.015 0.016 351,000 0.0159 6.67%
2020-04-08 0 0.015 0.015 0.016 - - 0 0 - 0.015 0.015 0.016 - - 0 - 0.00%
2020-04-07 0 0.015 0.014 0.015 0.014 0.015 2,112,000 30,177 0.0143 0.015 0.014 0.015 0.014 0.015 2,112,000 0.0143 0.00%
2020-04-06 0 0.015 0.014 0.015 0.012 0.015 7,632,000 107,289 0.0141 0.015 0.014 0.015 0.012 0.015 7,632,000 0.0141 0.00%
2020-04-03 0 0.015 0.015 0.017 0.015 0.017 12,800 194 0.0152 0.015 0.015 0.017 0.015 0.017 12,800 0.0152 -6.25%
2020-04-02 0 0.016 0.015 0.016 0.015 0.016 120,000 1,869 0.0156 0.016 0.015 0.016 0.015 0.016 120,000 0.0156 0.00%
2020-04-01 0 0.016 0.016 0.017 0.015 0.016 1,116,000 17,838 0.0160 0.016 0.016 0.017 0.015 0.016 1,116,000 0.0160 -5.88%
2020-03-31 0 0.017 0.016 0.017 0.016 0.017 3,912,000 63,174 0.0161 0.017 0.016 0.017 0.016 0.017 3,912,000 0.0161 -5.56%
2020-03-30 0 0.018 0.016 0.018 0.016 0.018 303,000 5,445 0.0180 0.018 0.016 0.018 0.016 0.018 303,000 0.0180 -5.26%
2020-03-27 0 0.019 0.016 0.019 - - 0 0 - 0.019 0.016 0.019 - - 0 - 0.00%
2020-03-26 0 0.019 0.016 0.019 0.015 0.021 2,538,000 42,249 0.0166 0.019 0.016 0.019 0.015 0.021 2,538,000 0.0166 11.76%
2020-03-25 0 0.017 0.016 0.017 0.015 0.017 1,516,400 24,829 0.0164 0.017 0.016 0.017 0.015 0.017 1,516,400 0.0164 6.25%
2020-03-24 0 0.016 0.015 0.016 0.015 0.016 3,174,000 49,212 0.0155 0.016 0.015 0.016 0.015 0.016 3,174,000 0.0155 0.00%
2020-03-23 0 0.016 0.015 0.016 0.016 0.017 4,998,000 80,358 0.0161 0.016 0.015 0.016 0.016 0.017 4,998,000 0.0161 -5.88%
2020-03-20 0 0.017 0.017 0.018 0.017 0.019 1,818,000 32,484 0.0179 0.017 0.017 0.018 0.017 0.019 1,818,000 0.0179 -5.56%
2020-03-19 0 0.018 0.018 0.019 0.018 0.018 1,845,000 33,210 0.0180 0.018 0.018 0.019 0.018 0.018 1,845,000 0.0180 -10.00%
2020-03-18 0 0.020 0.019 0.020 0.019 0.020 5,379,000 103,875 0.0193 0.020 0.019 0.020 0.019 0.020 5,379,000 0.0193 -4.76%
2020-03-17 0 0.021 0.020 0.021 0.019 0.022 3,384,000 67,956 0.0201 0.021 0.020 0.021 0.019 0.022 3,384,000 0.0201 -4.55%
2020-03-16 0 0.022 0.021 0.022 0.021 0.022 2,166,000 46,059 0.0213 0.022 0.021 0.022 0.021 0.022 2,166,000 0.0213 0.00%
2020-03-13 0 0.022 0.022 0.023 0.021 0.022 4,296,000 91,731 0.0214 0.022 0.022 0.023 0.021 0.022 4,296,000 0.0214 -4.35%
2020-03-12 0 0.023 0.022 0.023 0.021 0.023 6,429,000 141,864 0.0221 0.023 0.022 0.023 0.021 0.023 6,429,000 0.0221 0.00%
2020-03-11 0 0.023 0.022 0.024 0.022 0.023 5,616,000 126,261 0.0225 0.023 0.022 0.024 0.022 0.023 5,616,000 0.0225 0.00%
2020-03-10 0 0.023 0.023 0.024 0.022 0.023 3,588,000 82,158 0.0229 0.023 0.023 0.024 0.022 0.023 3,588,000 0.0229 0.00%
2020-03-09 0 0.023 0.023 0.024 0.023 0.024 4,332,000 102,633 0.0237 0.023 0.023 0.024 0.023 0.024 4,332,000 0.0237 -4.17%
2020-03-06 0 0.024 0.023 0.024 0.023 0.024 11,232,000 264,879 0.0236 0.024 0.023 0.024 0.023 0.024 11,232,000 0.0236 0.00%
2020-03-05 0 0.024 0.024 0.025 0.024 0.025 240,000 5,790 0.0241 0.024 0.024 0.025 0.024 0.025 240,000 0.0241 0.00%
2020-03-04 0 0.024 0.024 0.025 0.023 0.025 4,755,000 110,790 0.0233 0.024 0.024 0.025 0.023 0.025 4,755,000 0.0233 0.00%
2020-03-03 0 0.024 0.024 0.025 0.024 0.024 1,344,000 32,256 0.0240 0.024 0.024 0.025 0.024 0.024 1,344,000 0.0240 0.00%
2020-03-02 0 0.024 0.024 0.026 0.024 0.025 12,396,000 308,820 0.0249 0.024 0.024 0.026 0.024 0.025 12,396,000 0.0249 0.00%
2020-02-28 0 0.024 0.023 0.024 0.023 0.025 11,664,000 275,748 0.0236 0.024 0.023 0.024 0.023 0.025 11,664,000 0.0236 -4.00%
2020-02-27 0 0.025 0.024 0.025 0.024 0.025 750,000 18,741 0.0250 0.025 0.024 0.025 0.024 0.025 750,000 0.0250 4.17%
2020-02-26 0 0.024 0.024 0.025 0.024 0.024 792,000 19,008 0.0240 0.024 0.024 0.025 0.024 0.024 792,000 0.0240 0.00%
2020-02-25 0 0.024 0.024 0.025 0.024 0.026 1,170,000 29,265 0.0250 0.024 0.024 0.025 0.024 0.026 1,170,000 0.0250 -7.69%
2020-02-24 0 0.026 0.025 0.026 0.024 0.026 6,735,000 168,417 0.0250 0.026 0.025 0.026 0.024 0.026 6,735,000 0.0250 0.00%
2020-02-21 0 0.026 0.026 0.027 0.026 0.028 2,223,000 57,978 0.0261 0.026 0.026 0.027 0.026 0.028 2,223,000 0.0261 -3.70%
2020-02-20 0 0.027 0.026 0.027 0.025 0.027 6,234,000 166,650 0.0267 0.027 0.026 0.027 0.025 0.027 6,234,000 0.0267 8.00%
2020-02-19 0 0.025 0.025 0.026 0.025 0.025 171,000 4,275 0.0250 0.025 0.025 0.026 0.025 0.025 171,000 0.0250 0.00%
2020-02-18 0 0.025 0.025 0.026 0.025 0.026 981,000 24,675 0.0252 0.025 0.025 0.026 0.025 0.026 981,000 0.0252 0.00%
2020-02-17 0 0.025 0.025 0.026 0.024 0.025 1,878,000 46,710 0.0249 0.025 0.025 0.026 0.024 0.025 1,878,000 0.0249 -3.85%
2020-02-14 0 0.026 0.025 0.026 0.024 0.026 20,540,000 513,856 0.0250 0.026 0.025 0.026 0.024 0.026 20,540,000 0.0250 0.00%
2020-02-13 0 0.026 0.025 0.026 0.025 0.026 489,000 12,228 0.0250 0.026 0.025 0.026 0.025 0.026 489,000 0.0250 0.00%
2020-02-12 0 0.026 0.025 0.027 0.025 0.026 3,969,000 103,176 0.0260 0.026 0.025 0.027 0.025 0.026 3,969,000 0.0260 0.00%
2020-02-11 0 0.026 0.026 0.027 0.026 0.027 2,052,000 54,345 0.0265 0.026 0.026 0.027 0.026 0.027 2,052,000 0.0265 -3.70%
2020-02-10 0 0.027 0.026 0.028 - - 0 0 - 0.027 0.026 0.028 - - 0 - 0.00%
2020-02-07 0 0.027 0.026 0.028 0.026 0.028 11,274,000 305,949 0.0271 0.027 0.026 0.028 0.026 0.028 11,274,000 0.0271 0.00%
2020-02-06 0 0.027 0.027 0.028 0.024 0.031 40,188,000 1,092,624 0.0272 0.027 0.027 0.028 0.024 0.031 40,188,000 0.0272 8.00%
2020-02-05 0 0.025 0.024 0.025 0.025 0.026 9,237,000 234,768 0.0254 0.025 0.024 0.025 0.025 0.026 9,237,000 0.0254 -3.85%
2020-02-04 0 0.026 0.026 0.027 0.025 0.027 3,801,000 99,096 0.0261 0.026 0.026 0.027 0.025 0.027 3,801,000 0.0261 4.00%
2020-02-03 0 0.025 0.025 0.026 0.025 0.026 879,000 22,011 0.0250 0.025 0.025 0.026 0.025 0.026 879,000 0.0250 -3.85%
2020-01-31 0 0.026 0.026 0.027 0.025 0.027 14,976,000 386,484 0.0258 0.026 0.026 0.027 0.025 0.027 14,976,000 0.0258 -3.70%
2020-01-30 0 0.027 0.026 0.027 0.026 0.030 18,597,000 506,589 0.0272 0.027 0.026 0.027 0.026 0.030 18,597,000 0.0272 -10.00%
2020-01-29 0 0.030 0.029 0.030 0.029 0.031 3,504,000 105,261 0.0300 0.030 0.029 0.030 0.029 0.031 3,504,000 0.0300 -3.23%
2020-01-24 0 0.031 0.031 0.032 0.031 0.033 1,101,000 35,421 0.0322 0.031 0.031 0.032 0.031 0.033 1,101,000 0.0322 -6.06%
2020-01-23 0 0.033 0.031 0.033 0.031 0.033 1,248,000 39,375 0.0316 0.033 0.031 0.033 0.031 0.033 1,248,000 0.0316 3.12%
2020-01-22 0 0.032 0.031 0.033 0.031 0.032 3,597,000 114,909 0.0319 0.032 0.031 0.033 0.031 0.032 3,597,000 0.0319 3.23%
2020-01-21 0 0.031 0.030 0.032 0.030 0.031 1,887,000 58,479 0.0310 0.031 0.030 0.032 0.030 0.031 1,887,000 0.0310 0.00%
2020-01-20 0 0.031 0.031 0.032 0.031 0.032 5,445,000 169,416 0.0311 0.031 0.031 0.032 0.031 0.032 5,445,000 0.0311 0.00%
2020-01-17 0 0.031 0.031 0.032 0.030 0.032 9,000,000 284,184 0.0316 0.031 0.031 0.032 0.030 0.032 9,000,000 0.0316 3.33%
2020-01-16 0 0.030 0.030 0.031 0.030 0.032 4,740,000 142,878 0.0301 0.030 0.030 0.031 0.030 0.032 4,740,000 0.0301 0.00%
2020-01-15 0 0.030 0.028 0.030 0.028 0.032 4,620,000 137,886 0.0298 0.030 0.028 0.030 0.028 0.032 4,620,000 0.0298 0.00%
2020-01-14 0 0.030 0.029 0.030 0.027 0.030 3,228,000 94,494 0.0293 0.030 0.029 0.030 0.027 0.030 3,228,000 0.0293 7.14%
2020-01-13 0 0.028 0.028 0.029 0.027 0.029 6,435,000 182,667 0.0284 0.028 0.028 0.029 0.027 0.029 6,435,000 0.0284 3.70%
2020-01-10 0 0.027 0.026 0.027 0.026 0.035 33,121,000 971,752 0.0293 0.027 0.026 0.027 0.026 0.035 33,121,000 0.0293 3.85%
2020-01-09 0 0.026 0.026 0.028 0.026 0.028 3,033,000 80,061 0.0264 0.026 0.026 0.028 0.026 0.028 3,033,000 0.0264 -3.70%
2020-01-08 0 0.027 0.027 0.028 0.026 0.027 1,401,000 37,275 0.0266 0.027 0.027 0.028 0.026 0.027 1,401,000 0.0266 0.00%
2020-01-07 0 0.027 0.027 0.028 0.026 0.027 10,916,000 294,440 0.0270 0.027 0.027 0.028 0.026 0.027 10,916,000 0.0270 -3.57%
2020-01-06 0 0.028 0.028 0.029 0.028 0.028 147,000 4,116 0.0280 0.028 0.028 0.029 0.028 0.028 147,000 0.0280 0.00%
2020-01-03 0 0.028 0.027 0.028 0.026 0.029 5,910,000 163,143 0.0276 0.028 0.027 0.028 0.026 0.029 5,910,000 0.0276 0.00%
2020-01-02 0 0.028 0.026 0.027 0.027 0.029 21,099,000 578,760 0.0274 0.028 0.026 0.027 0.027 0.029 21,099,000 0.0274 -3.45%
2019-12-31 0 0.029 0.028 0.029 0.028 0.030 8,541,000 244,500 0.0286 0.029 0.028 0.029 0.028 0.030 8,541,000 0.0286 -3.33%
2019-12-30 0 0.030 0.030 0.031 0.029 0.030 984,000 29,091 0.0296 0.030 0.030 0.031 0.029 0.030 984,000 0.0296 0.00%
2019-12-27 0 0.030 0.029 0.031 0.029 0.030 2,931,000 86,892 0.0296 0.030 0.029 0.031 0.029 0.030 2,931,000 0.0296 0.00%
2019-12-24 0 0.030 0.029 0.030 0.029 0.030 1,014,000 30,039 0.0296 0.030 0.029 0.030 0.029 0.030 1,014,000 0.0296 0.00%
2019-12-23 0 0.030 0.029 0.030 0.028 0.031 13,239,000 396,780 0.0300 0.030 0.029 0.030 0.028 0.031 13,239,000 0.0300 -9.09%
2019-12-20 0 0.033 0.032 0.033 0.032 0.035 15,213,000 490,947 0.0323 0.033 0.032 0.033 0.032 0.035 15,213,000 0.0323 -2.94%
2019-12-19 0 0.034 0.033 0.034 0.031 0.034 10,248,000 328,596 0.0321 0.034 0.033 0.034 0.031 0.034 10,248,000 0.0321 3.03%
2019-12-18 0 0.033 0.032 0.033 0.031 0.037 36,663,000 1,194,798 0.0326 0.033 0.032 0.033 0.031 0.037 36,663,000 0.0326 3.12%
2019-12-17 0 0.032 0.030 0.032 0.031 0.036 21,680,000 704,012 0.0325 0.032 0.030 0.032 0.031 0.036 21,680,000 0.0325 -3.03%
2019-12-16 0 0.033 0.031 0.033 0.030 0.036 25,722,000 820,590 0.0319 0.033 0.031 0.033 0.030 0.036 25,722,000 0.0319 -10.81%
2019-12-13 0 0.037 0.036 0.037 0.031 0.039 57,123,000 2,054,985 0.0360 0.037 0.036 0.037 0.031 0.039 57,123,000 0.0360 19.35%
2019-12-12 0 0.031 0.030 0.031 0.030 0.031 5,436,000 165,102 0.0304 0.031 0.030 0.031 0.030 0.031 5,436,000 0.0304 6.90%
2019-12-11 0 0.029 0.029 0.030 0.028 0.029 2,142,000 62,022 0.0290 0.029 0.029 0.030 0.028 0.029 2,142,000 0.0290 0.00%
2019-12-10 0 0.029 0.029 0.030 0.028 0.030 3,684,000 107,154 0.0291 0.029 0.029 0.030 0.028 0.030 3,684,000 0.0291 0.00%
2019-12-09 0 0.029 0.029 0.030 0.028 0.031 5,643,000 165,552 0.0293 0.029 0.029 0.030 0.028 0.031 5,643,000 0.0293 -6.45%
2019-12-06 0 0.031 0.030 0.031 0.029 0.031 3,540,000 106,599 0.0301 0.031 0.030 0.031 0.029 0.031 3,540,000 0.0301 3.33%
2019-12-05 0 0.030 0.029 0.030 0.027 0.030 11,493,000 324,240 0.0282 0.030 0.029 0.030 0.027 0.030 11,493,000 0.0282 11.11%
2019-12-04 0 0.027 0.026 0.027 0.026 0.027 3,597,000 93,720 0.0261 0.027 0.026 0.027 0.026 0.027 3,597,000 0.0261 0.00%
2019-12-03 0 0.027 0.027 0.028 0.025 0.028 5,508,040 142,395 0.0259 0.027 0.027 0.028 0.025 0.028 5,508,040 0.0259 3.85%
2019-12-02 0 0.026 0.026 0.027 0.026 0.027 7,659,000 200,184 0.0261 0.026 0.026 0.027 0.026 0.027 7,659,000 0.0261 0.00%
2019-11-29 0 0.026 0.026 0.027 0.026 0.028 3,204,000 83,460 0.0260 0.026 0.026 0.027 0.026 0.028 3,204,000 0.0260 -3.70%
2019-11-28 0 0.027 0.026 0.027 0.025 0.027 4,152,000 109,416 0.0264 0.027 0.026 0.027 0.025 0.027 4,152,000 0.0264 3.85%
2019-11-27 0 0.026 0.025 0.026 0.025 0.027 2,061,000 53,781 0.0261 0.026 0.025 0.026 0.025 0.027 2,061,000 0.0261 -3.70%
2019-11-26 0 0.027 0.026 0.027 0.023 0.027 15,966,000 408,309 0.0256 0.027 0.026 0.027 0.023 0.027 15,966,000 0.0256 8.00%
2019-11-25 0 0.025 0.024 0.025 0.023 0.026 15,342,000 377,985 0.0246 0.025 0.024 0.025 0.023 0.026 15,342,000 0.0246 -3.85%
2019-11-22 0 0.026 0.025 0.026 0.024 0.027 10,095,000 253,785 0.0251 0.026 0.025 0.026 0.024 0.027 10,095,000 0.0251 -3.70%
2019-11-21 0 0.027 0.026 0.027 0.025 0.029 25,719,000 664,098 0.0258 0.027 0.026 0.027 0.025 0.029 25,719,000 0.0258 -6.90%
2019-11-20 0 0.029 0.028 0.029 0.028 0.030 2,244,000 63,774 0.0284 0.029 0.028 0.029 0.028 0.030 2,244,000 0.0284 -3.33%
2019-11-19 0 0.030 0.028 0.030 0.028 0.031 23,370,000 681,348 0.0292 0.030 0.028 0.030 0.028 0.031 23,370,000 0.0292 11.11%
2019-11-18 0 0.027 0.027 0.028 0.027 0.030 9,138,000 257,586 0.0282 0.027 0.027 0.028 0.027 0.030 9,138,000 0.0282 -6.90%
2019-11-15 0 0.029 0.028 0.029 0.028 0.035 34,802,000 1,050,623 0.0302 0.029 0.028 0.029 0.028 0.035 34,802,000 0.0302 -9.38%
2019-11-14 0 0.032 0.031 0.032 0.031 0.034 13,257,000 429,849 0.0324 0.032 0.031 0.032 0.031 0.034 13,257,000 0.0324 -5.88%
2019-11-13 0 0.034 0.033 0.034 0.032 0.037 25,850,000 874,852 0.0338 0.034 0.033 0.034 0.032 0.037 25,850,000 0.0338 -10.53%
2019-11-12 0 0.038 0.036 0.038 0.035 0.038 3,924,000 145,140 0.0370 0.038 0.036 0.038 0.035 0.038 3,924,000 0.0370 5.56%
2019-11-11 0 0.036 0.035 0.036 0.034 0.037 17,987,000 634,206 0.0353 0.036 0.035 0.036 0.034 0.037 17,987,000 0.0353 -2.70%
2019-11-08 0 0.037 0.036 0.037 0.036 0.038 8,559,000 311,679 0.0364 0.037 0.036 0.037 0.036 0.038 8,559,000 0.0364 -2.63%
2019-11-07 0 0.038 0.037 0.038 0.035 0.038 6,270,000 229,215 0.0366 0.038 0.037 0.038 0.035 0.038 6,270,000 0.0366 2.70%
2019-11-06 0 0.037 0.037 0.038 0.035 0.038 5,241,000 192,741 0.0368 0.037 0.037 0.038 0.035 0.038 5,241,000 0.0368 2.78%
2019-11-05 0 0.036 0.036 0.037 0.035 0.040 19,635,600 723,942 0.0369 0.036 0.036 0.037 0.035 0.040 19,635,600 0.0369 -5.26%
2019-11-04 0 0.038 0.037 0.038 0.036 0.044 28,395,000 1,099,047 0.0387 0.038 0.037 0.038 0.036 0.044 28,395,000 0.0387 -9.52%
2019-11-01 0 0.042 0.041 0.042 0.039 0.043 23,568,000 968,736 0.0411 0.042 0.041 0.042 0.039 0.043 23,568,000 0.0411 5.00%
2019-10-31 0 0.040 0.039 0.040 0.037 0.041 26,520,000 1,033,755 0.0390 0.040 0.039 0.040 0.037 0.041 26,520,000 0.0390 5.26%
2019-10-30 0 0.038 0.037 0.038 0.037 0.039 7,797,360 295,688 0.0379 0.038 0.037 0.038 0.037 0.039 7,797,360 0.0379 -2.56%
2019-10-29 0 0.039 0.037 0.039 0.035 0.041 20,244,000 766,701 0.0379 0.039 0.037 0.039 0.035 0.041 20,244,000 0.0379 8.33%
2019-10-28 0 0.036 0.035 0.036 0.034 0.041 62,565,000 2,300,229 0.0368 0.036 0.035 0.036 0.034 0.041 62,565,000 0.0368 -12.20%
2019-10-25 0 0.041 0.039 0.041 0.037 0.047 50,733,000 2,073,600 0.0409 0.041 0.039 0.041 0.037 0.047 50,733,000 0.0409 -6.82%
2019-10-24 0 0.044 0.044 0.045 0.034 0.049 127,584,000 5,432,088 0.0426 0.044 0.044 0.045 0.034 0.049 127,584,000 0.0426 25.71%
2019-10-23 0 0.035 0.034 0.035 0.033 0.045 103,632,000 3,853,884 0.0372 0.035 0.034 0.035 0.033 0.045 103,632,000 0.0372 -20.45%
2019-10-22 0 0.044 0.043 0.044 0.041 0.053 104,994,000 4,794,435 0.0457 0.044 0.043 0.044 0.041 0.053 104,994,000 0.0457 -16.98%
2019-10-21 0 0.053 0.052 0.053 0.052 0.059 48,677,000 2,619,463 0.0538 0.053 0.052 0.053 0.052 0.059 48,677,000 0.0538 -10.17%
2019-10-18 0 0.059 0.058 0.059 0.058 0.061 12,492,000 734,535 0.0588 0.059 0.058 0.059 0.058 0.061 12,492,000 0.0588 -1.67%
2019-10-17 0 0.060 0.059 0.060 0.056 0.066 62,892,000 3,917,661 0.0623 0.060 0.059 0.060 0.056 0.066 62,892,000 0.0623 3.45%
2019-10-16 0 0.058 0.058 0.059 0.056 0.071 128,980,000 7,810,756 0.0606 0.058 0.058 0.059 0.056 0.071 128,980,000 0.0606 -14.71%
2019-10-15 0 0.068 0.067 0.068 0.066 0.088 188,334,000 13,914,523 0.0739 0.068 0.067 0.068 0.066 0.088 188,334,000 0.0739 -19.05%
2019-10-14 0 0.084 0.083 0.084 0.063 0.086 220,555,000 16,294,462 0.0739 0.084 0.083 0.084 0.063 0.086 220,555,000 0.0739 31.25%
2019-10-11 0 0.064 0.063 0.064 0.056 0.066 106,293,000 6,474,750 0.0609 0.064 0.063 0.064 0.056 0.066 106,293,000 0.0609 6.67%
2019-10-10 0 0.060 0.059 0.060 0.054 0.087 520,851,500 34,717,469 0.0667 0.060 0.059 0.060 0.054 0.087 520,851,500 0.0667 -17.81%
2019-10-09 0 0.073 0.072 0.073 0.070 0.800 340,284,000 35,724,951 0.1050 0.073 0.072 0.073 0.070 0.800 340,284,000 0.1050 -90.99%
2019-10-08 0 0.810 0.770 0.810 0.790 0.810 531,000 424,110 0.7987 0.810 0.770 0.810 0.790 0.810 531,000 0.7987 1.25%
2019-10-04 0 0.800 0.770 0.800 0.770 0.810 507,000 397,920 0.7849 0.800 0.770 0.800 0.770 0.810 507,000 0.7849 1.27%
2019-10-03 0 0.790 0.760 0.790 0.600 0.810 3,075,000 2,278,290 0.7409 0.790 0.760 0.790 0.600 0.810 3,075,000 0.7409 -2.47%
2019-10-02 0 0.810 0.780 0.810 0.740 0.830 1,617,000 1,305,060 0.8071 0.810 0.780 0.810 0.740 0.830 1,617,000 0.8071 8.00%
2019-09-30 0 0.750 0.720 0.770 0.750 0.820 1,515,000 1,200,960 0.7927 0.750 0.720 0.770 0.750 0.820 1,515,000 0.7927 -12.79%
2019-09-27 0 0.860 0.820 0.860 0.820 0.860 3,213,000 2,727,570 0.8489 0.860 0.820 0.860 0.820 0.860 3,213,000 0.8489 -1.15%
2019-09-26 0 0.870 0.830 0.870 0.840 0.870 3,534,000 3,069,630 0.8686 0.870 0.830 0.870 0.840 0.870 3,534,000 0.8686 0.00%
2019-09-25 0 0.870 0.850 0.870 0.850 0.890 5,202,000 4,514,460 0.8678 0.870 0.850 0.870 0.850 0.890 5,202,000 0.8678 0.00%
2019-09-24 0 0.870 0.870 0.880 0.850 0.910 6,351,000 5,531,820 0.8710 0.870 0.870 0.880 0.850 0.910 6,351,000 0.8710 0.00%
2019-09-23 0 0.870 0.840 0.870 0.870 0.960 15,204,000 13,320,210 0.8761 0.870 0.840 0.870 0.870 0.960 15,204,000 0.8761 1.16%
2019-09-20 0 0.860 0.850 0.860 0.850 0.900 18,573,000 16,423,680 0.8843 0.860 0.850 0.860 0.850 0.900 18,573,000 0.8843 -1.15%
2019-09-19 0 0.870 0.830 0.870 0.840 0.870 573,000 492,780 0.8600 0.870 0.830 0.870 0.840 0.870 573,000 0.8600 1.16%
2019-09-18 0 0.860 0.840 0.860 0.830 0.860 252,000 209,730 0.8323 0.860 0.840 0.860 0.830 0.860 252,000 0.8323 1.18%
2019-09-17 0 0.850 0.830 0.850 0.800 0.860 1,506,600 1,266,222 0.8405 0.850 0.830 0.850 0.800 0.860 1,506,600 0.8405 2.41%
2019-09-16 0 0.830 0.800 0.830 0.800 0.830 1,068,000 866,340 0.8112 0.830 0.800 0.830 0.800 0.830 1,068,000 0.8112 1.22%
2019-09-13 0 0.820 0.800 0.820 0.800 0.830 1,317,000 1,070,160 0.8126 0.820 0.800 0.820 0.800 0.830 1,317,000 0.8126 0.00%
2019-09-12 0 0.820 0.790 0.820 0.700 0.820 4,761,000 3,792,570 0.7966 0.820 0.790 0.820 0.700 0.820 4,761,000 0.7966 9.33%
2019-09-11 0 0.750 0.720 0.750 0.720 0.870 3,831,000 3,035,640 0.7924 0.750 0.720 0.750 0.720 0.870 3,831,000 0.7924 -14.77%
2019-09-10 0 0.880 0.840 0.880 0.840 0.880 561,000 483,450 0.8618 0.880 0.840 0.880 0.840 0.880 561,000 0.8618 2.33%
2019-09-09 0 0.860 0.830 0.860 0.810 0.860 1,296,000 1,092,510 0.8430 0.860 0.830 0.860 0.810 0.860 1,296,000 0.8430 -1.15%
2019-09-06 0 0.870 0.820 0.870 0.820 0.870 777,000 650,790 0.8376 0.870 0.820 0.870 0.820 0.870 777,000 0.8376 1.16%
2019-09-05 0 0.860 0.840 0.860 0.840 0.870 330,000 282,870 0.8572 0.860 0.840 0.860 0.840 0.870 330,000 0.8572 -2.27%
2019-09-04 0 0.880 0.860 0.870 0.770 0.890 9,333,000 7,831,200 0.8391 0.880 0.860 0.870 0.770 0.890 9,333,000 0.8391 -2.22%
2019-09-03 0 0.900 0.880 0.900 0.800 0.900 9,504,000 8,037,300 0.8457 0.900 0.880 0.900 0.800 0.900 9,504,000 0.8457 7.14%
2019-09-02 0 0.840 0.820 0.840 0.810 0.840 1,099,751 896,925 0.8156 0.840 0.820 0.840 0.810 0.840 1,099,751 0.8156 0.00%
2019-08-30 0 0.840 0.820 0.850 0.810 0.860 3,003,000 2,495,310 0.8309 0.840 0.820 0.850 0.810 0.860 3,003,000 0.8309 -1.18%
2019-08-29 0 0.850 0.820 0.850 0.820 0.860 4,473,000 3,721,860 0.8321 0.850 0.820 0.850 0.820 0.860 4,473,000 0.8321 -1.16%
2019-08-28 0 0.860 0.840 0.860 0.840 0.880 374,000 324,750 0.8683 0.860 0.840 0.860 0.840 0.880 374,000 0.8683 -1.15%
2019-08-27 0 0.870 0.840 0.870 0.840 0.870 5,103,000 4,367,400 0.8558 0.870 0.840 0.870 0.840 0.870 5,103,000 0.8558 1.16%
2019-08-26 0 0.860 0.820 0.860 0.830 0.860 2,790,000 2,377,200 0.8520 0.860 0.820 0.860 0.830 0.860 2,790,000 0.8520 2.38%
2019-08-23 0 0.840 0.830 0.840 0.840 0.860 9,774,000 8,332,560 0.8525 0.840 0.830 0.840 0.840 0.860 9,774,000 0.8525 -3.45%
2019-08-22 0 0.870 0.830 0.870 0.840 0.870 2,649,000 2,249,400 0.8492 0.870 0.830 0.870 0.840 0.870 2,649,000 0.8492 -1.14%
2019-08-21 0 0.880 0.830 0.880 0.820 0.890 2,499,000 2,139,600 0.8562 0.880 0.830 0.880 0.820 0.890 2,499,000 0.8562 0.00%
2019-08-20 0 0.880 0.840 0.880 0.840 0.890 2,145,000 1,822,830 0.8498 0.880 0.840 0.880 0.840 0.890 2,145,000 0.8498 -2.22%
2019-08-19 0 0.900 0.840 0.900 0.840 0.900 4,491,000 3,861,600 0.8599 0.900 0.840 0.900 0.840 0.900 4,491,000 0.8599 5.88%
2019-08-16 0 0.850 0.830 0.850 0.800 0.890 6,918,000 5,949,630 0.8600 0.850 0.830 0.850 0.800 0.890 6,918,000 0.8600 -2.30%
2019-08-15 0 0.870 0.820 0.870 0.750 0.870 5,402,000 4,464,080 0.8264 0.870 0.820 0.870 0.750 0.870 5,402,000 0.8264 0.00%
2019-08-14 0 0.870 0.860 0.870 0.870 0.890 480,000 422,400 0.8800 0.870 0.860 0.870 0.870 0.890 480,000 0.8800 -1.14%
2019-08-13 0 0.880 0.850 0.880 0.880 0.880 498,000 438,240 0.8800 0.880 0.850 0.880 0.880 0.880 498,000 0.8800 -1.12%
2019-08-12 0 0.890 0.860 0.900 - - 0 0 - 0.890 0.860 0.900 - - 0 - 0.00%
2019-08-09 0 0.890 0.840 0.890 0.840 0.910 1,494,000 1,314,330 0.8797 0.890 0.840 0.890 0.840 0.910 1,494,000 0.8797 -2.20%
2019-08-08 0 0.910 0.840 0.910 0.860 0.920 2,967,000 2,620,200 0.8831 0.910 0.840 0.910 0.860 0.920 2,967,000 0.8831 3.41%
2019-08-07 0 0.880 0.860 0.880 0.860 0.900 72,000 64,650 0.8979 0.880 0.860 0.880 0.860 0.900 72,000 0.8979 -2.22%
2019-08-06 0 0.900 0.830 0.900 0.810 0.920 3,852,000 3,191,100 0.8284 0.900 0.830 0.900 0.810 0.920 3,852,000 0.8284 4.65%
2019-08-05 0 0.860 0.830 0.860 0.830 0.960 1,818,000 1,582,230 0.8703 0.860 0.830 0.860 0.830 0.960 1,818,000 0.8703 -2.27%
2019-08-02 0 0.880 0.810 0.880 0.810 0.880 7,683,000 6,450,210 0.8395 0.880 0.810 0.880 0.810 0.880 7,683,000 0.8395 1.15%
2019-08-01 0 0.870 0.820 0.870 0.800 0.880 6,516,000 5,565,570 0.8541 0.870 0.820 0.870 0.800 0.880 6,516,000 0.8541 -2.25%
2019-07-31 0 0.890 0.860 0.890 0.820 0.900 4,377,000 3,707,040 0.8469 0.890 0.860 0.890 0.820 0.900 4,377,000 0.8469 1.14%
2019-07-30 0 0.880 0.870 0.880 0.870 0.920 378,000 332,970 0.8809 0.880 0.870 0.880 0.870 0.920 378,000 0.8809 -3.30%
2019-07-29 0 0.910 0.870 0.910 0.880 0.910 717,000 631,200 0.8803 0.910 0.870 0.910 0.880 0.910 717,000 0.8803 -1.09%
2019-07-26 0 0.920 0.900 0.920 0.890 0.930 4,620,200 4,245,202 0.9188 0.920 0.900 0.920 0.890 0.930 4,620,200 0.9188 1.10%
2019-07-25 0 0.910 0.880 0.910 0.890 0.920 5,967,000 5,374,860 0.9008 0.910 0.880 0.910 0.890 0.920 5,967,000 0.9008 0.00%
2019-07-24 0 0.910 0.890 0.910 0.890 0.930 858,000 780,030 0.9091 0.910 0.890 0.910 0.890 0.930 858,000 0.9091 -1.09%
2019-07-23 0 0.920 0.860 0.930 0.850 0.930 8,835,000 7,789,530 0.8817 0.920 0.860 0.930 0.850 0.930 8,835,000 0.8817 2.22%
2019-07-22 0 0.900 0.870 0.900 0.880 0.950 519,000 469,260 0.9042 0.900 0.870 0.900 0.880 0.950 519,000 0.9042 0.00%
2019-07-19 0 0.900 0.890 0.900 0.880 0.920 987,000 889,590 0.9013 0.900 0.890 0.900 0.880 0.920 987,000 0.9013 -2.17%
2019-07-18 0 0.920 0.890 0.920 0.900 0.920 4,251,000 3,856,620 0.9072 0.920 0.890 0.920 0.900 0.920 4,251,000 0.9072 -1.08%
2019-07-17 0 0.930 0.910 0.930 0.910 0.970 2,013,000 1,838,880 0.9135 0.930 0.910 0.930 0.910 0.970 2,013,000 0.9135 -2.11%
2019-07-16 0 0.950 0.910 0.950 0.890 0.960 13,056,000 12,218,850 0.9359 0.950 0.910 0.950 0.890 0.960 13,056,000 0.9359 4.40%
2019-07-15 0 0.910 0.880 0.910 0.880 0.970 5,280,000 4,796,820 0.9085 0.910 0.880 0.910 0.880 0.970 5,280,000 0.9085 0.00%
2019-07-12 0 0.910 0.880 0.910 0.890 0.930 1,272,000 1,146,390 0.9013 0.910 0.880 0.910 0.890 0.930 1,272,000 0.9013 -4.21%
2019-07-11 0 0.950 0.930 0.950 0.930 1.000 1,869,000 1,775,430 0.9499 0.950 0.930 0.950 0.930 1.000 1,869,000 0.9499 -5.00%
2019-07-10 0 1.000 0.930 1.000 0.770 1.000 7,497,000 6,669,570 0.8896 1.000 0.930 1.000 0.770 1.000 7,497,000 0.8896 21.95%
2019-07-09 0 0.820 0.800 0.850 0.800 0.890 654,000 556,530 0.8510 0.820 0.800 0.850 0.800 0.890 654,000 0.8510 -9.89%
2019-07-08 0 0.910 0.860 0.910 0.850 0.910 522,000 469,020 0.8985 0.910 0.860 0.910 0.850 0.910 522,000 0.8985 -1.09%
2019-07-05 0 0.920 0.840 0.920 0.850 0.930 6,516,000 5,789,550 0.8885 0.920 0.840 0.920 0.850 0.930 6,516,000 0.8885 -4.17%
2019-07-04 0 0.960 0.910 0.950 0.870 0.980 1,812,000 1,689,690 0.9325 0.960 0.910 0.950 0.870 0.980 1,812,000 0.9325 5.49%
2019-07-03 0 0.910 0.910 0.930 0.890 0.990 3,273,000 3,045,870 0.9306 0.910 0.910 0.930 0.890 0.990 3,273,000 0.9306 2.25%
2019-07-02 0 0.890 0.810 0.900 0.780 0.900 2,814,000 2,397,360 0.8519 0.890 0.810 0.900 0.780 0.900 2,814,000 0.8519 2.30%
2019-06-28 0 0.870 0.820 0.880 0.760 0.890 2,769,000 2,220,690 0.8020 0.870 0.820 0.880 0.760 0.890 2,769,000 0.8020 6.10%
2019-06-27 0 0.820 0.780 0.820 0.700 0.830 6,063,000 4,798,800 0.7915 0.820 0.780 0.820 0.700 0.830 6,063,000 0.7915 5.13%
2019-06-26 0 0.780 0.760 0.800 0.550 0.850 22,365,000 16,107,150 0.7202 0.780 0.760 0.800 0.550 0.850 22,365,000 0.7202 122.86%
2019-06-25 0 0.350 0.310 0.340 0.320 1.040 11,682,000 8,114,745 0.6946 0.350 0.310 0.340 0.320 1.040 11,682,000 0.6946 -66.35%
2019-06-24 0 1.040 1.010 1.040 1.000 1.070 3,954,000 4,069,170 1.0291 1.040 1.010 1.040 1.000 1.070 3,954,000 1.0291 -0.95%
2019-06-21 0 1.050 1.010 1.050 1.000 1.080 2,247,600 2,334,690 1.0387 1.050 1.010 1.050 1.000 1.080 2,247,600 1.0387 0.96%
2019-06-20 0 1.040 1.020 1.040 1.030 1.050 1,044,000 1,083,630 1.0380 1.040 1.020 1.040 1.030 1.050 1,044,000 1.0380 -0.95%
2019-06-19 0 1.050 1.040 1.060 1.030 1.150 2,682,000 2,877,450 1.0729 1.050 1.040 1.060 1.030 1.150 2,682,000 1.0729 -6.25%
2019-06-18 0 1.120 1.090 1.120 1.070 1.120 2,055,000 2,215,470 1.0781 1.120 1.090 1.120 1.070 1.120 2,055,000 1.0781 1.82%
2019-06-17 0 1.100 1.080 1.100 1.090 1.180 1,853,000 2,049,360 1.1060 1.100 1.080 1.100 1.090 1.180 1,853,000 1.1060 0.00%
2019-06-14 0 1.100 1.070 1.100 1.070 1.120 2,877,000 3,117,600 1.0836 1.100 1.070 1.100 1.070 1.120 2,877,000 1.0836 0.00%
2019-06-13 0 1.100 1.080 1.100 1.090 1.120 2,550,000 2,791,260 1.0946 1.100 1.080 1.100 1.090 1.120 2,550,000 1.0946 0.00%
2019-06-12 0 1.100 1.060 1.100 1.060 1.130 5,724,000 6,176,340 1.0790 1.100 1.060 1.100 1.060 1.130 5,724,000 1.0790 2.80%
2019-06-11 0 1.070 1.060 1.090 1.050 1.150 9,593,000 10,266,510 1.0702 1.070 1.060 1.090 1.050 1.150 9,593,000 1.0702 -2.73%
2019-06-10 0 1.100 1.080 1.100 1.030 1.130 9,864,000 10,590,720 1.0737 1.100 1.080 1.100 1.030 1.130 9,864,000 1.0737 0.00%
2019-06-06 0 1.100 1.070 1.100 1.030 1.150 7,857,000 8,369,760 1.0653 1.100 1.070 1.100 1.030 1.150 7,857,000 1.0653 1.85%
2019-06-05 0 1.080 1.060 1.080 1.010 1.100 3,717,000 3,897,690 1.0486 1.080 1.060 1.080 1.010 1.100 3,717,000 1.0486 2.86%
2019-06-04 0 1.050 1.040 1.050 1.020 1.050 12,528,000 12,960,300 1.0345 1.050 1.040 1.050 1.020 1.050 12,528,000 1.0345 1.94%
2019-06-03 0 1.030 1.030 1.060 1.020 1.050 11,532,000 12,064,650 1.0462 1.030 1.030 1.060 1.020 1.050 11,532,000 1.0462 -4.63%
2019-05-31 0 1.080 1.010 1.080 0.960 1.080 5,409,000 5,308,350 0.9814 1.080 1.010 1.080 0.960 1.080 5,409,000 0.9814 9.09%
2019-05-30 0 0.990 0.970 0.990 0.980 0.990 2,843,000 2,801,230 0.9853 0.990 0.970 0.990 0.980 0.990 2,843,000 0.9853 -1.00%
2019-05-29 0 1.000 0.970 1.000 0.990 1.010 2,643,000 2,620,440 0.9915 1.000 0.970 1.000 0.990 1.010 2,643,000 0.9915 -0.99%
2019-05-28 0 1.010 0.980 1.010 0.980 1.020 2,265,000 2,263,140 0.9992 1.010 0.980 1.010 0.980 1.020 2,265,000 0.9992 -0.98%
2019-05-27 0 1.020 0.990 1.020 1.000 1.060 13,266,000 13,406,730 1.0106 1.020 0.990 1.020 1.000 1.060 13,266,000 1.0106 4.08%
2019-05-24 0 0.980 0.960 0.980 0.960 1.020 1,749,000 1,727,940 0.9880 0.980 0.960 0.980 0.960 1.020 1,749,000 0.9880 -2.00%
2019-05-23 0 1.000 0.990 1.000 0.830 1.050 1,436,950 1,446,041 1.0063 1.000 0.990 1.000 0.830 1.050 1,436,950 1.0063 -0.99%
2019-05-22 0 1.010 1.000 1.010 1.000 1.030 1,365,000 1,379,490 1.0106 1.010 1.000 1.010 1.000 1.030 1,365,000 1.0106 -2.88%
2019-05-21 0 1.040 1.020 1.040 1.000 1.060 5,523,000 5,737,650 1.0389 1.040 1.020 1.040 1.000 1.060 5,523,000 1.0389 -1.89%
2019-05-20 0 1.060 1.030 1.060 0.980 1.070 2,055,000 2,117,850 1.0306 1.060 1.030 1.060 0.980 1.070 2,055,000 1.0306 0.95%
2019-05-17 0 1.050 1.010 1.060 1.000 1.070 7,224,200 7,402,178 1.0246 1.050 1.010 1.060 1.000 1.070 7,224,200 1.0246 0.96%
2019-05-16 0 1.040 1.030 1.040 1.020 1.050 3,840,000 3,961,260 1.0316 1.040 1.030 1.040 1.020 1.050 3,840,000 1.0316 -1.89%
2019-05-15 0 1.060 1.030 1.060 1.040 1.080 1,565,000 1,654,270 1.0570 1.060 1.030 1.060 1.040 1.080 1,565,000 1.0570 0.00%
2019-05-14 0 1.060 1.040 1.060 1.040 1.060 2,280,000 2,399,130 1.0523 1.060 1.040 1.060 1.040 1.060 2,280,000 1.0523 -2.75%
2019-05-10 0 1.090 1.070 1.090 1.030 1.130 3,159,000 3,364,410 1.0650 1.090 1.070 1.090 1.030 1.130 3,159,000 1.0650 2.83%
2019-05-09 0 1.060 1.030 1.060 1.030 1.070 10,347,400 10,820,550 1.0457 1.060 1.030 1.060 1.030 1.070 10,347,400 1.0457 -1.85%
2019-05-08 0 1.080 1.040 1.080 1.050 1.100 12,375,000 13,065,150 1.0558 1.080 1.040 1.080 1.050 1.100 12,375,000 1.0558 -0.92%
2019-05-07 0 1.090 1.060 1.090 1.040 1.090 2,796,000 2,972,400 1.0631 1.090 1.060 1.090 1.040 1.090 2,796,000 1.0631 3.81%
2019-05-06 0 1.050 1.030 1.060 1.040 1.100 1,536,000 1,631,820 1.0624 1.050 1.030 1.060 1.040 1.100 1,536,000 1.0624 -2.78%
2019-05-03 0 1.080 1.070 1.080 1.080 1.120 1,680,120 1,873,716 1.1152 1.080 1.070 1.080 1.080 1.120 1,680,120 1.1152 -3.57%
2019-05-02 0 1.120 1.070 1.110 1.070 1.120 4,890,000 5,262,870 1.0763 1.120 1.070 1.110 1.070 1.120 4,890,000 1.0763 1.82%
2019-04-30 0 1.100 1.060 1.100 1.010 1.100 10,051,000 10,571,770 1.0518 1.100 1.060 1.100 1.010 1.100 10,051,000 1.0518 4.76%
2019-04-29 0 1.050 1.020 1.050 1.040 1.160 2,439,000 2,653,500 1.0879 1.050 1.020 1.050 1.040 1.160 2,439,000 1.0879 -0.94%
2019-04-26 0 1.060 1.020 1.130 1.020 1.130 2,502,000 2,754,750 1.1010 1.060 1.020 1.130 1.020 1.130 2,502,000 1.1010 -5.36%
2019-04-25 0 1.120 1.110 1.130 1.120 1.160 3,015,000 3,409,950 1.1310 1.120 1.110 1.130 1.120 1.160 3,015,000 1.1310 -0.88%
2019-04-24 0 1.130 1.120 1.140 1.050 1.170 3,320,000 3,623,920 1.0915 1.130 1.120 1.140 1.050 1.170 3,320,000 1.0915 5.61%
2019-04-23 0 1.070 1.050 1.060 1.050 1.110 1,863,000 2,049,330 1.1000 1.070 1.050 1.060 1.050 1.110 1,863,000 1.1000 -4.46%
2019-04-18 0 1.120 1.100 1.120 1.100 1.130 1,800,000 2,021,820 1.1232 1.120 1.100 1.120 1.100 1.130 1,800,000 1.1232 -1.75%
2019-04-17 0 1.140 1.130 1.140 1.130 1.160 2,154,000 2,451,150 1.1380 1.140 1.130 1.140 1.130 1.160 2,154,000 1.1380 -0.87%
2019-04-16 0 1.150 1.120 1.150 1.130 1.170 2,739,000 3,134,160 1.1443 1.150 1.120 1.150 1.130 1.170 2,739,000 1.1443 -1.71%
2019-04-15 0 1.170 1.140 1.170 1.140 1.170 2,025,000 2,350,830 1.1609 1.170 1.140 1.170 1.140 1.170 2,025,000 1.1609 0.00%
2019-04-12 0 1.170 1.140 1.170 1.130 1.190 4,191,000 4,831,710 1.1529 1.170 1.140 1.170 1.130 1.190 4,191,000 1.1529 0.86%
2019-04-11 0 1.160 1.140 1.160 1.140 1.180 2,487,000 2,860,920 1.1503 1.160 1.140 1.160 1.140 1.180 2,487,000 1.1503 0.87%
2019-04-10 0 1.150 1.130 1.150 1.130 1.160 5,376,000 6,182,520 1.1500 1.150 1.130 1.150 1.130 1.160 5,376,000 1.1500 0.00%
2019-04-09 0 1.150 1.140 1.150 1.100 1.150 2,849,000 3,229,420 1.1335 1.150 1.140 1.150 1.100 1.150 2,849,000 1.1335 0.00%
2019-04-08 0 1.150 1.130 1.150 1.140 1.180 2,439,000 2,817,300 1.1551 1.150 1.130 1.150 1.140 1.180 2,439,000 1.1551 -1.71%
2019-04-04 0 1.170 1.150 1.170 1.160 1.170 3,318,000 3,849,540 1.1602 1.170 1.150 1.170 1.160 1.170 3,318,000 1.1602 0.00%
2019-04-03 0 1.170 1.150 1.170 1.150 1.180 3,612,000 4,223,130 1.1692 1.170 1.150 1.170 1.150 1.180 3,612,000 1.1692 -0.85%
2019-04-02 0 1.180 1.160 1.180 1.160 1.180 6,666,000 7,783,320 1.1676 1.180 1.160 1.180 1.160 1.180 6,666,000 1.1676 0.85%
2019-04-01 0 1.170 1.150 1.170 1.150 1.180 1,824,000 2,123,010 1.1639 1.170 1.150 1.170 1.150 1.180 1,824,000 1.1639 0.00%
2019-03-29 0 1.170 1.160 1.170 1.160 1.190 2,796,000 3,267,900 1.1688 1.170 1.160 1.170 1.160 1.190 2,796,000 1.1688 -0.85%
2019-03-28 0 1.180 1.150 1.180 1.170 1.190 5,589,000 6,565,800 1.1748 1.180 1.150 1.180 1.170 1.190 5,589,000 1.1748 0.00%
2019-03-27 0 1.180 1.150 1.180 1.160 1.190 891,000 1,043,160 1.1708 1.180 1.150 1.180 1.160 1.190 891,000 1.1708 0.85%
2019-03-26 0 1.170 1.150 1.170 1.150 1.190 2,316,000 2,695,170 1.1637 1.170 1.150 1.170 1.150 1.190 2,316,000 1.1637 0.86%
2019-03-25 0 1.160 1.150 1.160 1.140 1.190 5,409,000 6,252,930 1.1560 1.160 1.150 1.160 1.140 1.190 5,409,000 1.1560 -1.69%
2019-03-22 0 1.180 1.160 1.180 1.160 1.190 1,782,000 2,090,640 1.1732 1.180 1.160 1.180 1.160 1.190 1,782,000 1.1732 0.00%
2019-03-21 0 1.180 1.180 1.190 1.170 1.200 3,822,000 4,537,050 1.1871 1.180 1.180 1.190 1.170 1.200 3,822,000 1.1871 -0.84%
2019-03-20 0 1.190 1.170 1.190 1.180 1.200 6,957,700 8,280,000 1.1900 1.190 1.170 1.190 1.180 1.200 6,957,700 1.1900 -2.46%
2019-03-19 0 1.220 1.200 1.220 1.200 1.230 2,682,400 3,238,656 1.2074 1.220 1.200 1.220 1.200 1.230 2,682,400 1.2074 1.67%
2019-03-18 0 1.200 1.190 1.200 1.200 1.220 2,772,000 3,338,100 1.2042 1.200 1.190 1.200 1.200 1.220 2,772,000 1.2042 -0.83%
2019-03-15 0 1.210 1.190 1.210 1.190 1.220 1,917,000 2,291,940 1.1956 1.210 1.190 1.210 1.190 1.220 1,917,000 1.1956 0.83%
2019-03-14 0 1.200 1.170 1.200 1.180 1.220 2,453,250 2,923,980 1.1919 1.200 1.170 1.200 1.180 1.220 2,453,250 1.1919 -0.83%
2019-03-13 0 1.210 1.200 1.210 1.210 1.240 1,827,800 2,217,348 1.2131 1.210 1.200 1.210 1.210 1.240 1,827,800 1.2131 -1.63%
2019-03-12 0 1.230 1.220 1.230 1.220 1.250 1,974,000 2,413,230 1.2225 1.230 1.220 1.230 1.220 1.250 1,974,000 1.2225 0.00%
2019-03-11 0 1.230 1.220 1.240 1.210 1.240 2,004,000 2,453,550 1.2243 1.230 1.220 1.240 1.210 1.240 2,004,000 1.2243 -0.81%
2019-03-08 0 1.240 1.220 1.240 1.220 1.240 1,797,000 2,201,100 1.2249 1.240 1.220 1.240 1.220 1.240 1,797,000 1.2249 0.00%
2019-03-07 0 1.240 1.220 1.240 1.220 1.240 3,123,000 3,838,290 1.2290 1.240 1.220 1.240 1.220 1.240 3,123,000 1.2290 0.00%
2019-03-06 0 1.240 1.210 1.240 1.220 1.240 2,868,000 3,510,360 1.2240 1.240 1.210 1.240 1.220 1.240 2,868,000 1.2240 0.81%
2019-03-05 0 1.230 1.210 1.230 1.200 1.240 4,454,237 5,445,143 1.2225 1.230 1.210 1.230 1.200 1.240 4,454,237 1.2225 0.00%
2019-03-04 0 1.230 1.220 1.230 1.230 1.240 3,078,000 3,793,110 1.2323 1.230 1.220 1.230 1.230 1.240 3,078,000 1.2323 -0.81%
2019-03-01 0 1.240 1.220 1.240 1.220 1.270 3,492,000 4,337,130 1.2420 1.240 1.220 1.240 1.220 1.270 3,492,000 1.2420 0.81%
2019-02-28 0 1.230 1.200 1.230 1.180 1.230 4,851,000 5,850,180 1.2060 1.230 1.200 1.230 1.180 1.230 4,851,000 1.2060 1.65%
2019-02-27 0 1.210 1.190 1.210 1.160 1.210 4,485,000 5,330,010 1.1884 1.210 1.190 1.210 1.160 1.210 4,485,000 1.1884 0.83%
2019-02-26 0 1.200 1.200 1.210 1.190 1.260 2,832,000 3,450,270 1.2183 1.200 1.200 1.210 1.190 1.260 2,832,000 1.2183 -4.76%
2019-02-25 0 1.260 1.240 1.260 1.250 1.270 4,260,000 5,327,730 1.2506 1.260 1.240 1.260 1.250 1.270 4,260,000 1.2506 -0.79%
2019-02-22 0 1.270 1.230 1.250 1.230 1.280 12,888,000 16,256,820 1.2614 1.270 1.230 1.250 1.230 1.280 12,888,000 1.2614 0.79%
2019-02-21 0 1.260 1.240 1.270 1.230 1.270 2,982,000 3,724,920 1.2491 1.260 1.240 1.270 1.230 1.270 2,982,000 1.2491 0.00%
2019-02-20 0 1.260 1.230 1.260 1.240 1.330 4,182,000 5,244,840 1.2541 1.260 1.230 1.260 1.240 1.330 4,182,000 1.2541 0.80%
2019-02-19 0 1.250 1.240 1.260 1.210 1.270 7,758,000 9,714,210 1.2522 1.250 1.240 1.260 1.210 1.270 7,758,000 1.2522 -1.57%
2019-02-18 0 1.270 1.250 1.270 1.240 1.280 2,358,000 2,973,960 1.2612 1.270 1.250 1.270 1.240 1.280 2,358,000 1.2612 0.79%
2019-02-15 0 1.260 1.230 1.260 1.240 1.260 4,617,000 5,731,560 1.2414 1.260 1.230 1.260 1.240 1.260 4,617,000 1.2414 -0.79%
2019-02-14 0 1.270 1.250 1.270 1.250 1.280 4,473,000 5,656,530 1.2646 1.270 1.250 1.270 1.250 1.280 4,473,000 1.2646 -1.55%
2019-02-13 0 1.290 1.250 1.290 1.230 1.290 3,564,000 4,496,790 1.2617 1.290 1.250 1.290 1.230 1.290 3,564,000 1.2617 0.00%
2019-02-12 0 1.290 1.260 1.290 1.240 1.320 6,480,000 8,229,570 1.2700 1.290 1.260 1.290 1.240 1.320 6,480,000 1.2700 -0.77%
2019-02-11 0 1.300 1.270 1.300 1.270 1.330 2,895,000 3,726,120 1.2871 1.300 1.270 1.300 1.270 1.330 2,895,000 1.2871 1.56%
2019-02-08 0 1.280 1.270 1.280 1.270 1.330 2,637,000 3,422,010 1.2977 1.280 1.270 1.280 1.270 1.330 2,637,000 1.2977 -3.03%
2019-02-04 0 1.320 1.300 1.320 1.300 1.390 1,995,000 2,671,200 1.3389 1.320 1.300 1.320 1.300 1.390 1,995,000 1.3389 1.54%
2019-02-01 0 1.300 1.280 1.300 1.280 1.300 3,867,000 4,966,650 1.2844 1.300 1.280 1.300 1.280 1.300 3,867,000 1.2844 0.78%
2019-01-31 0 1.290 1.270 1.290 1.260 1.300 6,942,000 8,868,540 1.2775 1.290 1.270 1.290 1.260 1.300 6,942,000 1.2775 0.00%
2019-01-30 0 1.290 1.270 1.290 1.260 1.300 5,226,100 6,697,396 1.2815 1.290 1.270 1.290 1.260 1.300 5,226,100 1.2815 -0.77%
2019-01-29 0 1.300 1.270 1.300 1.270 1.330 3,630,000 4,731,360 1.3034 1.300 1.270 1.300 1.270 1.330 3,630,000 1.3034 -1.52%
2019-01-28 0 1.320 1.290 1.330 1.290 1.330 3,585,380 4,660,678 1.2999 1.320 1.290 1.330 1.290 1.330 3,585,380 1.2999 0.00%
2019-01-25 0 1.320 1.300 1.320 1.280 1.330 2,907,000 3,786,090 1.3024 1.320 1.300 1.320 1.280 1.330 2,907,000 1.3024 -0.75%
2019-01-24 0 1.330 1.320 1.330 1.320 1.350 5,035,640 6,679,843 1.3265 1.330 1.320 1.330 1.320 1.350 5,035,640 1.3265 -0.75%
2019-01-23 0 1.340 1.330 1.340 1.330 1.350 3,249,000 4,355,040 1.3404 1.340 1.330 1.340 1.330 1.350 3,249,000 1.3404 0.00%
2019-01-22 0 1.340 1.330 1.340 1.320 1.360 2,940,000 3,900,870 1.3268 1.340 1.330 1.340 1.320 1.360 2,940,000 1.3268 0.00%
2019-01-21 0 1.340 1.320 1.360 1.330 1.360 4,731,000 6,373,050 1.3471 1.340 1.320 1.360 1.330 1.360 4,731,000 1.3471 -0.74%
2019-01-18 0 1.350 1.330 1.350 1.320 1.350 4,059,000 5,438,760 1.3399 1.350 1.330 1.350 1.320 1.350 4,059,000 1.3399 0.00%
2019-01-17 0 1.350 1.330 1.350 1.330 1.360 2,775,360 3,720,164 1.3404 1.350 1.330 1.350 1.330 1.360 2,775,360 1.3404 -0.74%
2019-01-16 0 1.360 1.340 1.360 1.330 1.380 3,513,000 4,786,920 1.3626 1.360 1.340 1.360 1.330 1.380 3,513,000 1.3626 -1.45%
2019-01-15 0 1.380 1.360 1.380 1.320 1.380 4,350,000 5,924,610 1.3620 1.380 1.360 1.380 1.320 1.380 4,350,000 1.3620 1.47%
2019-01-14 0 1.360 1.350 1.360 1.340 1.380 2,799,000 3,784,200 1.3520 1.360 1.350 1.360 1.340 1.380 2,799,000 1.3520 0.00%
2019-01-11 0 1.360 1.340 1.360 1.350 1.390 4,383,000 6,007,230 1.3706 1.360 1.340 1.360 1.350 1.390 4,383,000 1.3706 -0.73%
2019-01-10 0 1.370 1.350 1.370 1.330 1.370 5,095,440 6,920,757 1.3582 1.370 1.350 1.370 1.330 1.370 5,095,440 1.3582 1.48%
2019-01-09 0 1.350 1.330 1.350 1.290 1.400 3,063,000 4,111,770 1.3424 1.350 1.330 1.350 1.290 1.400 3,063,000 1.3424 0.75%
2019-01-08 0 1.340 1.320 1.340 1.290 1.340 8,889,000 11,737,560 1.3205 1.340 1.320 1.340 1.290 1.340 8,889,000 1.3205 3.08%
2019-01-07 0 1.300 1.270 1.300 1.250 1.300 7,338,000 9,424,350 1.2843 1.300 1.270 1.300 1.250 1.300 7,338,000 1.2843 1.56%
2019-01-04 0 1.280 1.260 1.280 1.260 1.290 2,781,000 3,539,340 1.2727 1.280 1.260 1.280 1.260 1.290 2,781,000 1.2727 0.79%
2019-01-03 0 1.270 1.260 1.270 1.260 1.350 4,785,000 6,077,640 1.2701 1.270 1.260 1.270 1.260 1.350 4,785,000 1.2701 -0.78%
2019-01-02 0 1.280 1.260 1.280 1.240 1.280 4,542,000 5,733,780 1.2624 1.280 1.260 1.280 1.240 1.280 4,542,000 1.2624 -1.54%
2018-12-31 0 1.300 1.260 1.290 1.210 1.300 4,365,000 5,481,540 1.2558 1.300 1.260 1.290 1.210 1.300 4,365,000 1.2558 3.17%
2018-12-28 0 1.260 1.230 1.260 1.240 1.270 3,978,000 5,011,260 1.2597 1.260 1.230 1.260 1.240 1.270 3,978,000 1.2597 -1.56%
2018-12-27 0 1.280 1.260 1.280 1.270 1.300 3,801,000 4,839,090 1.2731 1.280 1.260 1.280 1.270 1.300 3,801,000 1.2731 0.00%
2018-12-24 0 1.280 1.250 1.280 1.240 1.280 2,409,000 3,002,100 1.2462 1.280 1.250 1.280 1.240 1.280 2,409,000 1.2462 0.00%
2018-12-21 0 1.280 1.240 1.260 1.200 1.280 4,152,000 5,105,910 1.2297 1.280 1.240 1.260 1.200 1.280 4,152,000 1.2297 2.40%
2018-12-20 0 1.250 1.240 1.250 1.170 1.250 3,792,000 4,574,880 1.2065 1.250 1.240 1.250 1.170 1.250 3,792,000 1.2065 3.31%
2018-12-19 0 1.210 1.180 1.210 1.190 1.240 3,036,000 3,681,750 1.2127 1.210 1.180 1.210 1.190 1.240 3,036,000 1.2127 -1.63%
2018-12-18 0 1.230 1.220 1.250 1.180 1.250 4,927,000 5,873,830 1.1922 1.230 1.220 1.250 1.180 1.250 4,927,000 1.1922 0.82%
2018-12-17 0 1.220 1.210 1.220 1.120 1.250 3,042,000 3,546,930 1.1660 1.220 1.210 1.220 1.120 1.250 3,042,000 1.1660 1.67%
2018-12-14 0 1.200 1.170 1.220 1.150 1.270 3,422,280 4,151,743 1.2132 1.200 1.170 1.220 1.150 1.270 3,422,280 1.2132 -1.64%
2018-12-13 0 1.220 1.190 1.220 1.190 1.270 3,867,000 4,718,070 1.2201 1.220 1.190 1.220 1.190 1.270 3,867,000 1.2201 -2.40%
2018-12-12 0 1.250 1.210 1.260 1.130 1.260 5,703,000 6,627,450 1.1621 1.250 1.210 1.260 1.130 1.260 5,703,000 1.1621 5.93%
2018-12-11 0 1.180 1.150 1.190 1.160 1.220 3,145,000 3,707,580 1.1789 1.180 1.150 1.190 1.160 1.220 3,145,000 1.1789 -2.48%
2018-12-10 0 1.210 1.200 1.210 1.200 1.270 5,406,000 6,639,780 1.2282 1.210 1.200 1.210 1.200 1.270 5,406,000 1.2282 -5.47%
2018-12-07 0 1.280 1.260 1.280 1.270 1.300 2,691,000 3,449,220 1.2818 1.280 1.260 1.280 1.270 1.300 2,691,000 1.2818 0.00%
2018-12-06 0 1.280 1.260 1.290 1.240 1.300 5,358,000 6,713,850 1.2531 1.280 1.260 1.290 1.240 1.300 5,358,000 1.2531 -1.54%
2018-12-05 0 1.300 1.290 1.310 1.290 1.320 3,891,000 5,060,850 1.3007 1.300 1.290 1.310 1.290 1.320 3,891,000 1.3007 -1.52%
2018-12-04 0 1.320 1.300 1.320 1.220 1.340 4,344,000 5,496,210 1.2652 1.320 1.300 1.320 1.220 1.340 4,344,000 1.2652 3.13%
2018-12-03 0 1.280 1.260 1.280 1.260 1.300 3,768,000 4,850,220 1.2872 1.280 1.260 1.280 1.260 1.300 3,768,000 1.2872 -0.78%
2018-11-30 0 1.290 1.270 1.290 1.260 1.310 6,144,000 7,864,530 1.2800 1.290 1.270 1.290 1.260 1.310 6,144,000 1.2800 0.00%
2018-11-29 0 1.290 1.260 1.290 1.260 1.290 3,759,000 4,805,490 1.2784 1.290 1.260 1.290 1.260 1.290 3,759,000 1.2784 0.00%
2018-11-28 0 1.290 1.270 1.290 1.270 1.300 4,623,000 5,956,110 1.2884 1.290 1.270 1.290 1.270 1.300 4,623,000 1.2884 -0.77%
2018-11-27 0 1.300 1.280 1.300 1.280 1.300 5,094,000 6,569,790 1.2897 1.300 1.280 1.300 1.280 1.300 5,094,000 1.2897 0.00%
2018-11-26 0 1.300 1.280 1.300 1.270 1.300 5,512,000 7,073,030 1.2832 1.300 1.280 1.300 1.270 1.300 5,512,000 1.2832 0.78%
2018-11-23 0 1.290 1.270 1.290 1.280 1.290 4,096,000 5,262,820 1.2849 1.290 1.270 1.290 1.280 1.290 4,096,000 1.2849 -0.77%
2018-11-22 0 1.300 1.280 1.300 1.280 1.300 5,820,000 7,502,880 1.2892 1.300 1.280 1.300 1.280 1.300 5,820,000 1.2892 3.17%
2018-11-21 0 1.260 1.250 1.290 1.240 1.300 7,266,000 9,233,490 1.2708 1.260 1.250 1.290 1.240 1.300 7,266,000 1.2708 -0.79%
2018-11-20 0 1.270 1.250 1.270 1.240 1.280 5,697,000 7,171,320 1.2588 1.270 1.250 1.270 1.240 1.280 5,697,000 1.2588 0.00%
2018-11-19 0 1.270 1.260 1.270 1.220 1.290 8,211,000 10,334,670 1.2586 1.270 1.260 1.270 1.220 1.290 8,211,000 1.2586 0.00%
2018-11-16 0 1.270 1.240 1.270 1.240 1.300 5,580,000 7,079,760 1.2688 1.270 1.240 1.270 1.240 1.300 5,580,000 1.2688 -1.55%
2018-11-15 0 1.290 1.280 1.300 1.280 1.320 7,209,000 9,321,810 1.2931 1.290 1.280 1.300 1.280 1.320 7,209,000 1.2931 -0.77%
2018-11-14 0 1.300 1.280 1.300 1.270 1.300 6,666,000 8,575,290 1.2864 1.300 1.280 1.300 1.270 1.300 6,666,000 1.2864 1.56%
2018-11-13 0 1.280 1.260 1.290 1.230 1.290 6,531,000 8,228,580 1.2599 1.280 1.260 1.290 1.230 1.290 6,531,000 1.2599 0.79%
2018-11-12 0 1.270 1.250 1.280 1.200 1.280 6,939,000 8,498,400 1.2247 1.270 1.250 1.280 1.200 1.280 6,939,000 1.2247 1.60%
2018-11-09 0 1.250 1.250 1.270 1.220 1.330 9,507,000 11,866,110 1.2481 1.250 1.250 1.270 1.220 1.330 9,507,000 1.2481 -4.58%
2018-11-08 0 1.310 1.310 1.320 1.200 1.320 7,503,000 9,288,060 1.2379 1.310 1.310 1.320 1.200 1.320 7,503,000 1.2379 6.50%
2018-11-07 0 1.230 1.200 1.240 1.200 1.280 6,711,000 8,373,210 1.2477 1.230 1.200 1.240 1.200 1.280 6,711,000 1.2477 -4.65%
2018-11-06 0 1.290 1.270 1.290 1.260 1.310 6,534,000 8,302,350 1.2706 1.290 1.270 1.290 1.260 1.310 6,534,000 1.2706 0.78%
2018-11-05 0 1.280 1.270 1.300 1.270 1.350 4,620,000 6,053,130 1.3102 1.280 1.270 1.300 1.270 1.350 4,620,000 1.3102 -5.19%
2018-11-02 0 1.350 1.350 1.360 1.290 1.360 5,163,000 6,789,990 1.3151 1.350 1.350 1.360 1.290 1.360 5,163,000 1.3151 1.50%
2018-11-01 0 1.330 1.310 1.330 1.310 1.350 4,854,000 6,403,680 1.3193 1.330 1.310 1.330 1.310 1.350 4,854,000 1.3193 -0.75%
2018-10-31 0 1.340 1.330 1.340 1.300 1.380 5,688,000 7,530,810 1.3240 1.340 1.330 1.340 1.300 1.380 5,688,000 1.3240 -2.19%
2018-10-30 0 1.370 1.370 1.380 1.290 1.370 6,282,000 8,278,530 1.3178 1.370 1.370 1.380 1.290 1.370 6,282,000 1.3178 3.01%
2018-10-29 0 1.330 1.330 1.340 1.300 1.340 6,408,000 8,481,030 1.3235 1.330 1.330 1.340 1.300 1.340 6,408,000 1.3235 0.76%
2018-10-26 0 1.320 1.300 1.320 1.300 1.330 4,506,000 5,911,770 1.3120 1.320 1.300 1.320 1.300 1.330 4,506,000 1.3120 0.76%
2018-10-25 0 1.310 1.280 1.310 1.260 1.330 4,483,000 5,853,510 1.3057 1.310 1.280 1.310 1.260 1.330 4,483,000 1.3057 -2.24%
2018-10-24 0 1.340 1.320 1.340 1.330 1.350 5,628,000 7,518,510 1.3359 1.340 1.320 1.340 1.330 1.350 5,628,000 1.3359 -0.74%
2018-10-23 0 1.350 1.310 1.340 1.270 1.350 7,029,000 9,109,440 1.2960 1.350 1.310 1.340 1.270 1.350 7,029,000 1.2960 3.85%
2018-10-22 0 1.300 1.280 1.300 1.280 1.320 4,501,997 5,909,316 1.3126 1.300 1.280 1.300 1.280 1.320 4,501,997 1.3126 0.00%
2018-10-19 0 1.300 1.290 1.300 1.270 1.340 4,938,000 6,432,690 1.3027 1.300 1.290 1.300 1.270 1.340 4,938,000 1.3027 -1.52%
2018-10-18 0 1.320 1.300 1.320 1.290 1.360 5,790,000 7,652,280 1.3216 1.320 1.300 1.320 1.290 1.360 5,790,000 1.3216 -0.75%
2018-10-16 0 1.330 1.310 1.330 1.300 1.360 2,955,000 3,955,620 1.3386 1.330 1.310 1.330 1.300 1.360 2,955,000 1.3386 0.00%
2018-10-15 0 1.330 1.310 1.330 1.290 1.380 3,832,080 5,140,494 1.3414 1.330 1.310 1.330 1.290 1.380 3,832,080 1.3414 -1.48%
2018-10-12 0 1.350 1.330 1.350 1.310 1.370 6,321,000 8,530,260 1.3495 1.350 1.330 1.350 1.310 1.370 6,321,000 1.3495 -1.46%
2018-10-11 0 1.370 1.350 1.370 1.340 1.380 4,047,000 5,486,310 1.3556 1.370 1.350 1.370 1.340 1.380 4,047,000 1.3556 -2.14%
2018-10-10 0 1.400 1.390 1.400 1.380 1.410 4,086,000 5,690,580 1.3927 1.400 1.390 1.400 1.380 1.410 4,086,000 1.3927 0.00%
2018-10-09 0 1.400 1.390 1.400 1.370 1.410 5,397,000 7,459,200 1.3821 1.400 1.390 1.400 1.370 1.410 5,397,000 1.3821 0.72%
2018-10-08 0 1.390 1.380 1.390 1.350 1.420 4,749,000 6,556,590 1.3806 1.390 1.380 1.390 1.350 1.420 4,749,000 1.3806 -2.11%
2018-10-05 0 1.420 1.410 1.420 1.410 1.430 3,222,000 4,568,700 1.4180 1.420 1.410 1.420 1.410 1.430 3,222,000 1.4180 -0.70%
2018-10-04 0 1.430 1.420 1.430 1.400 1.440 2,538,000 3,600,360 1.4186 1.430 1.420 1.430 1.400 1.440 2,538,000 1.4186 -0.69%
2018-10-03 0 1.440 1.430 1.440 1.380 1.440 7,755,000 10,967,880 1.4143 1.440 1.430 1.440 1.380 1.440 7,755,000 1.4143 2.86%
2018-10-02 0 1.400 1.380 1.400 1.280 1.400 9,654,000 12,941,910 1.3406 1.400 1.380 1.400 1.280 1.400 9,654,000 1.3406 0.00%
2018-09-28 0 1.400 1.390 1.400 1.390 1.400 5,514,000 7,678,080 1.3925 1.400 1.390 1.400 1.390 1.400 5,514,000 1.3925 0.72%
2018-09-27 0 1.390 1.380 1.390 1.370 1.390 3,528,000 4,857,180 1.3768 1.390 1.380 1.390 1.370 1.390 3,528,000 1.3768 0.00%
2018-09-26 0 1.390 1.370 1.390 1.360 1.390 6,520,000 8,995,130 1.3796 1.390 1.370 1.390 1.360 1.390 6,520,000 1.3796 0.00%
2018-09-24 0 1.390 1.370 1.380 1.360 1.390 6,201,000 8,468,610 1.3657 1.390 1.370 1.380 1.360 1.390 6,201,000 1.3657 0.00%
2018-09-21 0 1.390 1.360 1.390 1.350 1.400 6,982,092 9,602,787 1.3753 1.390 1.360 1.390 1.350 1.400 6,982,092 1.3753 0.72%
2018-09-20 0 1.380 1.370 1.380 1.370 1.380 6,186,000 8,480,430 1.3709 1.380 1.370 1.380 1.370 1.380 6,186,000 1.3709 0.73%
2018-09-19 0 1.370 1.350 1.370 1.300 1.370 8,463,000 11,401,410 1.3472 1.370 1.350 1.370 1.300 1.370 8,463,000 1.3472 5.38%
2018-09-18 0 1.300 1.300 1.310 1.270 1.320 6,033,000 7,761,840 1.2866 1.300 1.300 1.310 1.270 1.320 6,033,000 1.2866 0.78%
2018-09-17 0 1.290 1.280 1.290 1.260 1.290 8,838,000 11,246,730 1.2725 1.290 1.280 1.290 1.260 1.290 8,838,000 1.2725 0.00%
2018-09-14 0 1.290 1.280 1.290 1.250 1.290 7,458,000 9,417,960 1.2628 1.290 1.280 1.290 1.250 1.290 7,458,000 1.2628 0.78%
2018-09-13 0 1.280 1.270 1.280 1.240 1.290 16,551,000 20,855,790 1.2601 1.280 1.270 1.280 1.240 1.290 16,551,000 1.2601 0.00%
2018-09-12 0 1.280 1.260 1.280 1.190 1.280 9,744,000 12,075,900 1.2393 1.280 1.260 1.280 1.190 1.280 9,744,000 1.2393 6.67%
2018-09-11 0 1.200 1.180 1.210 1.110 1.210 10,002,000 11,436,570 1.1434 1.200 1.180 1.210 1.110 1.210 10,002,000 1.1434 7.14%
2018-09-10 0 1.120 1.100 1.120 1.100 1.120 2,928,000 3,255,660 1.1119 1.120 1.100 1.120 1.100 1.120 2,928,000 1.1119 1.82%
2018-09-07 0 1.100 1.070 1.100 1.070 1.140 9,117,000 9,892,770 1.0851 1.100 1.070 1.100 1.070 1.140 9,117,000 1.0851 0.92%
2018-09-06 0 1.090 1.070 1.090 1.030 1.090 4,614,000 4,891,650 1.0602 1.090 1.070 1.090 1.030 1.090 4,614,000 1.0602 3.81%
2018-09-05 0 1.050 1.040 1.060 1.040 1.070 3,996,000 4,218,120 1.0556 1.050 1.040 1.060 1.040 1.070 3,996,000 1.0556 0.00%
2018-09-04 0 1.050 1.040 1.050 1.040 1.070 4,854,000 5,108,880 1.0525 1.050 1.040 1.050 1.040 1.070 4,854,000 1.0525 -1.87%
2018-09-03 0 1.070 1.050 1.060 1.060 1.080 2,553,000 2,718,150 1.0647 1.070 1.050 1.060 1.060 1.080 2,553,000 1.0647 -1.83%
2018-08-31 0 1.090 1.070 1.090 1.080 1.090 2,169,000 2,353,530 1.0851 1.090 1.070 1.090 1.080 1.090 2,169,000 1.0851 0.00%
2018-08-30 0 1.090 1.080 1.090 1.080 1.120 5,718,000 6,262,260 1.0952 1.090 1.080 1.090 1.080 1.120 5,718,000 1.0952 -1.80%
2018-08-29 0 1.110 1.090 1.110 1.070 1.120 16,164,000 17,777,400 1.0998 1.110 1.090 1.110 1.070 1.120 16,164,000 1.0998 2.78%
2018-08-28 0 1.080 1.070 1.080 1.070 1.080 774,000 835,860 1.0799 1.080 1.070 1.080 1.070 1.080 774,000 1.0799 0.00%
2018-08-27 0 1.080 1.070 1.090 1.070 1.130 4,194,467 4,589,260 1.0941 1.080 1.070 1.090 1.070 1.130 4,194,467 1.0941 -4.42%
2018-08-24 0 1.130 1.120 1.140 1.060 1.150 16,911,000 18,573,150 1.0983 1.130 1.120 1.140 1.060 1.150 16,911,000 1.0983 4.63%
2018-08-23 0 1.080 1.070 1.080 1.040 1.100 13,449,000 14,503,290 1.0784 1.080 1.070 1.080 1.040 1.100 13,449,000 1.0784 1.89%
2018-08-22 0 1.060 1.050 1.060 1.030 1.060 4,932,000 5,200,050 1.0543 1.060 1.050 1.060 1.030 1.060 4,932,000 1.0543 0.95%
2018-08-21 0 1.050 1.040 1.060 1.020 1.050 2,664,000 2,788,470 1.0467 1.050 1.040 1.060 1.020 1.050 2,664,000 1.0467 -0.94%
2018-08-20 0 1.060 1.040 1.060 1.050 1.070 2,430,000 2,591,910 1.0666 1.060 1.040 1.060 1.050 1.070 2,430,000 1.0666 -1.85%
2018-08-17 0 1.080 1.070 1.080 1.030 1.080 4,437,000 4,590,360 1.0346 1.080 1.070 1.080 1.030 1.080 4,437,000 1.0346 2.86%
2018-08-16 0 1.050 1.030 1.050 1.030 1.050 4,329,000 4,470,180 1.0326 1.050 1.030 1.050 1.030 1.050 4,329,000 1.0326 0.00%
2018-08-15 0 1.050 1.040 1.050 1.010 1.080 5,907,000 6,160,680 1.0429 1.050 1.040 1.050 1.010 1.080 5,907,000 1.0429 -2.78%
2018-08-14 0 1.080 1.060 1.080 1.040 1.080 5,340,000 5,691,060 1.0657 1.080 1.060 1.080 1.040 1.080 5,340,000 1.0657 1.89%
2018-08-13 0 1.060 1.050 1.060 1.050 1.080 4,230,000 4,491,000 1.0617 1.060 1.050 1.060 1.050 1.080 4,230,000 1.0617 -2.75%
2018-08-10 0 1.090 1.070 1.090 1.070 1.100 3,045,000 3,304,020 1.0851 1.090 1.070 1.090 1.070 1.100 3,045,000 1.0851 0.93%
2018-08-09 0 1.080 1.050 1.080 1.050 1.080 13,749,000 14,669,100 1.0669 1.080 1.050 1.080 1.050 1.080 13,749,000 1.0669 1.89%
2018-08-08 0 1.060 1.040 1.070 1.030 1.070 15,441,000 16,288,950 1.0549 1.060 1.040 1.070 1.030 1.070 15,441,000 1.0549 -0.93%
2018-08-07 0 1.070 1.040 1.070 0.990 1.070 8,025,000 8,331,780 1.0382 1.070 1.040 1.070 0.990 1.070 8,025,000 1.0382 3.88%
2018-08-06 0 1.030 1.010 1.030 1.020 1.040 3,939,000 4,059,360 1.0306 1.030 1.010 1.030 1.020 1.040 3,939,000 1.0306 0.00%
2018-08-03 0 1.030 1.000 1.030 1.010 1.030 2,574,000 2,625,600 1.0200 1.030 1.000 1.030 1.010 1.030 2,574,000 1.0200 -0.96%
2018-08-02 0 1.040 1.020 1.040 1.030 1.060 4,637,000 4,819,460 1.0393 1.040 1.020 1.040 1.030 1.060 4,637,000 1.0393 -2.80%
2018-08-01 0 1.070 1.050 1.070 1.040 1.070 2,586,000 2,740,380 1.0597 1.070 1.050 1.070 1.040 1.070 2,586,000 1.0597 0.94%
2018-07-31 0 1.060 1.040 1.070 1.030 1.070 3,330,000 3,509,730 1.0540 1.060 1.040 1.070 1.030 1.070 3,330,000 1.0540 0.00%
2018-07-30 0 1.060 1.030 1.060 1.030 1.070 8,034,000 8,472,270 1.0546 1.060 1.030 1.060 1.030 1.070 8,034,000 1.0546 0.00%
2018-07-27 0 1.060 1.040 1.070 1.030 1.080 3,675,000 3,874,230 1.0542 1.060 1.040 1.070 1.030 1.080 3,675,000 1.0542 0.95%
2018-07-26 0 1.050 1.040 1.050 1.030 1.070 2,688,000 2,841,150 1.0570 1.050 1.040 1.050 1.030 1.070 2,688,000 1.0570 0.96%
2018-07-25 0 1.040 1.020 1.050 1.020 1.070 3,666,000 3,860,610 1.0531 1.040 1.020 1.050 1.020 1.070 3,666,000 1.0531 -4.59%
2018-07-24 0 1.090 1.070 1.090 1.000 1.110 21,695,200 23,181,420 1.0685 1.090 1.070 1.090 1.000 1.110 21,695,200 1.0685 9.00%
2018-07-23 0 1.000 0.970 1.000 0.960 1.000 8,082,000 8,014,470 0.9916 1.000 0.970 1.000 0.960 1.000 8,082,000 0.9916 3.09%
2018-07-20 0 0.970 0.970 0.980 0.970 1.040 9,234,000 9,214,800 0.9979 0.970 0.970 0.980 0.970 1.040 9,234,000 0.9979 -7.62%
2018-07-19 0 1.050 1.020 1.050 1.010 1.050 5,850,000 6,033,030 1.0313 1.050 1.020 1.050 1.010 1.050 5,850,000 1.0313 0.00%
2018-07-18 0 1.050 1.020 1.050 1.020 1.060 3,255,000 3,372,510 1.0361 1.050 1.020 1.050 1.020 1.060 3,255,000 1.0361 0.96%
2018-07-17 0 1.040 1.010 1.040 1.010 1.050 3,651,000 3,726,480 1.0207 1.040 1.010 1.040 1.010 1.050 3,651,000 1.0207 0.00%
2018-07-16 0 1.040 1.030 1.040 1.010 1.050 5,160,000 5,285,130 1.0243 1.040 1.030 1.040 1.010 1.050 5,160,000 1.0243 0.97%
2018-07-13 0 1.030 1.020 1.030 1.000 1.060 3,489,000 3,573,510 1.0242 1.030 1.020 1.030 1.000 1.060 3,489,000 1.0242 0.00%
2018-07-12 0 1.030 1.020 1.230 0.930 1.040 3,807,000 3,756,840 0.9868 1.030 1.020 1.230 0.930 1.040 3,807,000 0.9868 3.00%
2018-07-11 0 1.000 0.970 1.000 0.950 1.010 3,380,000 3,273,090 0.9684 1.000 0.970 1.000 0.950 1.010 3,380,000 0.9684 3.09%
2018-07-10 0 0.970 0.960 0.990 0.960 0.990 4,395,000 4,270,470 0.9717 0.970 0.960 0.990 0.960 0.990 4,395,000 0.9717 -1.02%
2018-07-09 0 0.980 0.950 0.990 0.950 0.990 2,610,000 2,503,260 0.9591 0.980 0.950 0.990 0.950 0.990 2,610,000 0.9591 2.08%
2018-07-06 0 0.960 0.950 0.960 0.960 1.000 6,465,000 6,318,540 0.9773 0.960 0.950 0.960 0.960 1.000 6,465,000 0.9773 -2.04%
2018-07-05 0 0.980 0.960 1.000 0.950 1.030 6,049,000 5,915,210 0.9779 0.980 0.960 1.000 0.950 1.030 6,049,000 0.9779 -2.97%
2018-07-04 0 1.010 1.000 1.010 0.950 1.050 4,370,000 4,273,250 0.9779 1.010 1.000 1.010 0.950 1.050 4,370,000 0.9779 1.00%
2018-07-03 0 1.000 0.980 1.000 0.990 1.060 5,745,000 5,736,660 0.9985 1.000 0.980 1.000 0.990 1.060 5,745,000 0.9985 -3.85%
2018-06-29 0 1.040 1.030 1.040 1.030 1.110 8,973,000 9,523,650 1.0614 1.040 1.030 1.040 1.030 1.110 8,973,000 1.0614 -1.89%
2018-06-28 0 1.060 1.040 1.070 1.040 1.190 2,603,000 2,890,420 1.1104 1.060 1.040 1.070 1.040 1.190 2,603,000 1.1104 -8.62%
2018-06-27 0 1.160 1.140 1.160 1.150 1.230 2,520,000 2,963,460 1.1760 1.160 1.140 1.160 1.150 1.230 2,520,000 1.1760 -3.33%
2018-06-26 0 1.200 1.180 1.240 1.070 1.240 7,786,000 8,489,710 1.0904 1.200 1.180 1.240 1.070 1.240 7,786,000 1.0904 8.11%
2018-06-25 0 1.110 1.090 1.110 1.090 1.140 2,514,000 2,822,040 1.1225 1.110 1.090 1.110 1.090 1.140 2,514,000 1.1225 -0.89%
2018-06-22 0 1.120 1.110 1.120 1.120 1.170 4,488,100 5,107,640 1.1380 1.120 1.110 1.120 1.120 1.170 4,488,100 1.1380 -3.45%
2018-06-21 0 1.160 1.140 1.160 1.140 1.200 2,589,000 3,023,610 1.1679 1.160 1.140 1.160 1.140 1.200 2,589,000 1.1679 0.00%
2018-06-20 0 1.160 1.160 1.170 1.120 1.210 6,252,000 7,140,750 1.1422 1.160 1.160 1.170 1.120 1.210 6,252,000 1.1422 2.65%
2018-06-19 0 1.130 1.120 1.130 1.120 1.260 5,604,000 6,458,850 1.1525 1.130 1.120 1.130 1.120 1.260 5,604,000 1.1525 -8.87%
2018-06-15 0 1.240 1.210 1.240 1.220 1.270 5,016,000 6,247,650 1.2455 1.240 1.210 1.240 1.220 1.270 5,016,000 1.2455 -1.59%
2018-06-14 0 1.260 1.250 1.270 1.240 1.260 3,501,000 4,384,350 1.2523 1.260 1.250 1.270 1.240 1.260 3,501,000 1.2523 -0.79%
2018-06-13 0 1.270 1.250 1.270 1.220 1.270 3,735,000 4,644,990 1.2436 1.270 1.250 1.270 1.220 1.270 3,735,000 1.2436 4.10%
2018-06-12 0 1.220 1.220 1.230 1.220 1.260 3,003,000 3,715,020 1.2371 1.220 1.220 1.230 1.220 1.260 3,003,000 1.2371 -2.40%
2018-06-11 0 1.250 1.230 1.260 1.240 1.260 5,917,400 7,395,178 1.2497 1.250 1.230 1.260 1.240 1.260 5,917,400 1.2497 -1.57%
2018-06-08 0 1.270 1.260 1.270 1.240 1.270 6,345,000 7,949,730 1.2529 1.270 1.260 1.270 1.240 1.270 6,345,000 1.2529 0.79%
2018-06-07 0 1.260 1.240 1.260 1.240 1.270 2,589,000 3,233,490 1.2489 1.260 1.240 1.260 1.240 1.270 2,589,000 1.2489 0.80%
2018-06-06 0 1.250 1.230 1.250 1.230 1.280 4,278,120 5,375,666 1.2565 1.250 1.230 1.250 1.230 1.280 4,278,120 1.2565 -1.57%
2018-06-05 0 1.270 1.250 1.270 1.260 1.280 3,843,000 4,861,170 1.2649 1.270 1.250 1.270 1.260 1.280 3,843,000 1.2649 0.00%
2018-06-04 0 1.270 1.260 1.270 1.260 1.280 3,381,600 4,273,248 1.2637 1.270 1.260 1.270 1.260 1.280 3,381,600 1.2637 0.00%
2018-06-01 0 1.270 1.260 1.270 1.260 1.290 3,777,000 4,804,290 1.2720 1.270 1.260 1.270 1.260 1.290 3,777,000 1.2720 -1.55%
2018-05-31 0 1.290 1.270 1.290 1.250 1.290 4,315,000 5,477,300 1.2694 1.290 1.270 1.290 1.250 1.290 4,315,000 1.2694 0.78%
2018-05-30 0 1.280 1.260 1.280 1.260 1.290 3,915,000 5,005,920 1.2787 1.280 1.260 1.280 1.260 1.290 3,915,000 1.2787 -0.78%
2018-05-29 0 1.290 1.280 1.290 1.230 1.300 6,999,000 8,919,930 1.2745 1.290 1.280 1.290 1.230 1.300 6,999,000 1.2745 4.88%
2018-05-28 0 1.230 1.220 1.240 1.190 1.300 5,835,000 7,202,400 1.2343 1.230 1.220 1.240 1.190 1.300 5,835,000 1.2343 2.50%
2018-05-25 0 1.200 1.190 1.200 1.180 1.200 4,924,800 5,860,480 1.1900 1.200 1.190 1.200 1.180 1.200 4,924,800 1.1900 0.00%
2018-05-24 0 1.200 1.190 1.200 1.180 1.200 5,481,000 6,521,460 1.1898 1.200 1.190 1.200 1.180 1.200 5,481,000 1.1898 0.00%
2018-05-23 0 1.200 1.170 1.200 1.150 1.200 4,041,000 4,775,130 1.1817 1.200 1.170 1.200 1.150 1.200 4,041,000 1.1817 1.69%
2018-05-21 0 1.180 1.170 1.180 1.160 1.180 4,899,000 5,695,920 1.1627 1.180 1.170 1.180 1.160 1.180 4,899,000 1.1627 1.72%
2018-05-18 0 1.160 1.140 1.160 1.120 1.160 3,726,000 4,214,250 1.1310 1.160 1.140 1.160 1.120 1.160 3,726,000 1.1310 2.65%
2018-05-17 0 1.130 1.130 1.140 1.120 1.220 8,004,000 9,364,500 1.1700 1.130 1.130 1.140 1.120 1.220 8,004,000 1.1700 -6.61%
2018-05-16 0 1.210 1.190 1.200 1.200 1.230 2,253,000 2,723,700 1.2089 1.210 1.190 1.200 1.200 1.230 2,253,000 1.2089 0.83%
2018-05-15 0 1.200 1.190 1.200 1.150 1.200 7,500,638 8,785,237 1.1713 1.200 1.190 1.200 1.150 1.200 7,500,638 1.1713 1.69%
2018-05-14 0 1.180 1.160 1.180 1.150 1.200 11,127,000 12,946,950 1.1636 1.180 1.160 1.180 1.150 1.200 11,127,000 1.1636 1.72%
2018-05-11 0 1.160 1.150 1.160 1.080 1.160 11,142,000 12,413,640 1.1141 1.160 1.150 1.160 1.080 1.160 11,142,000 1.1141 7.41%
2018-05-10 0 1.080 1.080 1.090 1.030 1.100 14,664,000 15,351,660 1.0469 1.080 1.080 1.090 1.030 1.100 14,664,000 1.0469 4.85%
2018-05-09 0 1.030 1.020 1.030 1.020 1.030 8,019,000 8,255,790 1.0295 1.030 1.020 1.030 1.020 1.030 8,019,000 1.0295 0.00%
2018-05-08 0 1.030 1.030 1.040 1.020 1.040 5,952,000 6,129,420 1.0298 1.030 1.030 1.040 1.020 1.040 5,952,000 1.0298 -0.96%
2018-05-07 0 1.040 1.020 1.040 1.030 1.050 6,390,000 6,614,850 1.0352 1.040 1.020 1.040 1.030 1.050 6,390,000 1.0352 -0.95%
2018-05-04 0 1.050 1.040 1.050 1.040 1.060 6,033,000 6,286,320 1.0420 1.050 1.040 1.050 1.040 1.060 6,033,000 1.0420 0.00%
2018-05-03 0 1.050 1.040 1.050 1.000 1.050 9,078,000 9,379,860 1.0333 1.050 1.040 1.050 1.000 1.050 9,078,000 1.0333 1.94%
2018-05-02 0 1.030 1.020 1.030 1.000 1.030 7,887,000 7,913,760 1.0034 1.030 1.020 1.030 1.000 1.030 7,887,000 1.0034 0.98%
2018-04-30 0 1.020 1.000 1.020 1.010 1.030 3,258,000 3,310,200 1.0160 1.020 1.000 1.020 1.010 1.030 3,258,000 1.0160 0.00%
2018-04-27 0 1.020 1.010 1.020 1.010 1.020 6,906,000 6,997,860 1.0133 1.020 1.010 1.020 1.010 1.020 6,906,000 1.0133 0.99%
2018-04-26 0 1.010 1.000 1.020 1.000 1.010 3,963,000 3,998,250 1.0089 1.010 1.000 1.020 1.000 1.010 3,963,000 1.0089 -0.98%
2018-04-25 0 1.020 1.010 1.020 1.000 1.020 5,496,000 5,550,780 1.0100 1.020 1.010 1.020 1.000 1.020 5,496,000 1.0100 0.00%
2018-04-24 0 1.020 1.010 1.020 1.010 1.020 3,102,000 3,150,540 1.0156 1.020 1.010 1.020 1.010 1.020 3,102,000 1.0156 0.00%
2018-04-23 0 1.020 1.000 1.020 1.000 1.030 7,647,000 7,776,000 1.0169 1.020 1.000 1.020 1.000 1.030 7,647,000 1.0169 -0.97%
2018-04-20 0 1.030 1.020 1.030 1.010 1.040 6,507,000 6,670,020 1.0251 1.030 1.020 1.030 1.010 1.040 6,507,000 1.0251 -1.90%
2018-04-19 0 1.050 1.040 1.050 1.030 1.050 11,018,665 11,463,775 1.0404 1.050 1.040 1.050 1.030 1.050 11,018,665 1.0404 0.96%
2018-04-18 0 1.040 1.020 1.040 1.020 1.040 4,380,000 4,516,230 1.0311 1.040 1.020 1.040 1.020 1.040 4,380,000 1.0311 -0.95%
2018-04-17 0 1.050 1.020 1.050 1.020 1.050 8,277,320 8,582,120 1.0368 1.050 1.020 1.050 1.020 1.050 8,277,320 1.0368 0.96%
2018-04-16 0 1.040 1.020 1.040 1.020 1.040 4,122,000 4,247,520 1.0305 1.040 1.020 1.040 1.020 1.040 4,122,000 1.0305 0.00%
2018-04-13 0 1.040 1.030 1.040 1.030 1.060 8,106,000 8,490,090 1.0474 1.040 1.030 1.040 1.030 1.060 8,106,000 1.0474 -0.95%
2018-04-12 0 1.050 1.040 1.050 1.020 1.050 6,492,000 6,675,720 1.0283 1.050 1.040 1.050 1.020 1.050 6,492,000 1.0283 0.96%
2018-04-11 0 1.040 1.020 1.040 1.010 1.040 7,554,000 7,786,620 1.0308 1.040 1.020 1.040 1.010 1.040 7,554,000 1.0308 0.00%
2018-04-10 0 1.040 1.020 1.040 1.020 1.040 4,020,000 4,147,680 1.0318 1.040 1.020 1.040 1.020 1.040 4,020,000 1.0318 0.00%
2018-04-09 0 1.040 1.020 1.040 1.020 1.040 9,186,000 9,528,210 1.0373 1.040 1.020 1.040 1.020 1.040 9,186,000 1.0373 -0.95%
2018-04-06 0 1.050 1.030 1.050 1.040 1.050 5,373,000 5,613,390 1.0447 1.050 1.030 1.050 1.040 1.050 5,373,000 1.0447 0.00%
2018-04-04 0 1.050 1.030 1.050 1.040 1.050 9,558,000 9,961,170 1.0422 1.050 1.030 1.050 1.040 1.050 9,558,000 1.0422 -0.94%
2018-04-03 0 1.060 1.040 1.060 1.040 1.060 8,316,500 8,737,715 1.0506 1.060 1.040 1.060 1.040 1.060 8,316,500 1.0506 -0.93%
2018-03-29 0 1.070 1.040 1.070 1.040 1.070 14,451,000 15,178,350 1.0503 1.070 1.040 1.070 1.040 1.070 14,451,000 1.0503 1.90%
2018-03-28 0 1.050 1.040 1.050 1.030 1.060 4,542,000 4,776,300 1.0516 1.050 1.040 1.050 1.030 1.060 4,542,000 1.0516 0.00%
2018-03-27 0 1.050 1.030 1.060 1.030 1.060 4,739,000 4,939,250 1.0423 1.050 1.030 1.060 1.030 1.060 4,739,000 1.0423 0.00%
2018-03-26 0 1.050 1.030 1.050 1.030 1.070 6,303,000 6,577,650 1.0436 1.050 1.030 1.050 1.030 1.070 6,303,000 1.0436 0.00%
2018-03-23 0 1.050 1.040 1.060 1.030 1.080 31,447,720 33,509,161 1.0656 1.050 1.040 1.060 1.030 1.080 31,447,720 1.0656 -2.78%
2018-03-22 0 1.080 1.060 1.080 1.000 1.080 28,366,518 30,124,965 1.0620 1.080 1.060 1.080 1.000 1.080 28,366,518 1.0620 3.85%
2018-03-21 0 1.040 1.030 1.040 0.990 1.040 6,324,000 6,438,480 1.0181 1.040 1.030 1.040 0.990 1.040 6,324,000 1.0181 0.97%
2018-03-20 0 1.030 1.020 1.030 1.000 1.040 7,956,000 8,169,540 1.0268 1.030 1.020 1.030 1.000 1.040 7,956,000 1.0268 -0.96%
2018-03-19 0 1.040 1.030 1.050 0.980 1.040 6,507,000 6,540,240 1.0051 1.040 1.030 1.050 0.980 1.040 6,507,000 1.0051 2.97%
2018-03-16 0 1.010 1.000 1.010 1.000 1.050 3,651,000 3,719,880 1.0189 1.010 1.000 1.010 1.000 1.050 3,651,000 1.0189 -3.81%
2018-03-15 0 1.050 1.000 1.060 0.990 1.060 8,647,119 8,869,586 1.0257 1.050 1.000 1.060 0.990 1.060 8,647,119 1.0257 -1.87%
2018-03-14 0 1.070 1.050 1.070 1.050 1.090 7,404,000 7,916,940 1.0693 1.070 1.050 1.070 1.050 1.090 7,404,000 1.0693 -0.93%
2018-03-13 0 1.080 1.060 1.080 1.060 1.090 4,134,000 4,441,830 1.0745 1.080 1.060 1.080 1.060 1.090 4,134,000 1.0745 0.00%
2018-03-12 0 1.080 1.070 1.080 1.050 1.110 7,908,000 8,508,120 1.0759 1.080 1.070 1.080 1.050 1.110 7,908,000 1.0759 0.00%
2018-03-09 0 1.080 1.060 1.080 1.060 1.090 6,789,000 7,295,550 1.0746 1.080 1.060 1.080 1.060 1.090 6,789,000 1.0746 -0.92%
2018-03-08 0 1.090 1.070 1.090 1.030 1.120 5,367,000 5,806,080 1.0818 1.090 1.070 1.090 1.030 1.120 5,367,000 1.0818 -0.91%
2018-03-07 0 1.100 1.080 1.100 1.080 1.120 5,739,000 6,293,070 1.0965 1.100 1.080 1.100 1.080 1.120 5,739,000 1.0965 1.85%
2018-03-06 0 1.080 1.060 1.090 1.060 1.090 9,033,000 9,657,570 1.0691 1.080 1.060 1.090 1.060 1.090 9,033,000 1.0691 1.89%
2018-03-05 0 1.060 1.050 1.070 1.060 1.090 3,501,000 3,754,950 1.0725 1.060 1.050 1.070 1.060 1.090 3,501,000 1.0725 -1.85%
2018-03-02 0 1.080 1.060 1.080 1.030 1.090 7,479,000 8,008,830 1.0708 1.080 1.060 1.080 1.030 1.090 7,479,000 1.0708 0.00%
2018-03-01 0 1.080 1.070 1.080 1.080 1.090 3,846,000 4,153,740 1.0800 1.080 1.070 1.080 1.080 1.090 3,846,000 1.0800 0.00%
2018-02-28 0 1.080 1.060 1.080 1.060 1.080 7,299,000 7,810,530 1.0701 1.080 1.060 1.080 1.060 1.080 7,299,000 1.0701 0.00%
2018-02-27 0 1.080 1.060 1.080 1.060 1.090 4,485,000 4,825,440 1.0759 1.080 1.060 1.080 1.060 1.090 4,485,000 1.0759 0.00%
2018-02-26 0 1.080 1.060 1.080 1.060 1.090 5,046,000 5,422,770 1.0747 1.080 1.060 1.080 1.060 1.090 5,046,000 1.0747 0.00%
2018-02-23 0 1.080 1.060 1.080 1.060 1.080 3,552,000 3,816,570 1.0745 1.080 1.060 1.080 1.060 1.080 3,552,000 1.0745 0.00%
2018-02-22 0 1.080 1.070 1.080 1.070 1.090 3,600,000 3,898,920 1.0830 1.080 1.070 1.080 1.070 1.090 3,600,000 1.0830 0.00%
2018-02-21 0 1.080 1.070 1.080 1.060 1.100 3,822,000 4,120,920 1.0782 1.080 1.070 1.080 1.060 1.100 3,822,000 1.0782 -1.82%
2018-02-20 0 1.100 1.080 1.100 1.080 1.100 3,468,000 3,774,120 1.0883 1.100 1.080 1.100 1.080 1.100 3,468,000 1.0883 0.92%
2018-02-15 0 1.090 1.070 1.100 1.080 1.100 5,292,000 5,767,440 1.0898 1.090 1.070 1.100 1.080 1.100 5,292,000 1.0898 -0.91%
2018-02-14 0 1.100 1.080 1.100 1.080 1.130 10,476,000 11,483,130 1.0961 1.100 1.080 1.100 1.080 1.130 10,476,000 1.0961 0.00%
2018-02-13 0 1.100 1.100 1.110 1.030 1.110 12,441,000 13,212,000 1.0620 1.100 1.100 1.110 1.030 1.110 12,441,000 1.0620 3.77%
2018-02-12 0 1.060 1.040 1.070 1.050 1.090 13,650,000 14,572,470 1.0676 1.060 1.040 1.070 1.050 1.090 13,650,000 1.0676 -1.85%
2018-02-09 0 1.080 1.090 1.100 1.030 1.100 7,926,000 8,463,060 1.0678 1.080 1.090 1.100 1.030 1.100 7,926,000 1.0678 -2.70%
2018-02-08 0 1.110 1.110 1.130 1.070 1.130 10,806,000 11,901,990 1.1014 1.110 1.110 1.130 1.070 1.130 10,806,000 1.1014 1.83%
2018-02-07 0 1.090 1.070 1.090 1.060 1.110 8,032,000 8,763,200 1.0910 1.090 1.070 1.090 1.060 1.110 8,032,000 1.0910 2.83%
2018-02-06 0 1.060 1.050 1.060 1.050 1.140 7,047,000 7,604,940 1.0792 1.060 1.050 1.060 1.050 1.140 7,047,000 1.0792 -7.02%
2018-02-05 0 1.140 1.130 1.150 1.130 1.190 4,581,000 5,265,000 1.1493 1.140 1.130 1.150 1.130 1.190 4,581,000 1.1493 -3.39%
2018-02-02 0 1.180 1.160 1.180 1.160 1.180 3,525,000 4,143,090 1.1753 1.180 1.160 1.180 1.160 1.180 3,525,000 1.1753 -0.84%
2018-02-01 0 1.190 1.170 1.190 1.170 1.190 3,804,000 4,498,110 1.1825 1.190 1.170 1.190 1.170 1.190 3,804,000 1.1825 0.00%
2018-01-31 0 1.190 1.180 1.190 1.120 1.200 8,633,800 9,824,760 1.1379 1.190 1.180 1.190 1.120 1.200 8,633,800 1.1379 4.39%
2018-01-30 0 1.140 1.130 1.140 1.080 1.140 17,229,000 18,878,760 1.0958 1.140 1.130 1.140 1.080 1.140 17,229,000 1.0958 4.59%
2018-01-29 0 1.090 1.080 1.090 1.080 1.090 12,005,600 13,075,390 1.0891 1.090 1.080 1.090 1.080 1.090 12,005,600 1.0891 -0.91%
2018-01-26 0 1.100 1.080 1.100 1.080 1.100 4,860,000 5,297,730 1.0901 1.100 1.080 1.100 1.080 1.100 4,860,000 1.0901 0.00%
2018-01-25 0 1.100 1.080 1.100 1.080 1.100 7,026,000 7,650,720 1.0889 1.100 1.080 1.100 1.080 1.100 7,026,000 1.0889 0.92%
2018-01-24 0 1.090 1.070 1.090 1.060 1.150 21,408,000 23,217,300 1.0845 1.090 1.070 1.090 1.060 1.150 21,408,000 1.0845 0.93%
2018-01-23 0 1.080 1.050 1.100 1.030 1.100 19,086,200 20,069,510 1.0515 1.080 1.050 1.100 1.030 1.100 19,086,200 1.0515 4.85%
2018-01-22 0 1.030 1.010 1.030 1.010 1.030 5,138,000 5,239,390 1.0197 1.030 1.010 1.030 1.010 1.030 5,138,000 1.0197 -0.96%
2018-01-19 0 1.040 1.030 1.040 1.020 1.050 4,069,800 4,204,110 1.0330 1.040 1.030 1.040 1.020 1.050 4,069,800 1.0330 0.00%
2018-01-18 0 1.040 1.030 1.040 1.020 1.050 12,300,000 12,792,780 1.0401 1.040 1.030 1.040 1.020 1.050 12,300,000 1.0401 -2.80%
2018-01-17 0 1.070 1.050 1.070 1.050 1.080 3,633,000 3,866,730 1.0643 1.070 1.050 1.070 1.050 1.080 3,633,000 1.0643 0.94%
2018-01-16 0 1.060 1.040 1.060 1.050 1.070 4,404,000 4,683,240 1.0634 1.060 1.040 1.060 1.050 1.070 4,404,000 1.0634 -0.93%
2018-01-15 0 1.070 1.050 1.070 1.040 1.080 17,564,560 18,561,985 1.0568 1.070 1.050 1.070 1.040 1.080 17,564,560 1.0568 0.94%
2018-01-12 0 1.060 1.050 1.060 1.040 1.090 5,193,000 5,497,410 1.0586 1.060 1.050 1.060 1.040 1.090 5,193,000 1.0586 -1.85%
2018-01-11 0 1.080 1.060 1.080 1.000 1.080 14,613,000 15,271,050 1.0450 1.080 1.060 1.080 1.000 1.080 14,613,000 1.0450 5.88%
2018-01-10 0 1.020 1.000 1.020 0.970 1.020 9,270,000 9,306,630 1.0040 1.020 1.000 1.020 0.970 1.020 9,270,000 1.0040 4.08%
2018-01-09 0 0.980 0.970 0.980 0.960 1.000 6,624,000 6,473,820 0.9773 0.980 0.970 0.980 0.960 1.000 6,624,000 0.9773 -2.00%
2018-01-08 0 1.000 1.000 1.010 0.960 1.000 9,693,002 9,491,251 0.9792 1.000 1.000 1.010 0.960 1.000 9,693,002 0.9792 2.04%
2018-01-05 0 0.980 0.960 0.980 0.960 0.990 5,027,665 4,889,898 0.9726 0.980 0.960 0.980 0.960 0.990 5,027,665 0.9726 1.03%
2018-01-04 0 0.970 0.950 0.970 0.950 0.970 2,169,000 2,087,070 0.9622 0.970 0.950 0.970 0.950 0.970 2,169,000 0.9622 -1.02%
2018-01-03 0 0.980 0.960 0.980 0.960 0.990 2,139,000 2,080,500 0.9727 0.980 0.960 0.980 0.960 0.990 2,139,000 0.9727 0.00%
2018-01-02 0 0.980 0.960 0.980 0.960 1.100 12,672,000 12,572,190 0.9921 0.980 0.960 0.980 0.960 1.100 12,672,000 0.9921 -6.67%
2017-12-29 0 1.050 1.040 1.050 0.970 1.090 8,607,000 8,531,400 0.9912 1.050 1.040 1.050 0.970 1.090 8,607,000 0.9912 6.06%
2017-12-28 0 0.990 0.980 0.990 0.950 0.990 10,050,800 9,781,804 0.9732 0.990 0.980 0.990 0.950 0.990 10,050,800 0.9732 1.02%
2017-12-27 0 0.980 0.960 0.980 0.950 0.980 9,063,000 8,777,670 0.9685 0.980 0.960 0.980 0.950 0.980 9,063,000 0.9685 2.08%
2017-12-22 0 0.960 0.950 0.960 0.950 0.970 2,930,500 2,809,785 0.9588 0.960 0.950 0.960 0.950 0.970 2,930,500 0.9588 -1.03%
2017-12-21 0 0.970 0.960 0.970 0.940 0.970 9,626,002 9,180,871 0.9538 0.970 0.960 0.970 0.940 0.970 9,626,002 0.9538 1.04%
2017-12-20 0 0.960 0.940 0.960 0.940 0.960 14,671,000 13,836,270 0.9431 0.960 0.940 0.960 0.940 0.960 14,671,000 0.9431 0.00%
2017-12-19 0 0.960 0.940 0.960 0.930 0.960 17,736,000 16,855,650 0.9504 0.960 0.940 0.960 0.930 0.960 17,736,000 0.9504 1.05%
2017-12-18 0 0.950 0.950 0.960 0.950 1.000 17,460,000 16,806,210 0.9626 0.950 0.950 0.960 0.950 1.000 17,460,000 0.9626 -1.04%
2017-12-15 0 0.960 0.950 0.970 0.950 0.980 6,042,000 5,811,150 0.9618 0.960 0.950 0.970 0.950 0.980 6,042,000 0.9618 -2.04%
2017-12-14 0 0.980 0.960 0.980 0.940 0.990 6,900,000 6,725,010 0.9746 0.980 0.960 0.980 0.940 0.990 6,900,000 0.9746 -2.00%
2017-12-13 0 1.000 0.970 1.000 0.830 1.020 30,537,000 28,649,910 0.9382 1.000 0.970 1.000 0.830 1.020 30,537,000 0.9382 17.65%
2017-12-12 0 0.850 0.830 0.850 0.830 0.850 7,029,000 5,900,760 0.8395 0.850 0.830 0.850 0.830 0.850 7,029,000 0.8395 0.00%
2017-12-11 0 0.850 0.840 0.850 0.840 0.860 4,137,000 3,500,730 0.8462 0.850 0.840 0.850 0.840 0.860 4,137,000 0.8462 1.19%
2017-12-08 0 0.840 0.830 0.840 0.830 0.850 9,741,000 8,145,510 0.8362 0.840 0.830 0.840 0.830 0.850 9,741,000 0.8362 2.44%
2017-12-07 0 0.820 0.800 0.820 0.810 0.830 3,759,000 3,073,020 0.8175 0.820 0.800 0.820 0.810 0.830 3,759,000 0.8175 0.00%
2017-12-06 0 0.820 0.810 0.820 0.810 0.830 6,555,200 5,393,468 0.8228 0.820 0.810 0.820 0.810 0.830 6,555,200 0.8228 -2.38%
2017-12-05 0 0.840 0.830 0.840 0.830 0.850 1,777,000 1,494,890 0.8412 0.840 0.830 0.840 0.830 0.850 1,777,000 0.8412 -2.33%
2017-12-04 0 0.860 0.840 0.860 0.840 0.860 7,435,000 6,325,110 0.8507 0.860 0.840 0.860 0.840 0.860 7,435,000 0.8507 -1.15%
2017-12-01 0 0.870 0.850 0.870 0.850 0.870 3,666,000 3,152,340 0.8599 0.870 0.850 0.870 0.850 0.870 3,666,000 0.8599 0.00%
2017-11-30 0 0.870 0.860 0.870 0.840 0.890 7,599,000 6,548,700 0.8618 0.870 0.860 0.870 0.840 0.890 7,599,000 0.8618 0.00%
2017-11-29 0 0.870 0.860 0.870 0.850 0.870 8,516,000 7,339,580 0.8619 0.870 0.860 0.870 0.850 0.870 8,516,000 0.8619 -1.14%
2017-11-28 0 0.880 0.860 0.880 0.840 0.890 21,834,000 18,620,880 0.8528 0.880 0.860 0.880 0.840 0.890 21,834,000 0.8528 0.00%
2017-11-27 0 0.880 0.870 0.880 0.850 0.880 14,205,000 12,383,610 0.8718 0.880 0.870 0.880 0.850 0.880 14,205,000 0.8718 -1.12%
2017-11-24 0 0.890 0.870 0.890 0.830 0.900 28,417,565 24,803,702 0.8728 0.890 0.870 0.890 0.830 0.900 28,417,565 0.8728 2.30%
2017-11-23 0 0.870 0.860 0.870 0.800 0.880 28,305,200 23,685,736 0.8368 0.870 0.860 0.870 0.800 0.880 28,305,200 0.8368 3.57%
2017-11-22 0 0.840 0.840 0.850 0.740 0.850 46,179,000 36,692,100 0.7946 0.840 0.840 0.850 0.740 0.850 46,179,000 0.7946 16.67%
2017-11-21 0 0.720 0.710 0.720 0.670 0.720 13,158,000 9,120,240 0.6931 0.720 0.710 0.720 0.670 0.720 13,158,000 0.6931 4.35%
2017-11-20 0 0.690 0.670 0.690 0.670 0.690 5,157,400 3,526,036 0.6837 0.690 0.670 0.690 0.670 0.690 5,157,400 0.6837 1.47%
2017-11-17 0 0.680 0.670 0.680 0.670 0.700 4,449,000 3,032,250 0.6816 0.680 0.670 0.680 0.670 0.700 4,449,000 0.6816 0.00%
2017-11-16 0 0.680 0.680 0.690 0.680 0.690 6,798,000 4,633,830 0.6816 0.680 0.680 0.690 0.680 0.690 6,798,000 0.6816 -2.86%
2017-11-15 0 0.700 0.690 0.700 0.660 0.700 9,681,000 6,526,110 0.6741 0.700 0.690 0.700 0.660 0.700 9,681,000 0.6741 0.00%
2017-11-14 0 0.700 0.690 0.700 0.680 0.740 8,307,000 5,798,580 0.6980 0.700 0.690 0.700 0.680 0.740 8,307,000 0.6980 -4.11%
2017-11-13 0 0.730 0.720 0.730 0.710 0.760 7,908,997 5,791,507 0.7323 0.730 0.720 0.730 0.710 0.760 7,908,997 0.7323 1.39%
2017-11-10 0 0.720 0.710 0.720 0.700 0.740 12,817,665 9,171,982 0.7156 0.720 0.710 0.720 0.700 0.740 12,817,665 0.7156 -2.70%
2017-11-09 0 0.740 0.720 0.740 0.700 0.750 23,867,600 17,430,134 0.7303 0.740 0.720 0.740 0.700 0.750 23,867,600 0.7303 7.25%
2017-11-08 0 0.690 0.690 0.700 0.590 0.720 48,981,000 31,622,400 0.6456 0.690 0.690 0.700 0.590 0.720 48,981,000 0.6456 15.00%
2017-11-07 0 0.600 0.590 0.600 0.500 0.600 37,229,000 20,470,950 0.5499 0.600 0.590 0.600 0.500 0.600 37,229,000 0.5499 17.65%
2017-11-06 0 0.510 0.500 0.510 0.500 0.510 2,937,000 1,468,860 0.5001 0.510 0.500 0.510 0.500 0.510 2,937,000 0.5001 0.00%
2017-11-03 0 0.510 0.495 0.510 0.495 0.510 4,731,000 2,365,545 0.5000 0.510 0.495 0.510 0.495 0.510 4,731,000 0.5000 0.00%
2017-11-02 0 0.510 0.495 0.510 0.495 0.510 6,594,000 3,292,770 0.4994 0.510 0.495 0.510 0.495 0.510 6,594,000 0.4994 0.00%
2017-11-01 0 0.510 0.495 0.510 0.495 0.510 14,019,000 7,010,055 0.5000 0.510 0.495 0.510 0.495 0.510 14,019,000 0.5000 2.00%
2017-10-31 0 0.500 0.495 0.500 0.495 0.500 3,627,000 1,813,485 0.5000 0.500 0.495 0.500 0.495 0.500 3,627,000 0.5000 1.01%
2017-10-30 0 0.495 0.495 0.500 0.495 0.510 4,626,000 2,312,385 0.4999 0.495 0.495 0.500 0.495 0.510 4,626,000 0.4999 -2.94%
2017-10-27 0 0.510 0.500 0.510 0.495 0.510 27,203,000 13,697,155 0.5035 0.510 0.500 0.510 0.495 0.510 27,203,000 0.5035 0.00%
2017-10-26 0 0.510 0.500 0.510 0.495 0.510 25,890,000 13,077,570 0.5051 0.510 0.500 0.510 0.495 0.510 25,890,000 0.5051 0.00%
2017-10-25 0 0.510 0.495 0.510 0.500 0.510 3,441,000 1,720,620 0.5000 0.510 0.495 0.510 0.500 0.510 3,441,000 0.5000 2.00%
2017-10-24 0 0.500 0.495 0.500 0.500 0.510 8,796,000 4,398,120 0.5000 0.500 0.495 0.500 0.500 0.510 8,796,000 0.5000 -1.96%
2017-10-23 0 0.510 0.495 0.510 0.500 0.510 4,689,000 2,353,380 0.5019 0.510 0.495 0.510 0.500 0.510 4,689,000 0.5019 0.00%
2017-10-20 0 0.510 0.500 0.510 0.510 0.510 1,752,000 893,520 0.5100 0.510 0.500 0.510 0.510 0.510 1,752,000 0.5100 -1.92%
2017-10-19 0 0.520 0.510 0.520 0.500 0.520 2,589,000 1,326,780 0.5125 0.520 0.510 0.520 0.500 0.520 2,589,000 0.5125 0.00%
2017-10-18 0 0.520 0.510 0.520 0.510 0.520 342,000 176,640 0.5165 0.520 0.510 0.520 0.510 0.520 342,000 0.5165 0.00%
2017-10-17 0 0.520 0.510 0.520 0.510 0.520 1,794,000 932,010 0.5195 0.520 0.510 0.520 0.510 0.520 1,794,000 0.5195 0.00%
2017-10-16 0 0.520 0.510 0.520 0.520 0.520 3,084,000 1,603,680 0.5200 0.520 0.510 0.520 0.520 0.520 3,084,000 0.5200 -1.89%
2017-10-13 0 0.530 0.520 0.530 0.520 0.530 3,543,800 1,842,782 0.5200 0.530 0.520 0.530 0.520 0.530 3,543,800 0.5200 0.00%
2017-10-12 0 0.530 0.520 0.530 0.510 0.530 5,483,000 2,828,500 0.5159 0.530 0.520 0.530 0.510 0.530 5,483,000 0.5159 0.00%
2017-10-11 0 0.530 0.510 0.530 0.520 0.530 3,345,560 1,748,734 0.5227 0.530 0.510 0.530 0.520 0.530 3,345,560 0.5227 0.00%
2017-10-10 0 0.530 0.520 0.530 0.520 0.530 4,207,000 2,229,370 0.5299 0.530 0.520 0.530 0.520 0.530 4,207,000 0.5299 0.00%
2017-10-09 0 0.530 0.530 0.540 0.530 0.530 186,000 98,580 0.5300 0.530 0.530 0.540 0.530 0.530 186,000 0.5300 -1.85%
2017-10-06 0 0.540 0.530 0.540 0.530 0.540 4,284,760 2,307,410 0.5385 0.540 0.530 0.540 0.530 0.540 4,284,760 0.5385 -1.82%
2017-10-04 0 0.550 0.550 0.560 0.540 0.550 18,513,000 10,160,190 0.5488 0.550 0.550 0.560 0.540 0.550 18,513,000 0.5488 0.00%
2017-10-03 0 0.550 0.540 0.550 0.540 0.550 3,171,000 1,730,430 0.5457 0.550 0.540 0.550 0.540 0.550 3,171,000 0.5457 0.00%
2017-09-29 0 0.550 0.540 0.550 0.520 0.550 17,346,000 9,310,500 0.5368 0.550 0.540 0.550 0.520 0.550 17,346,000 0.5368 1.85%
2017-09-28 0 0.540 0.530 0.540 0.530 0.540 7,863,000 4,177,290 0.5313 0.540 0.530 0.540 0.530 0.540 7,863,000 0.5313 1.89%
2017-09-27 0 0.530 0.520 0.530 0.520 0.530 2,682,000 1,421,430 0.5300 0.530 0.520 0.530 0.520 0.530 2,682,000 0.5300 -1.85%
2017-09-26 0 0.540 0.520 0.540 0.530 0.540 3,249,000 1,722,000 0.5300 0.540 0.520 0.540 0.530 0.540 3,249,000 0.5300 0.00%
2017-09-25 0 0.540 0.530 0.540 0.520 0.540 10,935,000 5,747,490 0.5256 0.540 0.530 0.540 0.520 0.540 10,935,000 0.5256 1.89%
2017-09-22 0 0.530 0.520 0.530 0.510 0.530 3,513,000 1,850,460 0.5267 0.530 0.520 0.530 0.510 0.530 3,513,000 0.5267 1.92%
2017-09-21 0 0.520 0.510 0.520 0.510 0.520 8,050,252 4,159,786 0.5167 0.520 0.510 0.520 0.510 0.520 8,050,252 0.5167 0.00%
2017-09-20 0 0.520 0.510 0.520 0.510 0.520 1,794,400 931,756 0.5193 0.520 0.510 0.520 0.510 0.520 1,794,400 0.5193 0.00%
2017-09-19 0 0.520 0.510 0.520 0.520 0.520 3,045,000 1,583,400 0.5200 0.520 0.510 0.520 0.520 0.520 3,045,000 0.5200 -1.89%
2017-09-18 0 0.530 0.510 0.530 0.510 0.530 3,297,000 1,713,810 0.5198 0.530 0.510 0.530 0.510 0.530 3,297,000 0.5198 0.00%
2017-09-15 0 0.530 0.510 0.530 0.520 0.530 1,770,000 920,430 0.5200 0.530 0.510 0.530 0.520 0.530 1,770,000 0.5200 0.00%
2017-09-14 0 0.530 0.510 0.530 0.520 0.530 5,328,000 2,770,680 0.5200 0.530 0.510 0.530 0.520 0.530 5,328,000 0.5200 0.00%
2017-09-13 0 0.530 0.520 0.530 0.510 0.530 5,253,000 2,741,400 0.5219 0.530 0.520 0.530 0.510 0.530 5,253,000 0.5219 3.92%
2017-09-12 0 0.510 0.510 0.520 0.510 0.520 5,061,000 2,587,110 0.5112 0.510 0.510 0.520 0.510 0.520 5,061,000 0.5112 -1.92%
2017-09-11 0 0.520 0.510 0.520 0.510 0.520 2,790,000 1,441,800 0.5168 0.520 0.510 0.520 0.510 0.520 2,790,000 0.5168 0.00%
2017-09-08 0 0.520 0.510 0.520 0.510 0.520 3,354,000 1,719,480 0.5127 0.520 0.510 0.520 0.510 0.520 3,354,000 0.5127 0.00%
2017-09-07 0 0.520 0.510 0.520 0.510 0.520 4,302,000 2,201,430 0.5117 0.520 0.510 0.520 0.510 0.520 4,302,000 0.5117 -1.89%
2017-09-06 0 0.530 0.520 0.530 0.520 0.530 1,917,000 996,990 0.5201 0.530 0.520 0.530 0.520 0.530 1,917,000 0.5201 0.00%
2017-09-05 0 0.530 0.520 0.530 0.520 0.530 4,215,000 2,224,230 0.5277 0.530 0.520 0.530 0.520 0.530 4,215,000 0.5277 0.00%
2017-09-04 0 0.530 0.520 0.530 0.520 0.530 1,103,000 582,670 0.5283 0.530 0.520 0.530 0.520 0.530 1,103,000 0.5283 -1.85%
2017-09-01 0 0.540 0.530 0.540 0.530 0.540 6,195,000 3,336,720 0.5386 0.540 0.530 0.540 0.530 0.540 6,195,000 0.5386 0.00%
2017-08-31 0 0.540 0.530 0.540 0.530 0.540 2,700,000 1,449,600 0.5369 0.540 0.530 0.540 0.530 0.540 2,700,000 0.5369 0.00%
2017-08-30 0 0.540 0.530 0.540 0.530 0.540 4,265,595 2,303,137 0.5399 0.540 0.530 0.540 0.530 0.540 4,265,595 0.5399 0.00%
2017-08-29 0 0.540 0.530 0.540 0.530 0.540 2,439,000 1,316,160 0.5396 0.540 0.530 0.540 0.530 0.540 2,439,000 0.5396 0.00%
2017-08-28 0 0.540 0.530 0.540 0.530 0.540 8,946,000 4,826,640 0.5395 0.540 0.530 0.540 0.530 0.540 8,946,000 0.5395 -1.82%
2017-08-25 0 0.550 0.540 0.550 0.530 0.550 4,263,000 2,299,470 0.5394 0.550 0.540 0.550 0.530 0.550 4,263,000 0.5394 0.00%
2017-08-24 0 0.550 0.540 0.550 0.540 0.550 11,178,000 6,091,380 0.5449 0.550 0.540 0.550 0.540 0.550 11,178,000 0.5449 1.85%
2017-08-22 0 0.540 0.530 0.540 0.530 0.540 2,070,400 1,116,654 0.5393 0.540 0.530 0.540 0.530 0.540 2,070,400 0.5393 -1.82%
2017-08-21 0 0.550 0.540 0.550 0.530 0.550 12,135,000 6,619,260 0.5455 0.550 0.540 0.550 0.530 0.550 12,135,000 0.5455 0.00%
2017-08-18 0 0.550 0.540 0.550 0.540 0.550 3,651,000 1,975,260 0.5410 0.550 0.540 0.550 0.540 0.550 3,651,000 0.5410 0.00%
2017-08-17 0 0.550 0.540 0.550 0.520 0.550 10,868,200 5,855,930 0.5388 0.550 0.540 0.550 0.520 0.550 10,868,200 0.5388 3.77%
2017-08-16 0 0.530 0.520 0.530 0.520 0.530 5,859,400 3,097,790 0.5287 0.530 0.520 0.530 0.520 0.530 5,859,400 0.5287 0.00%
2017-08-15 0 0.530 0.520 0.540 0.530 0.530 6,738,000 3,571,140 0.5300 0.530 0.520 0.540 0.530 0.530 6,738,000 0.5300 -1.85%
2017-08-14 0 0.540 0.520 0.540 0.520 0.540 2,502,000 1,326,300 0.5301 0.540 0.520 0.540 0.520 0.540 2,502,000 0.5301 0.00%
2017-08-11 0 0.540 0.530 0.540 0.520 0.540 8,718,000 4,618,560 0.5298 0.540 0.530 0.540 0.520 0.540 8,718,000 0.5298 0.00%
2017-08-10 0 0.540 0.530 0.540 0.520 0.540 9,774,000 5,178,930 0.5299 0.540 0.530 0.540 0.520 0.540 9,774,000 0.5299 0.00%
2017-08-09 0 0.540 0.530 0.540 0.520 0.540 14,433,000 7,649,850 0.5300 0.540 0.530 0.540 0.520 0.540 14,433,000 0.5300 1.89%
2017-08-08 0 0.530 0.520 0.530 0.530 0.540 10,080,000 5,352,720 0.5310 0.530 0.520 0.530 0.530 0.540 10,080,000 0.5310 -1.85%
2017-08-07 0 0.540 0.530 0.550 0.530 0.540 7,431,000 4,001,520 0.5385 0.540 0.530 0.550 0.530 0.540 7,431,000 0.5385 -1.82%
2017-08-04 0 0.550 0.540 0.550 0.530 0.550 3,966,000 2,135,190 0.5384 0.550 0.540 0.550 0.530 0.550 3,966,000 0.5384 -1.79%
2017-08-03 0 0.560 0.550 0.560 0.520 0.560 22,998,000 12,237,240 0.5321 0.560 0.550 0.560 0.520 0.560 22,998,000 0.5321 9.80%
2017-08-02 0 0.510 0.510 0.520 0.510 0.520 1,185,000 614,910 0.5189 0.510 0.510 0.520 0.510 0.520 1,185,000 0.5189 -3.77%
2017-08-01 0 0.530 0.520 0.530 0.500 0.530 6,390,000 3,264,810 0.5109 0.530 0.520 0.530 0.500 0.530 6,390,000 0.5109 1.92%
2017-07-31 0 0.520 0.520 0.530 0.500 0.520 3,949,000 1,991,950 0.5044 0.520 0.520 0.530 0.500 0.520 3,949,000 0.5044 0.00%
2017-07-28 0 0.520 0.510 0.520 0.520 0.540 12,321,000 6,431,340 0.5220 0.520 0.510 0.520 0.520 0.540 12,321,000 0.5220 -3.70%
2017-07-27 0 0.540 0.530 0.540 0.530 0.540 2,310,000 1,243,560 0.5383 0.540 0.530 0.540 0.530 0.540 2,310,000 0.5383 0.00%
2017-07-26 0 0.540 0.530 0.540 0.530 0.540 1,635,000 876,060 0.5358 0.540 0.530 0.540 0.530 0.540 1,635,000 0.5358 0.00%
2017-07-25 0 0.540 0.530 0.540 0.500 0.540 14,874,000 7,606,230 0.5114 0.540 0.530 0.540 0.500 0.540 14,874,000 0.5114 0.00%
2017-07-24 0 0.540 0.530 0.540 0.530 0.540 5,448,000 2,941,800 0.5400 0.540 0.530 0.540 0.530 0.540 5,448,000 0.5400 0.00%
2017-07-21 0 0.540 0.540 0.550 0.530 0.560 5,640,000 3,046,020 0.5401 0.540 0.540 0.550 0.530 0.560 5,640,000 0.5401 0.00%
2017-07-20 0 0.540 0.530 0.550 0.530 0.540 9,234,240 4,945,022 0.5355 0.540 0.530 0.550 0.530 0.540 9,234,240 0.5355 0.00%
2017-07-19 0 0.540 0.520 0.540 0.530 0.540 6,649,600 3,563,630 0.5359 0.540 0.520 0.540 0.530 0.540 6,649,600 0.5359 0.00%
2017-07-18 0 0.540 0.530 0.540 0.530 0.540 1,746,000 933,360 0.5346 0.540 0.530 0.540 0.530 0.540 1,746,000 0.5346 0.00%
2017-07-17 0 0.540 0.520 0.540 0.530 0.540 1,725,000 921,450 0.5342 0.540 0.520 0.540 0.530 0.540 1,725,000 0.5342 0.00%
2017-07-14 0 0.540 0.530 0.540 0.530 0.540 1,306,600 693,634 0.5309 0.540 0.530 0.540 0.530 0.540 1,306,600 0.5309 0.00%
2017-07-13 0 0.540 0.520 0.540 0.530 0.540 1,475,732 792,549 0.5371 0.540 0.520 0.540 0.530 0.540 1,475,732 0.5371 0.00%
2017-07-12 0 0.540 0.530 0.540 0.540 0.540 936,000 505,440 0.5400 0.540 0.530 0.540 0.540 0.540 936,000 0.5400 -1.82%
2017-07-11 0 0.550 0.540 0.550 0.520 0.550 4,287,160 2,341,190 0.5461 0.550 0.540 0.550 0.520 0.550 4,287,160 0.5461 0.00%
2017-07-10 0 0.550 0.540 0.550 0.530 0.550 6,357,000 3,471,090 0.5460 0.550 0.540 0.550 0.530 0.550 6,357,000 0.5460 1.85%
2017-07-07 0 0.540 0.520 0.540 0.530 0.540 2,094,000 1,114,680 0.5323 0.540 0.520 0.540 0.530 0.540 2,094,000 0.5323 -1.82%
2017-07-06 0 0.550 0.530 0.550 0.530 0.550 6,864,000 3,696,030 0.5385 0.550 0.530 0.550 0.530 0.550 6,864,000 0.5385 5.77%
2017-07-05 0 0.520 0.520 0.540 0.520 0.540 1,578,200 839,140 0.5317 0.520 0.520 0.540 0.520 0.540 1,578,200 0.5317 -3.70%
2017-07-04 0 0.540 0.530 0.540 0.530 0.540 4,686,960 2,487,475 0.5307 0.540 0.530 0.540 0.530 0.540 4,686,960 0.5307 0.00%
2017-07-03 0 0.540 0.540 0.550 0.540 0.550 1,566,000 846,000 0.5402 0.540 0.540 0.550 0.540 0.550 1,566,000 0.5402 -3.57%
2017-06-30 0 0.560 0.540 0.570 0.520 0.560 18,868,000 10,327,190 0.5473 0.560 0.540 0.570 0.520 0.560 18,868,000 0.5473 7.69%
2017-06-29 0 0.520 0.520 0.530 0.520 0.530 1,389,000 731,310 0.5265 0.520 0.520 0.530 0.520 0.530 1,389,000 0.5265 -1.89%
2017-06-28 0 0.530 0.520 0.530 0.520 0.540 2,883,000 1,533,570 0.5319 0.530 0.520 0.530 0.520 0.540 2,883,000 0.5319 -3.64%
2017-06-27 0 0.550 0.530 0.550 0.530 0.550 1,947,000 1,065,480 0.5472 0.550 0.530 0.550 0.530 0.550 1,947,000 0.5472 -1.79%
2017-06-26 0 0.560 0.540 0.560 0.540 0.560 2,646,000 1,453,800 0.5494 0.560 0.540 0.560 0.540 0.560 2,646,000 0.5494 0.00%
2017-06-23 0 0.560 0.530 0.560 0.530 0.560 4,463,000 2,431,760 0.5449 0.560 0.530 0.560 0.530 0.560 4,463,000 0.5449 0.00%
2017-06-22 0 0.560 0.530 0.560 0.530 0.560 5,808,000 3,233,100 0.5567 0.560 0.530 0.560 0.530 0.560 5,808,000 0.5567 1.82%
2017-06-21 0 0.550 0.540 0.560 0.530 0.550 5,125,200 2,791,770 0.5447 0.550 0.540 0.560 0.530 0.550 5,125,200 0.5447 0.00%
2017-06-20 0 0.550 0.550 0.560 0.530 0.550 7,305,000 3,982,830 0.5452 0.550 0.550 0.560 0.530 0.550 7,305,000 0.5452 0.00%
2017-06-19 0 0.550 0.540 0.550 0.540 0.550 2,784,000 1,503,540 0.5401 0.550 0.540 0.550 0.540 0.550 2,784,000 0.5401 3.77%
2017-06-16 0 0.530 0.530 0.540 0.520 0.550 9,150,000 5,009,430 0.5475 0.530 0.530 0.540 0.520 0.550 9,150,000 0.5475 0.00%
2017-06-15 0 0.530 0.520 0.530 0.520 0.540 2,139,000 1,128,960 0.5278 0.530 0.520 0.530 0.520 0.540 2,139,000 0.5278 0.00%
2017-06-14 0 0.530 0.530 0.540 0.530 0.540 203,000 108,670 0.5353 0.530 0.530 0.540 0.530 0.540 203,000 0.5353 -5.36%
2017-06-13 0 0.560 0.540 0.560 0.540 0.560 5,175,000 2,882,250 0.5570 0.560 0.540 0.560 0.540 0.560 5,175,000 0.5570 3.70%
2017-06-12 0 0.540 0.540 0.550 0.520 0.540 10,326,000 5,571,270 0.5395 0.540 0.540 0.550 0.520 0.540 10,326,000 0.5395 0.00%
2017-06-09 0 0.540 0.520 0.540 0.510 0.560 3,966,000 2,192,670 0.5529 0.540 0.520 0.540 0.510 0.560 3,966,000 0.5529 0.00%
2017-06-08 0 0.540 0.510 0.540 0.530 0.550 816,000 441,810 0.5414 0.540 0.510 0.540 0.530 0.550 816,000 0.5414 3.85%
2017-06-07 0 0.520 0.510 0.530 - - 0 0 - 0.520 0.510 0.530 - - 0 - 0.00%
2017-06-06 0 0.520 0.510 0.530 0.510 0.520 615,000 315,240 0.5126 0.520 0.510 0.530 0.510 0.520 615,000 0.5126 -1.89%
2017-06-05 0 0.530 0.520 0.530 0.510 0.560 8,325,000 4,573,950 0.5494 0.530 0.520 0.530 0.510 0.560 8,325,000 0.5494 -1.85%
2017-06-02 0 0.540 0.500 0.540 0.520 0.550 11,820,000 6,483,840 0.5485 0.540 0.500 0.540 0.520 0.550 11,820,000 0.5485 3.85%
2017-06-01 0 0.520 0.520 0.530 0.490 0.520 3,096,000 1,565,040 0.5055 0.520 0.520 0.530 0.490 0.520 3,096,000 0.5055 1.96%
2017-05-31 0 0.510 0.500 0.510 0.500 0.510 453,000 226,530 0.5001 0.510 0.500 0.510 0.500 0.510 453,000 0.5001 0.00%
2017-05-29 0 0.510 0.500 0.510 0.490 0.510 708,000 356,025 0.5029 0.510 0.500 0.510 0.490 0.510 708,000 0.5029 2.00%
2017-05-26 0 0.500 0.490 0.500 0.490 0.500 372,000 185,430 0.4985 0.500 0.490 0.500 0.490 0.500 372,000 0.4985 0.00%
2017-05-25 0 0.500 0.500 0.510 0.500 0.510 246,000 125,100 0.5085 0.500 0.500 0.510 0.500 0.510 246,000 0.5085 0.00%
2017-05-24 0 0.500 0.500 0.510 0.500 0.510 354,000 177,210 0.5006 0.500 0.500 0.510 0.500 0.510 354,000 0.5006 0.00%
2017-05-23 0 0.500 0.500 0.510 0.500 0.510 585,000 296,670 0.5071 0.500 0.500 0.510 0.500 0.510 585,000 0.5071 -1.96%
2017-05-22 0 0.510 0.510 0.520 0.510 0.520 132,000 67,470 0.5111 0.510 0.510 0.520 0.510 0.520 132,000 0.5111 0.00%
2017-05-19 0 0.510 0.510 0.530 0.500 0.530 1,575,000 808,950 0.5136 0.510 0.510 0.530 0.500 0.530 1,575,000 0.5136 0.00%
2017-05-18 0 0.510 0.510 0.520 0.510 0.510 489,000 249,390 0.5100 0.510 0.510 0.520 0.510 0.510 489,000 0.5100 -3.77%
2017-05-17 0 0.530 0.510 0.540 0.500 0.530 1,231,000 639,090 0.5192 0.530 0.510 0.540 0.500 0.530 1,231,000 0.5192 1.92%
2017-05-16 0 0.520 0.520 0.530 0.520 0.530 933,000 485,380 0.5202 0.520 0.520 0.530 0.520 0.530 933,000 0.5202 -1.89%
2017-05-15 0 0.530 0.520 0.530 0.520 0.550 888,000 473,460 0.5332 0.530 0.520 0.530 0.520 0.550 888,000 0.5332 -1.85%
2017-05-12 0 0.540 0.540 0.550 0.540 0.560 1,440,000 789,840 0.5485 0.540 0.540 0.550 0.540 0.560 1,440,000 0.5485 0.00%
2017-05-11 0 0.540 0.520 0.540 0.520 0.540 204,000 107,910 0.5290 0.540 0.520 0.540 0.520 0.540 204,000 0.5290 3.85%
2017-05-10 0 0.520 0.520 0.530 0.520 0.520 93,000 48,360 0.5200 0.520 0.520 0.530 0.520 0.520 93,000 0.5200 0.00%
2017-05-09 0 0.520 0.520 0.530 0.520 0.530 51,000 26,550 0.5206 0.520 0.520 0.530 0.520 0.530 51,000 0.5206 -1.89%
2017-05-08 0 0.530 0.530 0.550 0.530 0.530 171,000 90,630 0.5300 0.530 0.530 0.550 0.530 0.530 171,000 0.5300 0.00%
2017-05-05 0 0.530 0.520 0.570 0.520 0.580 1,266,000 666,240 0.5263 0.530 0.520 0.570 0.520 0.580 1,266,000 0.5263 1.92%
2017-05-04 0 0.520 0.510 0.540 0.500 0.520 8,442,000 4,371,120 0.5178 0.520 0.510 0.540 0.500 0.520 8,442,000 0.5178 0.00%
2017-05-02 0 0.520 0.520 0.530 0.510 0.530 1,965,000 1,019,160 0.5187 0.520 0.520 0.530 0.510 0.530 1,965,000 0.5187 -3.70%
2017-04-28 0 0.540 0.530 0.540 0.530 0.540 168,000 89,100 0.5304 0.540 0.530 0.540 0.530 0.540 168,000 0.5304 0.00%
2017-04-27 0 0.540 0.530 0.540 0.520 0.540 1,381,000 731,080 0.5294 0.540 0.530 0.540 0.520 0.540 1,381,000 0.5294 1.89%
2017-04-26 0 0.530 0.530 0.550 0.530 0.550 204,000 108,240 0.5306 0.530 0.530 0.550 0.530 0.550 204,000 0.5306 -3.64%
2017-04-25 0 0.550 0.530 0.550 0.540 0.550 187,500 101,265 0.5401 0.550 0.530 0.550 0.540 0.550 187,500 0.5401 0.00%
2017-04-24 0 0.550 0.540 0.550 0.530 0.560 1,172,000 642,330 0.5481 0.550 0.540 0.550 0.530 0.560 1,172,000 0.5481 0.00%
2017-04-21 0 0.550 0.550 0.570 0.540 0.550 9,981,000 5,485,200 0.5496 0.550 0.550 0.570 0.540 0.550 9,981,000 0.5496 -1.79%
2017-04-20 0 0.560 0.560 0.570 0.550 0.560 394,000 217,930 0.5531 0.560 0.560 0.570 0.550 0.560 394,000 0.5531 0.00%
2017-04-19 0 0.560 0.560 0.570 - - 0 0 - 0.560 0.560 0.570 - - 0 - 0.00%
2017-04-18 0 0.560 0.550 0.570 0.560 0.560 888,000 497,280 0.5600 0.560 0.550 0.570 0.560 0.560 888,000 0.5600 -1.75%
2017-04-13 0 0.570 0.570 0.580 0.560 0.580 7,336,200 4,178,406 0.5696 0.570 0.570 0.580 0.560 0.580 7,336,200 0.5696 -1.72%
2017-04-12 0 0.580 0.580 0.590 0.570 0.590 2,018,000 1,172,850 0.5812 0.580 0.580 0.590 0.570 0.590 2,018,000 0.5812 1.75%
2017-04-11 0 0.570 0.570 0.580 0.570 0.580 735,000 420,900 0.5727 0.570 0.570 0.580 0.570 0.580 735,000 0.5727 -3.39%
2017-04-10 0 0.590 0.590 0.600 0.570 0.590 2,502,000 1,454,220 0.5812 0.590 0.590 0.600 0.570 0.590 2,502,000 0.5812 1.72%
2017-04-07 0 0.580 0.580 0.590 0.570 0.590 816,000 471,030 0.5772 0.580 0.580 0.590 0.570 0.590 816,000 0.5772 0.00%
2017-04-06 0 0.580 0.580 0.590 0.570 0.580 1,269,000 728,520 0.5741 0.580 0.580 0.590 0.570 0.580 1,269,000 0.5741 0.00%
2017-04-05 0 0.580 0.580 0.590 0.570 0.590 1,095,000 638,250 0.5829 0.580 0.580 0.590 0.570 0.590 1,095,000 0.5829 1.75%
2017-04-03 0 0.570 0.570 0.580 0.560 0.580 1,074,225 613,087 0.5707 0.570 0.570 0.580 0.560 0.580 1,074,225 0.5707 -5.00%
2017-03-31 0 0.600 0.580 0.600 0.560 0.600 4,851,000 2,783,610 0.5738 0.600 0.580 0.600 0.560 0.600 4,851,000 0.5738 5.26%
2017-03-30 0 0.570 0.560 0.570 0.560 0.570 360,000 202,020 0.5612 0.570 0.560 0.570 0.560 0.570 360,000 0.5612 0.00%
2017-03-29 0 0.570 0.570 0.580 0.550 0.580 2,847,000 1,607,160 0.5645 0.570 0.570 0.580 0.550 0.580 2,847,000 0.5645 0.00%
2017-03-28 0 0.570 0.550 0.600 0.560 0.600 2,713,000 1,559,390 0.5748 0.570 0.550 0.600 0.560 0.600 2,713,000 0.5748 0.00%
2017-03-27 0 0.570 0.540 0.570 0.540 0.570 525,000 292,140 0.5565 0.570 0.540 0.570 0.540 0.570 525,000 0.5565 5.56%
2017-03-24 0 0.540 0.540 0.550 0.540 0.540 21,000 11,340 0.5400 0.540 0.540 0.550 0.540 0.540 21,000 0.5400 -1.82%
2017-03-23 0 0.550 0.540 0.560 0.550 0.550 60,000 33,000 0.5500 0.550 0.540 0.560 0.550 0.550 60,000 0.5500 -1.79%
2017-03-22 0 0.560 0.550 0.560 0.560 0.560 21,000 11,760 0.5600 0.560 0.550 0.560 0.560 0.560 21,000 0.5600 0.00%
2017-03-21 0 0.560 0.560 0.570 0.550 0.570 1,026,000 573,450 0.5589 0.560 0.560 0.570 0.550 0.570 1,026,000 0.5589 1.82%
2017-03-20 0 0.550 0.540 0.570 0.530 0.570 1,756,000 958,150 0.5456 0.550 0.540 0.570 0.530 0.570 1,756,000 0.5456 0.00%
2017-03-17 0 0.550 0.540 0.550 0.540 0.550 249,000 136,790 0.5494 0.550 0.540 0.550 0.540 0.550 249,000 0.5494 -3.51%
2017-03-16 0 0.570 0.550 0.570 0.550 0.570 2,091,240 1,179,212 0.5639 0.570 0.550 0.570 0.550 0.570 2,091,240 0.5639 3.64%
2017-03-15 0 0.550 0.540 0.560 0.540 0.550 801,000 438,540 0.5475 0.550 0.540 0.560 0.540 0.550 801,000 0.5475 0.00%
2017-03-14 0 0.550 0.550 0.560 0.540 0.550 327,000 178,860 0.5470 0.550 0.550 0.560 0.540 0.550 327,000 0.5470 0.00%
2017-03-13 0 0.550 0.550 0.560 0.530 0.550 498,000 271,440 0.5451 0.550 0.550 0.560 0.530 0.550 498,000 0.5451 0.00%
2017-03-10 0 0.550 0.540 0.550 0.530 0.550 912,000 500,520 0.5488 0.550 0.540 0.550 0.530 0.550 912,000 0.5488 1.85%
2017-03-09 0 0.540 0.540 0.550 0.530 0.550 1,938,000 1,054,590 0.5442 0.540 0.540 0.550 0.530 0.550 1,938,000 0.5442 0.00%
2017-03-08 0 0.540 0.530 0.550 0.540 0.550 2,334,000 1,280,430 0.5486 0.540 0.530 0.550 0.540 0.550 2,334,000 0.5486 0.00%
2017-03-07 0 0.540 0.520 0.540 0.520 0.540 17,925,000 9,493,410 0.5296 0.540 0.520 0.540 0.520 0.540 17,925,000 0.5296 1.89%
2017-03-06 0 0.530 0.530 0.540 0.520 0.540 15,669,000 8,360,820 0.5336 0.530 0.530 0.540 0.520 0.540 15,669,000 0.5336 0.00%
2017-03-03 0 0.530 0.520 0.530 0.520 0.550 5,604,000 2,976,480 0.5311 0.530 0.520 0.530 0.520 0.550 5,604,000 0.5311 1.92%
2017-03-02 0 0.520 0.520 0.530 0.510 0.530 6,297,000 3,294,630 0.5232 0.520 0.520 0.530 0.510 0.530 6,297,000 0.5232 0.00%
2017-03-01 0 0.520 0.510 0.520 0.520 0.520 93,000 48,360 0.5200 0.520 0.510 0.520 0.520 0.520 93,000 0.5200 -1.89%
2017-02-28 0 0.530 0.530 0.540 0.510 0.530 3,258,000 1,710,720 0.5251 0.530 0.530 0.540 0.510 0.530 3,258,000 0.5251 -1.85%
2017-02-27 0 0.540 0.520 0.540 0.540 0.540 6,000,000 3,240,000 0.5400 0.540 0.520 0.540 0.540 0.540 6,000,000 0.5400 -1.82%
2017-02-24 0 0.550 0.540 0.550 0.510 0.550 9,172,000 4,935,040 0.5381 0.550 0.540 0.550 0.510 0.550 9,172,000 0.5381 0.00%
2017-02-23 0 0.550 0.540 0.550 0.540 0.550 6,009,000 3,244,950 0.5400 0.550 0.540 0.550 0.540 0.550 6,009,000 0.5400 0.00%
2017-02-22 0 0.550 0.540 0.550 0.540 0.550 858,000 464,370 0.5412 0.550 0.540 0.550 0.540 0.550 858,000 0.5412 -1.79%
2017-02-21 0 0.560 0.530 0.550 0.530 0.580 7,209,000 3,939,780 0.5465 0.560 0.530 0.550 0.530 0.580 7,209,000 0.5465 1.82%
2017-02-20 0 0.550 0.540 0.550 0.530 0.550 9,612,000 5,189,820 0.5399 0.550 0.540 0.550 0.530 0.550 9,612,000 0.5399 1.85%
2017-02-17 0 0.540 0.530 0.540 0.530 0.540 7,257,000 3,909,990 0.5388 0.540 0.530 0.540 0.530 0.540 7,257,000 0.5388 1.89%
2017-02-16 0 0.530 0.530 0.540 0.520 0.540 8,028,000 4,303,980 0.5361 0.530 0.530 0.540 0.520 0.540 8,028,000 0.5361 0.00%
2017-02-15 0 0.530 0.510 0.530 0.510 0.530 1,978,000 1,042,480 0.5270 0.530 0.510 0.530 0.510 0.530 1,978,000 0.5270 0.00%
2017-02-14 0 0.530 0.520 0.530 0.520 0.540 3,642,000 1,911,030 0.5247 0.530 0.520 0.530 0.520 0.540 3,642,000 0.5247 -3.64%
2017-02-13 0 0.550 0.530 0.550 0.500 0.550 9,531,000 4,997,700 0.5244 0.550 0.530 0.550 0.500 0.550 9,531,000 0.5244 7.84%
2017-02-10 0 0.510 0.510 0.520 0.510 0.510 21,400 10,906 0.5096 0.510 0.510 0.520 0.510 0.510 21,400 0.5096 0.00%
2017-02-09 0 0.510 0.510 0.520 0.510 0.520 384,000 196,140 0.5108 0.510 0.510 0.520 0.510 0.520 384,000 0.5108 0.00%
2017-02-08 0 0.510 0.510 0.520 0.510 0.510 261,000 133,110 0.5100 0.510 0.510 0.520 0.510 0.510 261,000 0.5100 0.00%
2017-02-07 0 0.510 0.510 0.520 0.510 0.520 17,853,000 9,105,120 0.5100 0.510 0.510 0.520 0.510 0.520 17,853,000 0.5100 -1.92%
2017-02-06 0 0.520 0.510 0.520 0.510 0.520 5,097,000 2,635,620 0.5171 0.520 0.510 0.520 0.510 0.520 5,097,000 0.5171 0.00%
2017-02-03 0 0.520 0.510 0.520 0.510 0.520 2,807,000 1,459,550 0.5200 0.520 0.510 0.520 0.510 0.520 2,807,000 0.5200 0.00%
2017-02-02 0 0.520 0.510 0.530 0.510 0.530 4,014,000 2,087,520 0.5201 0.520 0.510 0.530 0.510 0.530 4,014,000 0.5201 0.00%
2017-02-01 0 0.520 0.510 0.520 0.510 0.520 3,972,000 2,032,230 0.5116 0.520 0.510 0.520 0.510 0.520 3,972,000 0.5116 0.00%
2017-01-27 0 0.520 0.510 0.520 0.510 0.530 4,047,000 2,071,020 0.5117 0.520 0.510 0.520 0.510 0.530 4,047,000 0.5117 0.00%
2017-01-26 0 0.520 0.510 0.520 0.500 0.520 7,176,000 3,630,480 0.5059 0.520 0.510 0.520 0.500 0.520 7,176,000 0.5059 1.96%
2017-01-25 0 0.510 0.500 0.510 0.500 0.510 5,136,000 2,570,610 0.5005 0.510 0.500 0.510 0.500 0.510 5,136,000 0.5005 0.00%
2017-01-24 0 0.510 0.500 0.510 0.495 0.510 8,977,000 4,524,660 0.5040 0.510 0.500 0.510 0.495 0.510 8,977,000 0.5040 2.00%
2017-01-23 0 0.500 0.495 0.500 0.495 0.500 4,119,000 2,059,020 0.4999 0.500 0.495 0.500 0.495 0.500 4,119,000 0.4999 0.00%
2017-01-20 0 0.500 0.495 0.500 0.495 0.500 3,201,000 1,600,200 0.4999 0.500 0.495 0.500 0.495 0.500 3,201,000 0.4999 0.00%
2017-01-19 0 0.500 0.495 0.500 0.495 0.500 7,044,772 3,520,896 0.4998 0.500 0.495 0.500 0.495 0.500 7,044,772 0.4998 -1.96%
2017-01-18 0 0.510 0.495 0.510 0.495 0.510 6,540,689 3,267,720 0.4996 0.510 0.495 0.510 0.495 0.510 6,540,689 0.4996 2.00%
2017-01-17 0 0.500 0.500 0.510 0.500 0.510 5,154,000 2,588,880 0.5023 0.500 0.500 0.510 0.500 0.510 5,154,000 0.5023 -1.96%
2017-01-16 0 0.510 0.500 0.510 0.500 0.510 5,868,000 2,936,700 0.5005 0.510 0.500 0.510 0.500 0.510 5,868,000 0.5005 0.00%
2017-01-13 0 0.510 0.500 0.510 0.495 0.510 7,170,000 3,584,640 0.4999 0.510 0.500 0.510 0.495 0.510 7,170,000 0.4999 0.00%
2017-01-12 0 0.510 0.500 0.510 0.495 0.510 7,347,600 3,678,798 0.5007 0.510 0.500 0.510 0.495 0.510 7,347,600 0.5007 2.00%
2017-01-11 0 0.500 0.495 0.500 0.500 0.510 10,203,000 5,101,860 0.5000 0.500 0.495 0.500 0.500 0.510 10,203,000 0.5000 -1.96%
2017-01-10 0 0.510 0.495 0.510 0.495 0.510 7,956,000 4,024,140 0.5058 0.510 0.495 0.510 0.495 0.510 7,956,000 0.5058 0.00%
2017-01-09 0 0.510 0.500 0.510 0.500 0.510 7,017,000 3,542,280 0.5048 0.510 0.500 0.510 0.500 0.510 7,017,000 0.5048 0.00%
2017-01-06 0 0.510 0.500 0.510 0.500 0.510 5,229,000 2,658,600 0.5084 0.510 0.500 0.510 0.500 0.510 5,229,000 0.5084 -1.92%
2017-01-05 0 0.520 0.500 0.520 0.495 0.520 8,973,040 4,518,103 0.5035 0.520 0.500 0.520 0.495 0.520 8,973,040 0.5035 1.96%
2017-01-04 0 0.510 0.495 0.510 0.495 0.510 6,861,000 3,431,085 0.5001 0.510 0.495 0.510 0.495 0.510 6,861,000 0.5001 0.00%
2017-01-03 0 0.510 0.495 0.510 0.500 0.510 4,959,000 2,479,860 0.5001 0.510 0.495 0.510 0.500 0.510 4,959,000 0.5001 0.00%
2016-12-30 0 0.510 0.500 0.510 0.495 0.520 9,228,000 4,726,410 0.5122 0.510 0.500 0.510 0.495 0.520 9,228,000 0.5122 -1.92%
2016-12-29 0 0.520 0.500 0.520 0.510 0.520 5,568,000 2,890,050 0.5190 0.520 0.500 0.520 0.510 0.520 5,568,000 0.5190 -1.89%
2016-12-28 0 0.530 0.520 0.530 0.490 0.530 18,849,000 9,479,100 0.5029 0.530 0.520 0.530 0.490 0.530 18,849,000 0.5029 6.00%
2016-12-23 0 0.500 0.490 0.500 0.495 0.500 2,811,000 1,394,475 0.4961 0.500 0.490 0.500 0.495 0.500 2,811,000 0.4961 0.00%
2016-12-22 0 0.500 0.495 0.500 0.495 0.500 1,122,000 560,940 0.4999 0.500 0.495 0.500 0.495 0.500 1,122,000 0.4999 0.00%
2016-12-21 0 0.500 0.495 0.500 0.495 0.500 7,344,000 3,663,105 0.4988 0.500 0.495 0.500 0.495 0.500 7,344,000 0.4988 -1.96%
2016-12-20 0 0.510 0.495 0.510 0.500 0.510 3,198,000 1,601,010 0.5006 0.510 0.495 0.510 0.500 0.510 3,198,000 0.5006 0.00%
2016-12-19 0 0.510 0.500 0.510 0.500 0.510 5,103,000 2,551,800 0.5001 0.510 0.500 0.510 0.500 0.510 5,103,000 0.5001 0.00%
2016-12-16 0 0.510 0.500 0.510 0.500 0.510 1,848,000 924,360 0.5002 0.510 0.500 0.510 0.500 0.510 1,848,000 0.5002 0.00%
2016-12-15 0 0.510 0.500 0.510 0.500 0.510 1,395,000 697,980 0.5003 0.510 0.500 0.510 0.500 0.510 1,395,000 0.5003 0.00%
2016-12-14 0 0.510 0.500 0.510 0.500 0.520 27,639,000 13,902,690 0.5030 0.510 0.500 0.510 0.500 0.520 27,639,000 0.5030 0.00%
2016-12-13 0 0.510 0.510 0.520 0.500 0.520 25,209,000 12,657,030 0.5021 0.510 0.510 0.520 0.500 0.520 25,209,000 0.5021 0.00%
2016-12-12 0 0.510 0.500 0.510 0.500 0.520 9,588,000 4,887,630 0.5098 0.510 0.500 0.510 0.500 0.520 9,588,000 0.5098 0.00%
2016-12-09 0 0.510 0.500 0.510 0.500 0.510 19,494,000 9,810,630 0.5033 0.510 0.500 0.510 0.500 0.510 19,494,000 0.5033 0.00%
2016-12-08 0 0.510 0.500 0.510 0.500 0.510 1,555,703 787,747 0.5064 0.510 0.500 0.510 0.500 0.510 1,555,703 0.5064 0.00%
2016-12-07 0 0.510 0.500 0.510 0.490 0.530 30,080,000 15,282,780 0.5081 0.510 0.500 0.510 0.490 0.530 30,080,000 0.5081 -1.92%
2016-12-06 0 0.520 0.510 0.520 0.500 0.520 19,713,400 10,062,222 0.5104 0.520 0.510 0.520 0.500 0.520 19,713,400 0.5104 0.00%
2016-12-05 0 0.520 0.510 0.520 0.510 0.540 12,621,000 6,603,810 0.5232 0.520 0.510 0.520 0.510 0.540 12,621,000 0.5232 -3.70%
2016-12-02 0 0.540 0.530 0.540 0.520 0.550 9,270,000 4,905,240 0.5292 0.540 0.530 0.540 0.520 0.550 9,270,000 0.5292 1.89%
2016-12-01 0 0.530 0.520 0.530 0.520 0.530 8,649,000 4,577,520 0.5293 0.530 0.520 0.530 0.520 0.530 8,649,000 0.5293 0.00%
2016-11-30 0 0.530 0.520 0.530 0.520 0.550 12,351,000 6,622,950 0.5362 0.530 0.520 0.530 0.520 0.550 12,351,000 0.5362 -3.64%
2016-11-29 0 0.550 0.540 0.550 0.500 0.550 15,441,000 8,005,170 0.5184 0.550 0.540 0.550 0.500 0.550 15,441,000 0.5184 7.84%
2016-11-28 0 0.510 0.500 0.510 0.500 0.520 10,428,000 5,315,310 0.5097 0.510 0.500 0.510 0.500 0.520 10,428,000 0.5097 0.00%
2016-11-25 0 0.510 0.500 0.510 0.500 0.510 10,972,332 5,591,141 0.5096 0.510 0.500 0.510 0.500 0.510 10,972,332 0.5096 0.00%
2016-11-24 0 0.510 0.500 0.510 0.500 0.520 9,719,000 4,953,210 0.5096 0.510 0.500 0.510 0.500 0.520 9,719,000 0.5096 -1.92%
2016-11-23 0 0.520 0.510 0.520 0.500 0.530 15,011,000 7,696,170 0.5127 0.520 0.510 0.520 0.500 0.530 15,011,000 0.5127 4.00%
2016-11-22 0 0.500 0.495 0.500 0.490 0.510 12,285,000 6,163,155 0.5017 0.500 0.495 0.500 0.490 0.510 12,285,000 0.5017 -1.96%
2016-11-21 0 0.510 0.495 0.510 0.500 0.530 8,769,000 4,461,600 0.5088 0.510 0.495 0.510 0.500 0.530 8,769,000 0.5088 0.00%
2016-11-18 0 0.510 0.495 0.510 0.495 0.510 23,286,300 11,727,700 0.5036 0.510 0.495 0.510 0.495 0.510 23,286,300 0.5036 0.00%
2016-11-17 0 0.510 0.500 0.510 0.500 0.510 8,955,120 4,561,947 0.5094 0.510 0.500 0.510 0.500 0.510 8,955,120 0.5094 -1.92%
2016-11-16 0 0.520 0.510 0.520 0.500 0.520 12,159,000 6,204,510 0.5103 0.520 0.510 0.520 0.500 0.520 12,159,000 0.5103 1.96%
2016-11-15 0 0.510 0.500 0.510 0.490 0.510 14,970,000 7,425,390 0.4960 0.510 0.500 0.510 0.490 0.510 14,970,000 0.4960 3.03%
2016-11-14 0 0.495 0.485 0.495 0.490 0.500 9,042,000 4,438,635 0.4909 0.495 0.485 0.495 0.490 0.500 9,042,000 0.4909 0.00%
2016-11-11 0 0.495 0.485 0.495 0.490 0.495 7,782,000 3,831,225 0.4923 0.495 0.485 0.495 0.490 0.495 7,782,000 0.4923 0.00%
2016-11-10 0 0.495 0.495 0.500 0.495 0.510 12,579,000 6,247,290 0.4966 0.495 0.495 0.500 0.495 0.510 12,579,000 0.4966 0.00%
2016-11-09 0 0.495 0.490 0.495 0.475 0.500 14,070,000 6,861,420 0.4877 0.495 0.490 0.495 0.475 0.500 14,070,000 0.4877 0.00%
2016-11-08 0 0.495 0.495 0.500 0.475 0.520 19,737,000 9,778,785 0.4955 0.495 0.495 0.500 0.475 0.520 19,737,000 0.4955 0.00%
2016-11-07 0 0.495 0.495 0.500 0.460 0.495 23,583,000 11,159,160 0.4732 0.495 0.495 0.500 0.460 0.495 23,583,000 0.4732 6.45%
2016-11-04 0 0.465 0.460 0.465 0.445 0.475 16,224,000 7,418,625 0.4573 0.465 0.460 0.465 0.445 0.475 16,224,000 0.4573 4.49%
2016-11-03 0 0.445 0.445 0.450 0.435 0.465 12,507,000 5,605,845 0.4482 0.445 0.445 0.450 0.435 0.465 12,507,000 0.4482 0.00%
2016-11-02 0 0.445 0.435 0.445 0.425 0.445 8,118,000 3,565,440 0.4392 0.445 0.435 0.445 0.425 0.445 8,118,000 0.4392 2.30%
2016-11-01 0 0.435 0.435 0.440 0.415 0.435 6,015,000 2,596,230 0.4316 0.435 0.435 0.440 0.415 0.435 6,015,000 0.4316 4.82%
2016-10-31 0 0.415 0.415 0.420 0.415 0.415 12,000 4,980 0.4150 0.415 0.415 0.420 0.415 0.415 12,000 0.4150 0.00%
2016-10-28 0 0.415 0.420 0.425 0.415 0.420 855,000 358,425 0.4192 0.415 0.420 0.425 0.415 0.420 855,000 0.4192 -1.19%
2016-10-27 0 0.420 0.420 0.425 0.420 0.420 9,000 3,780 0.4200 0.420 0.420 0.425 0.420 0.420 9,000 0.4200 0.00%
2016-10-26 0 0.420 0.420 0.425 0.415 0.425 525,000 222,450 0.4237 0.420 0.420 0.425 0.415 0.425 525,000 0.4237 0.00%
2016-10-25 0 0.420 0.420 0.430 0.420 0.425 321,000 135,780 0.4230 0.420 0.420 0.430 0.420 0.425 321,000 0.4230 0.00%
2016-10-24 0 0.420 0.420 0.425 0.420 0.430 558,000 236,730 0.4242 0.420 0.420 0.425 0.420 0.430 558,000 0.4242 0.00%
2016-10-20 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2016-10-19 0 0.420 0.420 0.425 0.420 0.430 705,000 300,540 0.4263 0.420 0.420 0.425 0.420 0.430 705,000 0.4263 0.00%
2016-10-18 0 0.420 0.420 0.430 0.420 0.435 162,000 70,005 0.4321 0.420 0.420 0.430 0.420 0.435 162,000 0.4321 -3.45%
2016-10-17 0 0.435 0.425 0.435 0.415 0.440 186,000 79,005 0.4248 0.435 0.425 0.435 0.415 0.440 186,000 0.4248 -1.14%
2016-10-14 0 0.440 0.430 0.440 0.410 0.440 3,120,000 1,348,650 0.4323 0.440 0.430 0.440 0.410 0.440 3,120,000 0.4323 7.32%
2016-10-13 0 0.410 0.410 0.415 0.410 0.420 570,000 236,370 0.4147 0.410 0.410 0.415 0.410 0.420 570,000 0.4147 -2.38%
2016-10-12 0 0.420 0.420 0.425 0.415 0.420 69,000 28,950 0.4196 0.420 0.420 0.425 0.415 0.420 69,000 0.4196 0.00%
2016-10-11 0 0.420 0.420 0.430 0.415 0.420 2,961,000 1,240,200 0.4188 0.420 0.420 0.430 0.415 0.420 2,961,000 0.4188 1.20%
2016-10-07 0 0.415 0.415 0.420 0.410 0.430 5,850,000 2,410,200 0.4120 0.415 0.415 0.420 0.410 0.430 5,850,000 0.4120 -3.49%
2016-10-06 0 0.430 0.425 0.430 0.420 0.430 447,000 187,860 0.4203 0.430 0.425 0.430 0.420 0.430 447,000 0.4203 3.61%
2016-10-05 0 0.415 0.415 0.420 0.415 0.445 435,000 186,090 0.4278 0.415 0.415 0.420 0.415 0.445 435,000 0.4278 -3.49%
2016-10-04 0 0.430 0.430 0.440 0.420 0.430 6,507,000 2,766,015 0.4251 0.430 0.430 0.440 0.420 0.430 6,507,000 0.4251 0.00%
2016-10-03 0 0.430 0.430 0.435 0.425 0.450 2,691,000 1,161,705 0.4317 0.430 0.430 0.435 0.425 0.450 2,691,000 0.4317 2.38%
2016-09-30 0 0.420 0.415 0.425 0.410 0.425 6,858,000 2,876,865 0.4195 0.420 0.415 0.425 0.410 0.425 6,858,000 0.4195 -2.33%
2016-09-29 0 0.430 0.420 0.435 0.420 0.430 1,560,000 663,555 0.4254 0.430 0.420 0.435 0.420 0.430 1,560,000 0.4254 1.18%
2016-09-28 0 0.425 0.425 0.430 0.410 0.425 5,793,000 2,449,485 0.4228 0.425 0.425 0.430 0.410 0.425 5,793,000 0.4228 1.19%
2016-09-27 0 0.420 0.420 0.430 0.420 0.420 5,587,120 2,346,568 0.4200 0.420 0.420 0.430 0.420 0.420 5,587,120 0.4200 -1.18%
2016-09-26 0 0.425 0.425 0.435 0.415 0.430 5,256,000 2,232,870 0.4248 0.425 0.425 0.435 0.415 0.430 5,256,000 0.4248 0.00%
2016-09-23 0 0.425 0.425 0.435 0.425 0.430 9,153,000 3,912,450 0.4275 0.425 0.425 0.435 0.425 0.430 9,153,000 0.4275 -2.30%
2016-09-22 0 0.435 0.430 0.435 0.430 0.440 9,567,000 4,165,260 0.4354 0.435 0.430 0.435 0.430 0.440 9,567,000 0.4354 3.57%
2016-09-21 0 0.420 0.420 0.430 0.420 0.435 6,243,000 2,655,720 0.4254 0.420 0.420 0.430 0.420 0.435 6,243,000 0.4254 -1.18%
2016-09-20 0 0.425 0.425 0.440 0.420 0.435 2,673,200 1,146,815 0.4290 0.425 0.425 0.440 0.420 0.435 2,673,200 0.4290 1.19%
2016-09-19 0 0.420 0.420 0.435 0.420 0.450 168,000 75,060 0.4468 0.420 0.420 0.435 0.420 0.450 168,000 0.4468 0.00%
2016-09-15 0 0.420 0.420 0.425 0.420 0.435 2,031,000 866,385 0.4266 0.420 0.420 0.425 0.420 0.435 2,031,000 0.4266 -5.62%
2016-09-14 0 0.445 0.445 0.450 0.425 0.455 5,845,960 2,645,793 0.4526 0.445 0.445 0.450 0.425 0.455 5,845,960 0.4526 3.49%
2016-09-13 0 0.430 0.425 0.430 0.415 0.430 1,104,000 470,460 0.4261 0.430 0.425 0.430 0.415 0.430 1,104,000 0.4261 2.38%
2016-09-12 0 0.420 0.415 0.425 0.410 0.425 1,524,000 640,365 0.4202 0.420 0.415 0.425 0.410 0.425 1,524,000 0.4202 -4.55%
2016-09-09 0 0.440 0.440 0.450 0.435 0.450 5,319,000 2,341,050 0.4401 0.440 0.440 0.450 0.435 0.450 5,319,000 0.4401 0.00%
2016-09-08 0 0.440 0.440 0.445 0.440 0.450 1,230,000 544,200 0.4424 0.440 0.440 0.445 0.440 0.450 1,230,000 0.4424 -1.12%
2016-09-07 0 0.445 0.435 0.450 0.435 0.445 585,000 256,725 0.4388 0.445 0.435 0.450 0.435 0.445 585,000 0.4388 0.00%
2016-09-06 0 0.445 0.445 0.450 0.400 0.450 3,318,000 1,409,145 0.4247 0.445 0.445 0.450 0.400 0.450 3,318,000 0.4247 0.00%
2016-09-05 0 0.445 0.435 0.445 0.425 0.460 9,987,000 4,500,150 0.4506 0.445 0.435 0.445 0.425 0.460 9,987,000 0.4506 -1.11%
2016-09-02 0 0.450 0.440 0.450 0.440 0.460 1,011,000 456,525 0.4516 0.450 0.440 0.450 0.440 0.460 1,011,000 0.4516 1.12%
2016-09-01 0 0.445 0.435 0.445 0.440 0.455 15,918,000 7,035,690 0.4420 0.445 0.435 0.445 0.440 0.455 15,918,000 0.4420 -2.20%
2016-08-31 0 0.455 0.455 0.460 0.410 0.500 38,331,400 17,554,016 0.4580 0.455 0.455 0.460 0.410 0.500 38,331,400 0.4580 13.75%
2016-08-30 0 0.400 0.390 0.410 0.360 0.410 3,540,000 1,393,050 0.3935 0.400 0.390 0.410 0.360 0.410 3,540,000 0.3935 0.00%
2016-08-29 0 0.400 0.400 0.410 0.400 0.410 387,000 156,735 0.4050 0.400 0.400 0.410 0.400 0.410 387,000 0.4050 -3.61%
2016-08-26 0 0.415 0.410 0.415 0.410 0.415 6,234,000 2,579,970 0.4139 0.415 0.410 0.415 0.410 0.415 6,234,000 0.4139 0.00%
2016-08-25 0 0.415 0.415 0.420 0.410 0.420 5,055,000 2,097,600 0.4150 0.415 0.415 0.420 0.410 0.420 5,055,000 0.4150 0.00%
2016-08-24 0 0.415 0.415 0.420 0.405 0.420 29,937,000 12,335,655 0.4121 0.415 0.415 0.420 0.405 0.420 29,937,000 0.4121 1.22%
2016-08-23 0 0.410 0.410 0.420 0.405 0.415 8,331,000 3,452,115 0.4144 0.410 0.410 0.420 0.405 0.415 8,331,000 0.4144 -1.20%
2016-08-22 0 0.415 0.410 0.415 0.405 0.420 3,675,000 1,527,180 0.4156 0.415 0.410 0.415 0.405 0.420 3,675,000 0.4156 -1.19%
2016-08-19 0 0.420 0.415 0.420 0.410 0.425 10,926,000 4,575,465 0.4188 0.420 0.415 0.420 0.410 0.425 10,926,000 0.4188 0.00%
2016-08-18 0 0.420 0.415 0.425 0.410 0.425 9,123,000 3,813,990 0.4181 0.420 0.415 0.425 0.410 0.425 9,123,000 0.4181 2.44%
2016-08-17 0 0.410 0.410 0.415 0.405 0.415 15,144,000 6,174,060 0.4077 0.410 0.410 0.415 0.405 0.415 15,144,000 0.4077 0.00%
2016-08-16 0 0.410 0.405 0.415 0.410 0.430 7,392,000 3,069,105 0.4152 0.410 0.405 0.415 0.410 0.430 7,392,000 0.4152 -3.53%
2016-08-15 0 0.425 0.420 0.425 0.415 0.430 4,544,000 1,919,465 0.4224 0.425 0.420 0.425 0.415 0.430 4,544,000 0.4224 1.19%
2016-08-12 0 0.420 0.415 0.420 0.400 0.420 27,063,600 11,048,079 0.4082 0.420 0.415 0.420 0.400 0.420 27,063,600 0.4082 1.20%
2016-08-11 0 0.415 0.410 0.415 0.385 0.415 12,279,000 4,971,360 0.4049 0.415 0.410 0.415 0.385 0.415 12,279,000 0.4049 6.41%
2016-08-10 0 0.390 0.390 0.395 0.350 0.415 15,180,000 5,805,525 0.3824 0.390 0.390 0.395 0.350 0.415 15,180,000 0.3824 5.41%
2016-08-09 0 0.370 0.370 0.375 0.365 0.390 18,332,000 6,877,445 0.3752 0.370 0.370 0.375 0.365 0.390 18,332,000 0.3752 -1.33%
2016-08-08 0 0.375 0.370 0.375 0.365 0.380 4,440,000 1,660,245 0.3739 0.375 0.370 0.375 0.365 0.380 4,440,000 0.3739 0.00%
2016-08-05 0 0.375 0.365 0.385 0.365 0.385 8,916,000 3,355,665 0.3764 0.375 0.365 0.385 0.365 0.385 8,916,000 0.3764 -1.32%
2016-08-04 0 0.380 0.370 0.380 0.360 0.385 10,776,000 4,021,635 0.3732 0.380 0.370 0.380 0.360 0.385 10,776,000 0.3732 4.11%
2016-08-03 0 0.365 0.365 0.370 0.365 0.385 5,640,000 2,101,590 0.3726 0.365 0.365 0.370 0.365 0.385 5,640,000 0.3726 -5.19%
2016-08-01 0 0.385 0.380 0.390 0.375 0.395 18,520,000 7,092,205 0.3829 0.385 0.380 0.390 0.375 0.395 18,520,000 0.3829 -3.75%
2016-07-29 0 0.400 0.395 0.400 0.300 0.410 65,358,000 24,408,795 0.3735 0.400 0.395 0.400 0.300 0.410 65,358,000 0.3735 81.82%
2016-07-28 0 0.220 0.220 0.250 0.210 0.425 15,615,000 6,177,900 0.3956 0.220 0.220 0.250 0.210 0.425 15,615,000 0.3956 -48.24%
2016-07-27 0 0.425 0.425 0.430 0.425 0.435 12,015,000 5,129,190 0.4269 0.425 0.425 0.430 0.425 0.435 12,015,000 0.4269 0.00%
2016-07-26 0 0.425 0.425 0.435 0.420 0.435 10,509,000 4,522,380 0.4303 0.425 0.425 0.435 0.420 0.435 10,509,000 0.4303 0.00%
2016-07-25 0 0.425 0.425 0.430 0.415 0.425 8,373,000 3,532,425 0.4219 0.425 0.425 0.430 0.415 0.425 8,373,000 0.4219 0.00%
2016-07-22 0 0.425 0.420 0.430 0.415 0.425 8,310,000 3,509,820 0.4224 0.425 0.420 0.430 0.415 0.425 8,310,000 0.4224 0.00%
2016-07-21 0 0.425 0.425 0.430 0.420 0.435 5,742,000 2,455,680 0.4277 0.425 0.425 0.430 0.420 0.435 5,742,000 0.4277 -1.16%
2016-07-20 0 0.430 0.425 0.430 0.415 0.430 40,547,000 17,119,065 0.4222 0.430 0.425 0.430 0.415 0.430 40,547,000 0.4222 2.38%
2016-07-19 0 0.420 0.415 0.420 0.415 0.430 5,703,000 2,402,790 0.4213 0.420 0.415 0.420 0.415 0.430 5,703,000 0.4213 0.00%
2016-07-18 0 0.420 0.415 0.420 0.410 0.425 20,139,000 8,482,170 0.4212 0.420 0.415 0.420 0.410 0.425 20,139,000 0.4212 0.00%
2016-07-15 0 0.420 0.415 0.420 0.410 0.420 7,713,000 3,201,735 0.4151 0.420 0.415 0.420 0.410 0.420 7,713,000 0.4151 1.20%
2016-07-14 0 0.415 0.410 0.415 0.410 0.420 28,386,000 11,785,980 0.4152 0.415 0.410 0.415 0.410 0.420 28,386,000 0.4152 -1.19%
2016-07-13 0 0.420 0.415 0.420 0.410 0.425 4,017,000 1,671,990 0.4162 0.420 0.415 0.420 0.410 0.425 4,017,000 0.4162 0.00%
2016-07-12 0 0.420 0.415 0.420 0.410 0.420 16,203,000 6,722,715 0.4149 0.420 0.415 0.420 0.410 0.420 16,203,000 0.4149 2.44%
2016-07-11 0 0.410 0.410 0.415 0.410 0.430 7,950,000 3,326,490 0.4184 0.410 0.410 0.415 0.410 0.430 7,950,000 0.4184 0.00%
2016-07-08 0 0.410 0.405 0.410 0.395 0.410 5,925,640 2,390,673 0.4034 0.410 0.405 0.410 0.395 0.410 5,925,640 0.4034 1.23%
2016-07-07 0 0.405 0.405 0.410 0.400 0.420 13,863,000 5,654,460 0.4079 0.405 0.405 0.410 0.400 0.420 13,863,000 0.4079 1.25%
2016-07-06 0 0.400 0.400 0.405 0.390 0.400 5,772,000 2,290,830 0.3969 0.400 0.400 0.405 0.390 0.400 5,772,000 0.3969 0.00%
2016-07-05 0 0.400 0.390 0.400 0.390 0.405 13,866,000 5,493,120 0.3962 0.400 0.390 0.400 0.390 0.405 13,866,000 0.3962 -1.23%
2016-07-04 0 0.405 0.395 0.405 0.395 0.410 7,078,600 2,844,053 0.4018 0.405 0.395 0.405 0.395 0.410 7,078,600 0.4018 1.25%
2016-06-30 0 0.400 0.395 0.400 0.395 0.410 5,493,000 2,203,935 0.4012 0.400 0.395 0.400 0.395 0.410 5,493,000 0.4012 0.00%
2016-06-29 0 0.400 0.395 0.400 0.395 0.405 18,696,000 7,467,435 0.3994 0.400 0.395 0.400 0.395 0.405 18,696,000 0.3994 2.56%
2016-06-28 0 0.390 0.385 0.390 0.385 0.400 20,646,000 8,076,735 0.3912 0.390 0.385 0.390 0.385 0.400 20,646,000 0.3912 -1.27%
2016-06-27 0 0.395 0.390 0.395 0.375 0.400 15,225,000 6,020,565 0.3954 0.395 0.390 0.395 0.375 0.400 15,225,000 0.3954 1.28%
2016-06-24 0 0.390 0.390 0.400 0.355 0.420 16,821,000 6,655,620 0.3957 0.390 0.390 0.400 0.355 0.420 16,821,000 0.3957 -7.14%
2016-06-23 0 0.420 0.415 0.420 0.415 0.430 5,524,000 2,327,260 0.4213 0.420 0.415 0.420 0.415 0.430 5,524,000 0.4213 1.20%
2016-06-22 0 0.415 0.410 0.415 0.415 0.430 6,700,000 2,825,140 0.4217 0.415 0.410 0.415 0.415 0.430 6,700,000 0.4217 -2.35%
2016-06-21 0 0.425 0.425 0.430 0.420 0.445 8,339,000 3,594,380 0.4310 0.425 0.425 0.430 0.420 0.445 8,339,000 0.4310 -1.16%
2016-06-20 0 0.430 0.430 0.435 0.400 0.455 28,335,000 12,229,920 0.4316 0.430 0.430 0.435 0.400 0.455 28,335,000 0.4316 6.17%
2016-06-17 0 0.405 0.405 0.415 0.395 0.415 13,286,000 5,377,050 0.4047 0.405 0.405 0.415 0.395 0.415 13,286,000 0.4047 1.25%
2016-06-16 0 0.400 0.395 0.405 0.390 0.415 14,033,000 5,660,530 0.4034 0.400 0.395 0.405 0.390 0.415 14,033,000 0.4034 0.00%
2016-06-15 0 0.400 0.395 0.405 0.390 0.405 9,618,000 3,827,010 0.3979 0.400 0.395 0.405 0.390 0.405 9,618,000 0.3979 -1.23%
2016-06-14 0 0.405 0.400 0.405 0.390 0.405 13,275,000 5,308,140 0.3999 0.405 0.400 0.405 0.390 0.405 13,275,000 0.3999 2.53%
2016-06-13 0 0.395 0.395 0.400 0.395 0.400 3,627,000 1,434,330 0.3955 0.395 0.395 0.400 0.395 0.400 3,627,000 0.3955 -2.47%
2016-06-10 0 0.405 0.400 0.410 0.395 0.405 12,975,000 5,139,840 0.3961 0.405 0.400 0.410 0.395 0.405 12,975,000 0.3961 1.25%
2016-06-08 0 0.400 0.395 0.400 0.395 0.400 8,343,000 3,332,850 0.3995 0.400 0.395 0.400 0.395 0.400 8,343,000 0.3995 0.00%
2016-06-07 0 0.400 0.395 0.400 0.395 0.410 6,465,000 2,595,030 0.4014 0.400 0.395 0.400 0.395 0.410 6,465,000 0.4014 0.00%
2016-06-06 0 0.400 0.395 0.400 0.395 0.405 5,373,000 2,146,590 0.3995 0.400 0.395 0.400 0.395 0.405 5,373,000 0.3995 0.00%
2016-06-03 0 0.400 0.395 0.405 0.395 0.405 3,564,000 1,423,140 0.3993 0.400 0.395 0.405 0.395 0.405 3,564,000 0.3993 -1.23%
2016-06-02 0 0.405 0.400 0.405 0.390 0.405 6,381,000 2,552,625 0.4000 0.405 0.400 0.405 0.390 0.405 6,381,000 0.4000 1.25%
2016-06-01 0 0.400 0.390 0.400 0.385 0.400 9,807,000 3,846,750 0.3922 0.400 0.390 0.400 0.385 0.400 9,807,000 0.3922 0.00%
2016-05-31 0 0.400 0.395 0.400 0.390 0.400 3,573,000 1,424,520 0.3987 0.400 0.395 0.400 0.390 0.400 3,573,000 0.3987 0.00%
2016-05-30 0 0.400 0.395 0.400 0.390 0.400 8,634,000 3,437,985 0.3982 0.400 0.395 0.400 0.390 0.400 8,634,000 0.3982 -1.23%
2016-05-27 0 0.405 0.400 0.405 0.385 0.405 18,069,000 7,185,000 0.3976 0.405 0.400 0.405 0.385 0.405 18,069,000 0.3976 2.53%
2016-05-26 0 0.395 0.390 0.400 0.390 0.400 7,558,200 2,984,169 0.3948 0.395 0.390 0.400 0.390 0.400 7,558,200 0.3948 0.00%
2016-05-25 0 0.395 0.390 0.400 0.380 0.400 13,051,000 5,161,455 0.3955 0.395 0.390 0.400 0.380 0.400 13,051,000 0.3955 1.28%
2016-05-24 0 0.390 0.385 0.390 0.390 0.395 2,835,000 1,113,030 0.3926 0.390 0.385 0.390 0.390 0.395 2,835,000 0.3926 -1.27%
2016-05-23 0 0.395 0.385 0.395 0.385 0.400 6,567,000 2,563,800 0.3904 0.395 0.385 0.395 0.385 0.400 6,567,000 0.3904 1.28%
2016-05-20 0 0.390 0.390 0.395 0.390 0.410 5,517,000 2,200,065 0.3988 0.390 0.390 0.395 0.390 0.410 5,517,000 0.3988 -3.70%
2016-05-19 0 0.405 0.405 0.410 0.385 0.410 5,883,000 2,352,615 0.3999 0.405 0.405 0.410 0.385 0.410 5,883,000 0.3999 0.00%
2016-05-18 0 0.405 0.400 0.405 0.385 0.405 14,088,000 5,598,210 0.3974 0.405 0.400 0.405 0.385 0.405 14,088,000 0.3974 1.25%
2016-05-17 0 0.400 0.400 0.405 0.395 0.415 17,793,000 7,164,390 0.4027 0.400 0.400 0.405 0.395 0.415 17,793,000 0.4027 1.27%
2016-05-16 0 0.395 0.390 0.395 0.390 0.405 7,452,180 2,950,643 0.3959 0.395 0.390 0.395 0.390 0.405 7,452,180 0.3959 -1.25%
2016-05-13 0 0.400 0.400 0.405 0.380 0.405 42,867,000 17,116,605 0.3993 0.400 0.400 0.405 0.380 0.405 42,867,000 0.3993 3.90%
2016-05-12 0 0.385 0.385 0.395 0.385 0.395 9,453,000 3,687,420 0.3901 0.385 0.385 0.395 0.385 0.395 9,453,000 0.3901 -4.94%
2016-05-11 0 0.405 0.400 0.405 0.390 0.405 11,709,000 4,600,140 0.3929 0.405 0.400 0.405 0.390 0.405 11,709,000 0.3929 2.53%
2016-05-10 0 0.395 0.390 0.400 0.370 0.400 34,702,000 13,345,760 0.3846 0.395 0.390 0.400 0.370 0.400 34,702,000 0.3846 5.33%
2016-05-09 0 0.375 0.375 0.385 0.370 0.400 19,620,000 7,537,530 0.3842 0.375 0.375 0.385 0.370 0.400 19,620,000 0.3842 2.74%
2016-05-06 0 0.365 0.360 0.365 0.360 0.375 4,721,200 1,724,565 0.3653 0.365 0.360 0.365 0.360 0.375 4,721,200 0.3653 -3.95%
2016-05-05 0 0.380 0.370 0.380 0.340 0.385 17,014,500 6,183,240 0.3634 0.380 0.370 0.380 0.340 0.385 17,014,500 0.3634 15.15%
2016-05-04 0 0.330 0.330 0.340 0.320 0.340 7,071,000 2,347,935 0.3321 0.330 0.330 0.340 0.320 0.340 7,071,000 0.3321 1.54%
2016-05-03 0 0.325 0.320 0.335 0.320 0.340 5,376,000 1,779,480 0.3310 0.325 0.320 0.335 0.320 0.340 5,376,000 0.3310 -2.99%
2016-04-29 0 0.335 0.330 0.340 0.310 0.335 9,090,000 3,027,045 0.3330 0.335 0.330 0.340 0.310 0.335 9,090,000 0.3330 1.52%
2016-04-28 0 0.330 0.325 0.335 0.300 0.340 16,593,000 5,112,585 0.3081 0.330 0.325 0.335 0.300 0.340 16,593,000 0.3081 6.45%
2016-04-27 0 0.310 0.310 0.320 0.310 0.325 3,642,160 1,162,623 0.3192 0.310 0.310 0.320 0.310 0.325 3,642,160 0.3192 -1.59%
2016-04-26 0 0.315 0.310 0.325 0.305 0.325 5,649,000 1,772,580 0.3138 0.315 0.310 0.325 0.305 0.325 5,649,000 0.3138 1.61%
2016-04-25 0 0.310 0.310 0.320 0.295 0.335 7,413,000 2,258,985 0.3047 0.310 0.310 0.320 0.295 0.335 7,413,000 0.3047 -1.59%
2016-04-22 0 0.315 0.310 0.320 0.310 0.320 13,356,000 4,229,250 0.3167 0.315 0.310 0.320 0.310 0.320 13,356,000 0.3167 -1.56%
2016-04-21 0 0.320 0.315 0.325 0.315 0.330 10,497,000 3,393,660 0.3233 0.320 0.315 0.325 0.315 0.330 10,497,000 0.3233 -4.48%
2016-04-20 0 0.335 0.325 0.335 0.330 0.345 14,352,000 4,808,625 0.3350 0.335 0.325 0.335 0.330 0.345 14,352,000 0.3350 -1.47%
2016-04-19 0 0.340 0.335 0.340 0.330 0.350 13,458,000 4,570,050 0.3396 0.340 0.335 0.340 0.330 0.350 13,458,000 0.3396 0.00%
2016-04-18 0 0.340 0.335 0.345 0.325 0.340 9,135,000 3,029,205 0.3316 0.340 0.335 0.345 0.325 0.340 9,135,000 0.3316 -1.45%
2016-04-15 0 0.345 0.340 0.345 0.340 0.345 9,864,000 3,355,440 0.3402 0.345 0.340 0.345 0.340 0.345 9,864,000 0.3402 -1.43%
2016-04-14 0 0.350 0.335 0.350 0.325 0.350 13,929,000 4,753,425 0.3413 0.350 0.335 0.350 0.325 0.350 13,929,000 0.3413 0.00%
2016-04-13 0 0.350 0.330 0.350 0.310 0.360 22,173,000 7,601,595 0.3428 0.350 0.330 0.350 0.310 0.360 22,173,000 0.3428 2.94%
2016-04-12 0 0.340 0.340 0.350 0.340 0.350 7,251,000 2,511,015 0.3463 0.340 0.340 0.350 0.340 0.350 7,251,000 0.3463 -2.86%
2016-04-11 0 0.350 0.350 0.355 0.340 0.355 24,780,000 8,685,555 0.3505 0.350 0.350 0.355 0.340 0.355 24,780,000 0.3505 2.94%
2016-04-08 0 0.340 0.340 0.345 0.285 0.345 20,418,000 6,550,110 0.3208 0.340 0.340 0.345 0.285 0.345 20,418,000 0.3208 4.62%
2016-04-07 0 0.325 0.320 0.330 0.325 0.340 18,120,000 6,035,430 0.3331 0.325 0.320 0.330 0.325 0.340 18,120,000 0.3331 0.00%
2016-04-06 0 0.325 0.320 0.325 0.325 0.345 15,016,000 5,009,905 0.3336 0.325 0.320 0.325 0.325 0.345 15,016,000 0.3336 -2.99%
2016-04-05 0 0.335 0.335 0.345 0.330 0.340 7,230,000 2,423,700 0.3352 0.335 0.335 0.345 0.330 0.340 7,230,000 0.3352 -1.47%
2016-04-01 0 0.340 0.340 0.345 0.335 0.350 22,608,560 7,721,066 0.3415 0.340 0.340 0.345 0.335 0.350 22,608,560 0.3415 -1.45%
2016-03-31 0 0.345 0.340 0.345 0.330 0.360 16,266,000 5,545,410 0.3409 0.345 0.340 0.345 0.330 0.360 16,266,000 0.3409 -1.43%
2016-03-30 0 0.350 0.340 0.345 0.340 0.355 10,461,000 3,684,225 0.3522 0.350 0.340 0.345 0.340 0.355 10,461,000 0.3522 0.00%
2016-03-29 0 0.350 0.350 0.355 0.350 0.370 3,448,000 1,227,985 0.3561 0.350 0.350 0.355 0.350 0.370 3,448,000 0.3561 -4.11%
2016-03-24 0 0.365 0.360 0.365 0.360 0.370 6,408,000 2,336,430 0.3646 0.365 0.360 0.365 0.360 0.370 6,408,000 0.3646 0.00%
2016-03-23 0 0.365 0.365 0.370 0.360 0.375 33,149,000 12,115,295 0.3655 0.365 0.365 0.370 0.360 0.375 33,149,000 0.3655 0.00%
2016-03-22 0 0.365 0.365 0.370 0.350 0.370 15,189,000 5,421,150 0.3569 0.365 0.365 0.370 0.350 0.370 15,189,000 0.3569 -1.35%
2016-03-21 0 0.370 0.365 0.370 0.345 0.370 12,363,000 4,501,785 0.3641 0.370 0.365 0.370 0.345 0.370 12,363,000 0.3641 7.25%
2016-03-18 0 0.345 0.345 0.355 0.345 0.355 11,265,000 3,934,605 0.3493 0.345 0.345 0.355 0.345 0.355 11,265,000 0.3493 -1.43%
2016-03-17 0 0.350 0.345 0.350 0.345 0.360 13,467,000 4,746,210 0.3524 0.350 0.345 0.350 0.345 0.360 13,467,000 0.3524 -1.41%
2016-03-16 0 0.355 0.350 0.355 0.345 0.370 16,152,000 5,778,315 0.3577 0.355 0.350 0.355 0.345 0.370 16,152,000 0.3577 -2.74%
2016-03-15 0 0.365 0.360 0.365 0.360 0.375 20,070,000 7,361,790 0.3668 0.365 0.360 0.365 0.360 0.375 20,070,000 0.3668 0.00%
2016-03-14 0 0.365 0.360 0.365 0.345 0.375 36,532,320 13,347,883 0.3654 0.365 0.360 0.365 0.345 0.375 36,532,320 0.3654 4.29%
2016-03-11 0 0.350 0.345 0.350 0.330 0.375 54,023,000 19,228,875 0.3559 0.350 0.345 0.350 0.330 0.375 54,023,000 0.3559 4.48%
2016-03-10 0 0.335 0.335 0.340 0.330 0.360 58,695,000 20,322,240 0.3462 0.335 0.335 0.340 0.330 0.360 58,695,000 0.3462 1.52%
2016-03-09 0 0.330 0.325 0.330 0.315 0.350 15,435,000 5,199,720 0.3369 0.330 0.325 0.330 0.315 0.350 15,435,000 0.3369 -7.04%
2016-03-08 0 0.355 0.345 0.355 0.310 0.375 35,181,000 12,044,655 0.3424 0.355 0.345 0.355 0.310 0.375 35,181,000 0.3424 -2.74%
2016-03-07 0 0.365 0.370 0.375 0.355 0.395 34,803,000 12,856,185 0.3694 0.365 0.370 0.375 0.355 0.395 34,803,000 0.3694 -3.95%
2016-03-04 0 0.380 0.380 0.385 0.335 0.395 108,282,000 39,833,730 0.3679 0.380 0.380 0.385 0.335 0.395 108,282,000 0.3679 8.57%
2016-03-03 0 0.350 0.345 0.350 0.250 0.350 146,236,000 46,381,600 0.3172 0.350 0.345 0.350 0.250 0.350 146,236,000 0.3172 40.00%
2016-03-02 0 0.250 0.250 0.255 0.246 0.255 20,283,000 5,056,218 0.2493 0.250 0.250 0.255 0.246 0.255 20,283,000 0.2493 0.81%
2016-03-01 0 0.248 0.246 0.248 0.244 0.249 15,672,600 3,876,816 0.2474 0.248 0.246 0.248 0.244 0.249 15,672,600 0.2474 -0.40%
2016-02-29 0 0.249 0.248 0.249 0.244 0.255 22,011,000 5,475,798 0.2488 0.249 0.248 0.249 0.244 0.255 22,011,000 0.2488 1.63%
2016-02-26 0 0.245 0.244 0.245 0.237 0.245 12,594,000 3,035,166 0.2410 0.245 0.244 0.245 0.237 0.245 12,594,000 0.2410 1.66%
2016-02-25 0 0.241 0.239 0.242 0.239 0.255 15,114,000 3,735,942 0.2472 0.241 0.239 0.242 0.239 0.255 15,114,000 0.2472 -5.49%
2016-02-24 0 0.255 0.249 0.255 0.240 0.255 26,487,000 6,554,463 0.2475 0.255 0.249 0.255 0.240 0.255 26,487,000 0.2475 4.08%
2016-02-23 0 0.245 0.245 0.249 0.243 0.245 69,291,000 16,969,935 0.2449 0.245 0.245 0.249 0.243 0.245 69,291,000 0.2449 0.00%
2016-02-22 0 0.245 0.244 0.245 0.238 0.249 15,399,000 3,778,191 0.2454 0.245 0.244 0.245 0.238 0.249 15,399,000 0.2454 2.08%
2016-02-19 0 0.240 0.237 0.240 0.233 0.242 9,144,000 2,172,027 0.2375 0.240 0.237 0.240 0.233 0.242 9,144,000 0.2375 0.42%
2016-02-18 0 0.239 0.232 0.239 0.230 0.240 24,861,000 5,868,201 0.2360 0.239 0.232 0.239 0.230 0.240 24,861,000 0.2360 0.84%
2016-02-17 0 0.237 0.227 0.237 0.224 0.239 11,559,000 2,670,471 0.2310 0.237 0.227 0.237 0.224 0.239 11,559,000 0.2310 1.72%
2016-02-16 0 0.233 0.232 0.233 0.224 0.240 46,845,000 10,988,361 0.2346 0.233 0.232 0.233 0.224 0.240 46,845,000 0.2346 1.75%
2016-02-15 0 0.229 0.225 0.229 0.219 0.229 23,835,000 5,399,397 0.2265 0.229 0.225 0.229 0.219 0.229 23,835,000 0.2265 0.44%
2016-02-12 0 0.228 0.222 0.228 0.216 0.235 22,485,000 5,100,624 0.2268 0.228 0.222 0.228 0.216 0.235 22,485,000 0.2268 -0.44%
2016-02-11 0 0.229 0.225 0.229 0.160 0.230 26,342,000 5,479,507 0.2080 0.229 0.225 0.229 0.160 0.230 26,342,000 0.2080 27.93%
2016-02-05 0 0.179 0.178 0.180 0.179 0.182 64,860,000 11,674,446 0.1800 0.179 0.178 0.180 0.179 0.182 64,860,000 0.1800 -1.10%
2016-02-04 0 0.181 0.180 0.187 0.179 0.191 33,099,000 5,965,134 0.1802 0.181 0.180 0.187 0.179 0.191 33,099,000 0.1802 3.43%
2016-02-03 0 0.175 0.175 0.186 0.165 0.175 7,932,000 1,315,878 0.1659 0.175 0.175 0.186 0.165 0.175 7,932,000 0.1659 6.06%
2016-02-02 0 0.165 0.164 0.165 0.164 0.166 15,870,000 2,618,832 0.1650 0.165 0.164 0.165 0.164 0.166 15,870,000 0.1650 0.00%
2016-02-01 0 0.165 0.146 0.169 - - 0 0 - 0.165 0.146 0.169 - - 0 - 0.00%
2016-01-29 0 0.165 0.164 0.165 0.164 0.170 15,679,080 2,586,308 0.1650 0.165 0.164 0.165 0.164 0.170 15,679,080 0.1650 0.00%
2016-01-28 0 0.165 0.164 0.165 0.164 0.166 6,648,000 1,096,806 0.1650 0.165 0.164 0.165 0.164 0.166 6,648,000 0.1650 -1.79%
2016-01-27 0 0.168 0.166 0.170 0.164 0.168 1,890,000 313,500 0.1659 0.168 0.166 0.170 0.164 0.168 1,890,000 0.1659 3.70%
2016-01-26 0 0.162 0.162 0.166 0.162 0.162 15,532,000 2,516,174 0.1620 0.162 0.162 0.166 0.162 0.162 15,532,000 0.1620 0.00%
2016-01-25 0 0.162 0.162 0.170 0.160 0.164 12,307,000 1,981,601 0.1610 0.162 0.162 0.170 0.160 0.164 12,307,000 0.1610 1.25%
2016-01-22 0 0.160 0.156 0.167 0.158 0.170 13,947,000 2,236,038 0.1603 0.160 0.156 0.167 0.158 0.170 13,947,000 0.1603 -5.33%
2016-01-21 0 0.169 0.160 0.170 0.160 0.174 5,367,000 886,881 0.1652 0.169 0.160 0.170 0.160 0.174 5,367,000 0.1652 -0.59%
2016-01-20 0 0.170 0.170 0.181 0.170 0.190 4,297,000 794,175 0.1848 0.170 0.170 0.181 0.170 0.190 4,297,000 0.1848 -11.92%
2016-01-19 0 0.193 0.193 0.196 0.192 0.199 5,169,000 1,009,158 0.1952 0.193 0.193 0.196 0.192 0.199 5,169,000 0.1952 -2.53%
2016-01-18 0 0.198 0.194 0.198 0.194 0.216 6,672,000 1,378,587 0.2066 0.198 0.194 0.198 0.194 0.216 6,672,000 0.2066 -6.16%
2016-01-15 0 0.211 0.205 0.214 0.205 0.220 6,567,000 1,402,464 0.2136 0.211 0.205 0.214 0.205 0.220 6,567,000 0.2136 -1.40%
2016-01-14 0 0.214 0.208 0.214 0.199 0.214 6,130,000 1,294,343 0.2111 0.214 0.208 0.214 0.199 0.214 6,130,000 0.2111 -1.83%
2016-01-13 0 0.218 0.216 0.219 0.215 0.223 8,004,000 1,748,829 0.2185 0.218 0.216 0.219 0.215 0.223 8,004,000 0.2185 4.31%
2016-01-12 0 0.209 0.209 0.210 0.209 0.218 7,113,000 1,525,839 0.2145 0.209 0.209 0.210 0.209 0.218 7,113,000 0.2145 0.00%
2016-01-11 0 0.209 0.209 0.214 0.209 0.229 7,305,000 1,577,187 0.2159 0.209 0.209 0.214 0.209 0.229 7,305,000 0.2159 -6.28%
2016-01-08 0 0.223 0.223 0.225 0.203 0.232 17,559,000 3,871,710 0.2205 0.223 0.223 0.225 0.203 0.232 17,559,000 0.2205 13.78%
2016-01-07 0 0.196 0.196 0.199 0.196 0.206 4,812,000 960,054 0.1995 0.196 0.196 0.199 0.196 0.206 4,812,000 0.1995 -4.85%
2016-01-06 0 0.206 0.206 0.210 0.206 0.218 6,171,000 1,304,778 0.2114 0.206 0.206 0.210 0.206 0.218 6,171,000 0.2114 -5.07%
2016-01-05 0 0.217 0.216 0.217 0.216 0.227 6,669,000 1,453,641 0.2180 0.217 0.216 0.217 0.216 0.227 6,669,000 0.2180 -0.91%
2016-01-04 0 0.219 0.219 0.220 0.217 0.227 6,384,000 1,421,781 0.2227 0.219 0.219 0.220 0.217 0.227 6,384,000 0.2227 -3.95%
2015-12-31 0 0.228 0.228 0.232 0.223 0.228 1,050,000 236,439 0.2252 0.228 0.228 0.232 0.223 0.228 1,050,000 0.2252 -0.44%
2015-12-30 0 0.229 0.226 0.230 0.220 0.231 3,822,000 868,713 0.2273 0.229 0.226 0.230 0.220 0.231 3,822,000 0.2273 2.23%
2015-12-29 0 0.224 0.223 0.226 0.222 0.235 6,201,000 1,406,712 0.2269 0.224 0.223 0.226 0.222 0.235 6,201,000 0.2269 -4.27%
2015-12-28 0 0.234 0.230 0.236 0.228 0.238 6,150,000 1,442,256 0.2345 0.234 0.230 0.236 0.228 0.238 6,150,000 0.2345 -1.68%
2015-12-24 0 0.238 0.229 0.239 0.238 0.239 2,250,000 535,950 0.2382 0.238 0.229 0.239 0.238 0.239 2,250,000 0.2382 -0.83%
2015-12-23 0 0.240 0.232 0.242 0.222 0.240 9,609,000 2,235,417 0.2326 0.240 0.232 0.242 0.222 0.240 9,609,000 0.2326 4.35%
2015-12-22 0 0.230 0.230 0.237 0.230 0.244 9,414,000 2,243,946 0.2384 0.230 0.230 0.237 0.230 0.244 9,414,000 0.2384 -4.17%
2015-12-21 0 0.240 0.234 0.241 0.220 0.240 14,787,000 3,451,992 0.2334 0.240 0.234 0.241 0.220 0.240 14,787,000 0.2334 4.35%
2015-12-18 0 0.230 0.230 0.238 0.229 0.240 40,419,000 9,324,039 0.2307 0.230 0.230 0.238 0.229 0.240 40,419,000 0.2307 1.77%
2015-12-17 0 0.226 0.222 0.225 0.225 0.243 8,736,000 2,095,230 0.2398 0.226 0.222 0.225 0.225 0.243 8,736,000 0.2398 -5.83%
2015-12-16 0 0.240 0.240 0.241 0.228 0.245 47,577,000 11,438,625 0.2404 0.240 0.240 0.241 0.228 0.245 47,577,000 0.2404 11.63%
2015-12-15 0 0.215 0.215 0.220 0.209 0.226 31,740,000 6,930,612 0.2184 0.215 0.215 0.220 0.209 0.226 31,740,000 0.2184 -4.44%
2015-12-14 0 0.225 0.225 0.227 0.220 0.225 5,793,000 1,285,626 0.2219 0.225 0.225 0.227 0.220 0.225 5,793,000 0.2219 0.90%
2015-12-11 0 0.223 0.219 0.220 0.215 0.244 4,348,660 1,032,925 0.2375 0.223 0.219 0.220 0.215 0.244 4,348,660 0.2375 -6.69%
2015-12-10 0 0.239 0.240 0.242 0.236 0.247 23,952,000 5,761,644 0.2405 0.239 0.240 0.242 0.236 0.247 23,952,000 0.2405 -3.24%
2015-12-09 0 0.247 0.241 0.247 0.240 0.250 16,644,000 4,082,064 0.2453 0.247 0.241 0.247 0.240 0.250 16,644,000 0.2453 0.41%
2015-12-08 0 0.246 0.246 0.249 0.246 0.265 5,013,000 1,270,302 0.2534 0.246 0.246 0.249 0.246 0.265 5,013,000 0.2534 -1.60%
2015-12-07 0 0.250 0.247 0.250 0.244 0.250 7,587,000 1,861,407 0.2453 0.250 0.247 0.250 0.244 0.250 7,587,000 0.2453 1.21%
2015-12-04 0 0.247 0.246 0.248 0.245 0.248 48,120,000 11,798,526 0.2452 0.247 0.246 0.248 0.245 0.248 48,120,000 0.2452 0.82%
2015-12-03 0 0.245 0.246 0.247 0.244 0.246 34,515,000 8,457,120 0.2450 0.245 0.246 0.247 0.244 0.246 34,515,000 0.2450 0.41%
2015-12-02 0 0.244 0.244 0.245 0.244 0.246 20,124,000 4,931,070 0.2450 0.244 0.244 0.245 0.244 0.246 20,124,000 0.2450 -0.41%
2015-12-01 0 0.245 0.245 0.246 0.243 0.247 7,545,000 1,852,287 0.2455 0.245 0.245 0.246 0.243 0.247 7,545,000 0.2455 0.00%
2015-11-30 0 0.245 0.245 0.246 0.245 0.247 7,014,000 1,722,480 0.2456 0.245 0.245 0.246 0.245 0.247 7,014,000 0.2456 0.00%
2015-11-27 0 0.245 0.245 0.247 0.245 0.250 8,076,000 1,995,780 0.2471 0.245 0.245 0.247 0.245 0.250 8,076,000 0.2471 -1.61%
2015-11-26 0 0.249 0.248 0.249 0.245 0.255 11,868,000 2,954,052 0.2489 0.249 0.248 0.249 0.245 0.255 11,868,000 0.2489 1.63%
2015-11-25 0 0.245 0.245 0.249 0.245 0.260 13,960,000 3,478,368 0.2492 0.245 0.245 0.249 0.245 0.260 13,960,000 0.2492 -0.41%
2015-11-24 0 0.246 0.243 0.247 0.242 0.249 7,539,000 1,850,511 0.2455 0.246 0.243 0.247 0.242 0.249 7,539,000 0.2455 -1.60%
2015-11-23 0 0.250 0.246 0.250 0.246 0.250 7,020,000 1,745,532 0.2487 0.250 0.246 0.250 0.246 0.250 7,020,000 0.2487 2.88%
2015-11-20 0 0.243 0.242 0.247 0.242 0.247 5,151,000 1,263,411 0.2453 0.243 0.242 0.247 0.242 0.247 5,151,000 0.2453 -0.82%
2015-11-19 0 0.245 0.245 0.246 0.244 0.247 6,736,000 1,652,848 0.2454 0.245 0.245 0.246 0.244 0.247 6,736,000 0.2454 0.00%
2015-11-18 0 0.245 0.245 0.246 0.244 0.247 15,030,000 3,684,228 0.2451 0.245 0.245 0.246 0.244 0.247 15,030,000 0.2451 -0.81%
2015-11-17 0 0.247 0.245 0.247 0.245 0.255 7,821,000 1,935,471 0.2475 0.247 0.245 0.247 0.245 0.255 7,821,000 0.2475 0.00%
2015-11-16 0 0.247 0.245 0.247 0.230 0.255 10,137,000 2,474,085 0.2441 0.247 0.245 0.247 0.230 0.255 10,137,000 0.2441 4.22%
2015-11-13 0 0.237 0.237 0.242 0.227 0.240 13,098,000 3,053,739 0.2331 0.237 0.237 0.242 0.227 0.240 13,098,000 0.2331 4.41%
2015-11-12 0 0.227 0.226 0.227 0.213 0.228 9,177,000 2,036,139 0.2219 0.227 0.226 0.227 0.213 0.228 9,177,000 0.2219 3.18%
2015-11-11 0 0.220 0.216 0.220 0.220 0.235 13,617,000 3,099,438 0.2276 0.220 0.216 0.220 0.220 0.235 13,617,000 0.2276 -7.17%
2015-11-10 0 0.237 0.230 0.238 0.230 0.255 16,077,000 3,973,734 0.2472 0.237 0.230 0.238 0.230 0.255 16,077,000 0.2472 -4.82%
2015-11-09 0 0.249 0.247 0.249 0.248 0.260 11,118,000 2,807,010 0.2525 0.249 0.247 0.249 0.248 0.260 11,118,000 0.2525 -2.35%
2015-11-06 0 0.255 0.250 0.255 0.249 0.255 7,632,000 1,918,101 0.2513 0.255 0.250 0.255 0.249 0.255 7,632,000 0.2513 0.00%
2015-11-05 0 0.255 0.250 0.255 0.243 0.255 9,432,000 2,343,129 0.2484 0.255 0.250 0.255 0.243 0.255 9,432,000 0.2484 2.82%
2015-11-04 0 0.248 0.246 0.249 0.240 0.250 11,985,000 2,928,627 0.2444 0.248 0.246 0.249 0.240 0.250 11,985,000 0.2444 2.48%
2015-11-03 0 0.242 0.242 0.243 0.237 0.242 11,094,000 2,648,004 0.2387 0.242 0.242 0.243 0.237 0.242 11,094,000 0.2387 2.54%
2015-11-02 0 0.236 0.236 0.238 0.235 0.240 7,770,000 1,847,463 0.2378 0.236 0.236 0.238 0.235 0.240 7,770,000 0.2378 -1.67%
2015-10-30 0 0.240 0.238 0.240 0.233 0.240 6,336,000 1,492,332 0.2355 0.240 0.238 0.240 0.233 0.240 6,336,000 0.2355 0.84%
2015-10-29 0 0.238 0.235 0.238 0.231 0.241 7,947,000 1,867,821 0.2350 0.238 0.235 0.238 0.231 0.241 7,947,000 0.2350 1.71%
2015-10-28 0 0.234 0.234 0.235 0.231 0.241 10,203,000 2,395,812 0.2348 0.234 0.234 0.235 0.231 0.241 10,203,000 0.2348 -1.27%
2015-10-27 0 0.237 0.234 0.237 0.231 0.237 2,160,000 509,565 0.2359 0.237 0.234 0.237 0.231 0.237 2,160,000 0.2359 2.16%
2015-10-26 0 0.232 0.230 0.232 0.228 0.235 6,252,000 1,452,222 0.2323 0.232 0.230 0.232 0.228 0.235 6,252,000 0.2323 0.87%
2015-10-23 0 0.230 0.229 0.230 0.208 0.233 41,718,000 9,523,713 0.2283 0.230 0.229 0.230 0.208 0.233 41,718,000 0.2283 5.02%
2015-10-22 0 0.219 0.218 0.220 0.216 0.235 20,091,000 4,564,002 0.2272 0.219 0.218 0.220 0.216 0.235 20,091,000 0.2272 -0.45%
2015-10-20 0 0.220 0.220 0.221 0.210 0.220 42,075,000 8,953,347 0.2128 0.220 0.220 0.221 0.210 0.220 42,075,000 0.2128 4.27%
2015-10-19 0 0.211 0.211 0.212 0.196 0.219 26,662,000 5,480,582 0.2056 0.211 0.211 0.212 0.196 0.219 26,662,000 0.2056 1.44%
2015-10-16 0 0.208 0.205 0.209 0.202 0.213 45,678,000 9,382,755 0.2054 0.208 0.205 0.209 0.202 0.213 45,678,000 0.2054 2.46%
2015-10-15 0 0.203 0.200 0.203 0.196 0.213 25,902,000 5,266,665 0.2033 0.203 0.200 0.203 0.196 0.213 25,902,000 0.2033 3.57%
2015-10-14 0 0.196 0.195 0.198 0.195 0.196 345,000 67,395 0.1953 0.196 0.195 0.198 0.195 0.196 345,000 0.1953 0.51%
2015-10-13 0 0.195 0.195 0.202 0.195 0.200 963,000 189,003 0.1963 0.195 0.195 0.202 0.195 0.200 963,000 0.1963 -1.02%
2015-10-12 0 0.197 0.197 0.200 0.197 0.205 1,363,400 273,907 0.2009 0.197 0.197 0.200 0.197 0.205 1,363,400 0.2009 -3.90%
2015-10-09 0 0.205 0.202 0.205 0.194 0.218 22,782,000 4,666,737 0.2048 0.205 0.202 0.205 0.194 0.218 22,782,000 0.2048 5.13%
2015-10-08 0 0.195 0.191 0.196 0.190 0.208 16,965,000 3,391,317 0.1999 0.195 0.191 0.196 0.190 0.208 16,965,000 0.1999 0.52%
2015-10-07 0 0.194 0.194 0.196 0.190 0.209 28,780,000 5,655,154 0.1965 0.194 0.194 0.196 0.190 0.209 28,780,000 0.1965 -5.37%
2015-10-06 0 0.205 0.198 0.205 0.199 0.220 30,279,000 6,072,882 0.2006 0.205 0.198 0.205 0.199 0.220 30,279,000 0.2006 0.49%
2015-10-05 0 0.204 0.202 0.204 0.164 0.208 30,240,000 5,963,019 0.1972 0.204 0.202 0.204 0.164 0.208 30,240,000 0.1972 27.50%
2015-10-02 0 0.160 0.160 0.168 0.159 0.170 714,000 116,259 0.1628 0.160 0.160 0.168 0.159 0.170 714,000 0.1628 -2.44%
2015-09-30 0 0.164 0.160 0.164 0.159 0.164 156,000 25,059 0.1606 0.164 0.160 0.164 0.159 0.164 156,000 0.1606 3.14%
2015-09-29 0 0.159 0.159 0.163 0.156 0.161 2,595,000 416,679 0.1606 0.159 0.159 0.163 0.156 0.161 2,595,000 0.1606 -1.85%
2015-09-25 0 0.162 0.162 0.166 0.160 0.165 984,000 159,258 0.1618 0.162 0.162 0.166 0.160 0.165 984,000 0.1618 -1.82%
2015-09-24 0 0.165 0.165 0.169 0.161 0.165 471,000 77,223 0.1640 0.165 0.165 0.169 0.161 0.165 471,000 0.1640 0.00%
2015-09-23 0 0.165 0.165 0.169 0.165 0.168 1,185,000 196,389 0.1657 0.165 0.165 0.169 0.165 0.168 1,185,000 0.1657 0.00%
2015-09-22 0 0.165 0.165 0.167 0.161 0.173 3,945,000 653,484 0.1656 0.165 0.165 0.167 0.161 0.173 3,945,000 0.1656 -1.79%
2015-09-21 0 0.168 0.168 0.175 0.164 0.176 3,699,000 628,605 0.1699 0.168 0.168 0.175 0.164 0.176 3,699,000 0.1699 -5.62%
2015-09-18 0 0.178 0.178 0.179 0.173 0.202 7,464,000 1,353,348 0.1813 0.178 0.178 0.179 0.173 0.202 7,464,000 0.1813 -8.25%
2015-09-17 0 0.194 0.194 0.195 0.184 0.255 147,093,000 33,435,759 0.2273 0.194 0.194 0.195 0.184 0.255 147,093,000 0.2273 -5.83%
2015-09-16 0 0.206 0.206 0.207 0.158 0.210 52,830,500 10,404,473 0.1969 0.206 0.206 0.207 0.158 0.210 52,830,500 0.1969 35.53%
2015-09-15 0 0.152 0.151 0.152 0.152 0.160 1,125,000 173,634 0.1543 0.152 0.151 0.152 0.152 0.160 1,125,000 0.1543 -5.00%
2015-09-14 0 0.160 0.152 0.161 0.152 0.163 1,038,000 163,296 0.1573 0.160 0.152 0.161 0.152 0.163 1,038,000 0.1573 -0.62%
2015-09-11 0 0.161 0.160 0.165 0.161 0.167 1,995,000 325,011 0.1629 0.161 0.160 0.165 0.161 0.167 1,995,000 0.1629 -0.62%
2015-09-10 0 0.162 0.161 0.162 0.162 0.171 195,000 32,355 0.1659 0.162 0.161 0.162 0.162 0.171 195,000 0.1659 -1.82%
2015-09-09 0 0.165 0.165 0.171 0.164 0.179 765,000 127,920 0.1672 0.165 0.165 0.171 0.164 0.179 765,000 0.1672 2.48%
2015-09-08 0 0.161 0.160 0.174 0.160 0.165 576,000 92,637 0.1608 0.161 0.160 0.174 0.160 0.165 576,000 0.1608 -1.83%
2015-09-07 0 0.164 0.164 0.169 0.160 0.165 268,600 43,937 0.1636 0.164 0.164 0.169 0.160 0.165 268,600 0.1636 -3.53%
2015-09-04 0 0.170 0.170 0.175 0.166 0.171 603,000 102,531 0.1700 0.170 0.170 0.175 0.166 0.171 603,000 0.1700 -1.16%
2015-09-02 0 0.172 0.172 0.175 0.166 0.180 1,841,000 320,704 0.1742 0.172 0.172 0.175 0.166 0.180 1,841,000 0.1742 -0.58%
2015-09-01 0 0.173 0.172 0.180 0.160 0.179 930,000 155,799 0.1675 0.173 0.172 0.180 0.160 0.179 930,000 0.1675 0.00%
2015-08-31 0 0.173 0.170 0.180 0.173 0.174 51,000 8,850 0.1735 0.173 0.170 0.180 0.173 0.174 51,000 0.1735 -3.89%
2015-08-28 0 0.180 0.179 0.180 0.179 0.186 585,000 105,516 0.1804 0.180 0.179 0.180 0.179 0.186 585,000 0.1804 0.00%
2015-08-27 0 0.180 0.166 0.182 0.166 0.180 150,000 26,340 0.1756 0.180 0.166 0.182 0.166 0.180 150,000 0.1756 8.43%
2015-08-26 0 0.166 0.165 0.173 0.159 0.179 4,334,000 732,485 0.1690 0.166 0.165 0.173 0.159 0.179 4,334,000 0.1690 2.47%
2015-08-25 0 0.162 0.162 0.163 0.160 0.165 2,667,000 429,000 0.1609 0.162 0.162 0.163 0.160 0.165 2,667,000 0.1609 -1.82%
2015-08-24 0 0.165 0.163 0.165 0.159 0.170 888,400 144,476 0.1626 0.165 0.163 0.165 0.159 0.170 888,400 0.1626 -13.16%
2015-08-21 0 0.190 0.184 0.190 0.177 0.190 4,464,000 835,497 0.1872 0.190 0.184 0.190 0.177 0.190 4,464,000 0.1872 -3.55%
2015-08-20 0 0.197 0.190 0.198 0.190 0.197 1,552,000 298,268 0.1922 0.197 0.190 0.198 0.190 0.197 1,552,000 0.1922 -0.51%
2015-08-19 0 0.198 0.198 0.210 0.198 0.200 621,000 123,750 0.1993 0.198 0.198 0.210 0.198 0.200 621,000 0.1993 -1.49%
2015-08-18 0 0.201 0.201 0.203 0.201 0.205 1,160,000 235,433 0.2030 0.201 0.201 0.203 0.201 0.205 1,160,000 0.2030 -0.50%
2015-08-17 0 0.202 0.202 0.204 0.201 0.205 1,599,000 324,471 0.2029 0.202 0.202 0.204 0.201 0.205 1,599,000 0.2029 -1.94%
2015-08-14 0 0.206 0.203 0.206 0.202 0.213 1,659,000 340,680 0.2054 0.206 0.203 0.206 0.202 0.213 1,659,000 0.2054 -0.48%
2015-08-13 0 0.207 0.207 0.211 0.206 0.206 483,000 99,498 0.2060 0.207 0.207 0.211 0.206 0.206 483,000 0.2060 0.98%
2015-08-12 0 0.205 0.205 0.208 0.201 0.212 3,615,000 753,561 0.2085 0.205 0.205 0.208 0.201 0.212 3,615,000 0.2085 -2.38%
2015-08-11 0 0.210 0.210 0.214 0.205 0.220 5,214,000 1,101,207 0.2112 0.210 0.210 0.214 0.205 0.220 5,214,000 0.2112 -2.33%
2015-08-10 0 0.215 0.215 0.219 0.214 0.224 1,065,000 230,808 0.2167 0.215 0.215 0.219 0.214 0.224 1,065,000 0.2167 -1.83%
2015-08-07 0 0.219 0.216 0.219 0.211 0.220 172,500 37,075 0.2149 0.219 0.216 0.219 0.211 0.220 172,500 0.2149 1.39%
2015-08-06 0 0.216 0.215 0.219 0.213 0.218 1,545,000 335,346 0.2171 0.216 0.215 0.219 0.213 0.218 1,545,000 0.2171 -1.82%
2015-08-05 0 0.220 0.220 0.221 0.210 0.222 1,281,000 280,893 0.2193 0.220 0.220 0.221 0.210 0.222 1,281,000 0.2193 -0.90%
2015-08-04 0 0.222 0.222 0.226 0.222 0.230 300,000 68,340 0.2278 0.222 0.222 0.226 0.222 0.230 300,000 0.2278 0.00%
2015-08-03 0 0.222 0.222 0.230 0.221 0.249 1,899,000 425,214 0.2239 0.222 0.222 0.230 0.221 0.249 1,899,000 0.2239 -4.31%
2015-07-31 0 0.232 0.228 0.233 0.228 0.240 1,452,000 337,548 0.2325 0.232 0.228 0.233 0.228 0.240 1,452,000 0.2325 0.87%
2015-07-30 0 0.230 0.230 0.234 0.227 0.233 3,783,000 874,752 0.2312 0.230 0.230 0.234 0.227 0.233 3,783,000 0.2312 0.00%
2015-07-29 0 0.230 0.230 0.235 0.220 0.232 2,139,000 487,674 0.2280 0.230 0.230 0.235 0.220 0.232 2,139,000 0.2280 3.14%
2015-07-28 0 0.223 0.223 0.226 0.215 0.230 10,542,000 2,332,203 0.2212 0.223 0.223 0.226 0.215 0.230 10,542,000 0.2212 1.36%
2015-07-27 0 0.220 0.219 0.221 0.213 0.255 25,929,000 5,781,477 0.2230 0.220 0.219 0.221 0.213 0.255 25,929,000 0.2230 -15.38%
2015-07-24 0 0.260 0.255 0.260 0.255 0.270 2,790,000 725,400 0.2600 0.260 0.255 0.260 0.255 0.270 2,790,000 0.2600 -5.45%
2015-07-23 0 0.275 0.260 0.275 0.260 0.275 1,212,000 320,430 0.2644 0.275 0.260 0.275 0.260 0.275 1,212,000 0.2644 0.00%
2015-07-22 0 0.275 0.275 0.280 0.260 0.280 1,779,000 473,865 0.2664 0.275 0.275 0.280 0.260 0.280 1,779,000 0.2664 -3.51%
2015-07-21 0 0.285 0.280 0.285 0.270 0.285 2,013,000 555,285 0.2758 0.285 0.280 0.285 0.270 0.285 2,013,000 0.2758 0.00%
2015-07-20 0 0.285 0.285 0.290 0.285 0.300 1,224,000 350,835 0.2866 0.285 0.285 0.290 0.285 0.300 1,224,000 0.2866 1.79%
2015-07-17 0 0.280 0.275 0.285 0.280 0.305 6,636,000 1,936,770 0.2919 0.280 0.275 0.285 0.280 0.305 6,636,000 0.2919 -5.08%
2015-07-16 0 0.295 0.285 0.300 0.280 0.300 3,687,000 1,064,970 0.2888 0.295 0.285 0.300 0.280 0.300 3,687,000 0.2888 0.00%
2015-07-15 0 0.295 0.295 0.300 0.285 0.300 1,905,000 556,935 0.2924 0.295 0.295 0.300 0.285 0.300 1,905,000 0.2924 -1.67%
2015-07-14 0 0.300 0.295 0.300 0.285 0.325 8,859,000 2,709,060 0.3058 0.300 0.295 0.300 0.285 0.325 8,859,000 0.3058 3.45%
2015-07-13 0 0.290 0.285 0.290 0.250 0.315 10,716,000 3,095,550 0.2889 0.290 0.285 0.290 0.250 0.315 10,716,000 0.2889 9.43%
2015-07-10 0 0.265 0.255 0.265 0.241 0.270 6,429,000 1,649,826 0.2566 0.265 0.255 0.265 0.241 0.270 6,429,000 0.2566 7.29%
2015-07-09 0 0.247 0.244 0.248 0.225 0.300 55,818,000 14,434,500 0.2586 0.247 0.244 0.248 0.225 0.300 55,818,000 0.2586 6.01%
2015-07-08 0 0.233 0.228 0.233 0.155 0.234 20,407,170 3,807,454 0.1866 0.233 0.228 0.233 0.155 0.234 20,407,170 0.1866 5.91%
2015-07-07 0 0.220 0.220 0.224 0.218 0.238 10,405,000 2,342,005 0.2251 0.220 0.220 0.224 0.218 0.238 10,405,000 0.2251 -9.84%
2015-07-06 0 0.244 0.243 0.250 0.210 0.335 28,277,000 6,568,926 0.2323 0.244 0.243 0.250 0.210 0.335 28,277,000 0.2323 -24.92%
2015-07-03 0 0.325 0.325 0.330 0.310 0.380 10,551,000 3,563,460 0.3377 0.325 0.325 0.330 0.310 0.380 10,551,000 0.3377 -14.47%
2015-07-02 0 0.380 0.370 0.385 0.365 0.390 5,017,000 1,878,240 0.3744 0.380 0.370 0.385 0.365 0.390 5,017,000 0.3744 -2.56%
2015-06-30 0 0.390 0.385 0.390 0.370 0.405 8,706,000 3,285,405 0.3774 0.390 0.385 0.390 0.370 0.405 8,706,000 0.3774 -1.27%
2015-06-29 0 0.395 0.385 0.395 0.365 0.430 15,648,000 6,162,450 0.3938 0.395 0.385 0.395 0.365 0.430 15,648,000 0.3938 -7.06%
2015-06-26 0 0.425 0.425 0.430 0.415 0.450 17,362,800 7,467,114 0.4301 0.425 0.425 0.430 0.415 0.450 17,362,800 0.4301 -4.49%
2015-06-25 0 0.445 0.435 0.450 0.425 0.450 11,238,000 4,951,935 0.4406 0.445 0.435 0.450 0.425 0.450 11,238,000 0.4406 2.30%
2015-06-24 0 0.435 0.430 0.435 0.420 0.445 11,084,000 4,773,470 0.4307 0.435 0.430 0.435 0.420 0.445 11,084,000 0.4307 3.57%
2015-06-23 0 0.420 0.420 0.425 0.415 0.435 13,677,000 5,801,370 0.4242 0.420 0.420 0.425 0.415 0.435 13,677,000 0.4242 -2.33%
2015-06-22 0 0.430 0.430 0.435 0.420 0.490 38,982,000 17,399,730 0.4464 0.430 0.430 0.435 0.420 0.490 38,982,000 0.4464 -8.51%
2015-06-19 0 0.470 0.470 0.475 0.440 0.490 87,955,000 41,641,875 0.4734 0.470 0.470 0.475 0.440 0.490 87,955,000 0.4734 10.59%
2015-06-18 0 0.425 0.425 0.430 0.400 0.440 14,706,000 6,144,150 0.4178 0.425 0.425 0.430 0.400 0.440 14,706,000 0.4178 0.00%
2015-06-17 0 0.425 0.420 0.425 0.410 0.440 9,105,000 3,888,960 0.4271 0.425 0.420 0.425 0.410 0.440 9,105,000 0.4271 4.94%
2015-06-16 0 0.405 0.405 0.410 0.405 0.440 7,968,000 3,353,610 0.4209 0.405 0.405 0.410 0.405 0.440 7,968,000 0.4209 -5.81%
2015-06-15 0 0.430 0.430 0.435 0.405 0.440 9,474,000 3,978,735 0.4200 0.430 0.430 0.435 0.405 0.440 9,474,000 0.4200 3.61%
2015-06-12 0 0.415 0.415 0.420 0.400 0.425 7,932,000 3,295,215 0.4154 0.415 0.415 0.420 0.400 0.425 7,932,000 0.4154 1.22%
2015-06-11 0 0.410 0.400 0.410 0.395 0.410 4,602,000 1,866,765 0.4056 0.410 0.400 0.410 0.395 0.410 4,602,000 0.4056 3.80%
2015-06-10 0 0.395 0.395 0.400 0.380 0.415 9,663,000 3,878,880 0.4014 0.395 0.395 0.400 0.380 0.415 9,663,000 0.4014 2.60%
2015-06-09 0 0.385 0.380 0.385 0.370 0.410 9,143,000 3,520,450 0.3850 0.385 0.380 0.385 0.370 0.410 9,143,000 0.3850 -4.94%
2015-06-08 0 0.405 0.405 0.410 0.400 0.420 3,732,000 1,525,755 0.4088 0.405 0.405 0.410 0.400 0.420 3,732,000 0.4088 -1.22%
2015-06-05 0 0.410 0.405 0.410 0.405 0.430 6,693,000 2,811,675 0.4201 0.410 0.405 0.410 0.405 0.430 6,693,000 0.4201 -3.53%
2015-06-04 0 0.425 0.420 0.425 0.395 0.450 12,918,000 5,402,715 0.4182 0.425 0.420 0.425 0.395 0.450 12,918,000 0.4182 -3.41%
2015-06-03 0 0.440 0.440 0.445 0.440 0.450 12,848,000 5,705,715 0.4441 0.440 0.440 0.445 0.440 0.450 12,848,000 0.4441 1.15%
2015-06-02 0 0.435 0.430 0.435 0.410 0.445 17,545,600 7,551,378 0.4304 0.435 0.430 0.435 0.410 0.445 17,545,600 0.4304 6.10%
2015-06-01 0 0.410 0.405 0.410 0.395 0.415 16,796,000 6,839,080 0.4072 0.410 0.405 0.410 0.395 0.415 16,796,000 0.4072 3.80%
2015-05-29 0 0.395 0.395 0.400 0.385 0.400 8,393,000 3,319,440 0.3955 0.395 0.395 0.400 0.385 0.400 8,393,000 0.3955 0.00%
2015-05-28 0 0.395 0.385 0.395 0.385 0.410 12,806,960 5,105,435 0.3986 0.395 0.385 0.395 0.385 0.410 12,806,960 0.3986 2.60%
2015-05-27 0 0.385 0.385 0.390 0.375 0.390 6,208,600 2,383,732 0.3839 0.385 0.385 0.390 0.375 0.390 6,208,600 0.3839 2.67%
2015-05-26 0 0.375 0.375 0.380 0.370 0.390 10,713,000 4,081,755 0.3810 0.375 0.375 0.380 0.370 0.390 10,713,000 0.3810 1.35%
2015-05-22 0 0.370 0.365 0.370 0.360 0.375 7,390,000 2,696,010 0.3648 0.370 0.365 0.370 0.360 0.375 7,390,000 0.3648 2.78%
2015-05-21 0 0.360 0.360 0.365 0.360 0.380 9,135,000 3,325,515 0.3640 0.360 0.360 0.365 0.360 0.380 9,135,000 0.3640 -2.70%
2015-05-20 0 0.370 0.370 0.375 0.370 0.380 5,992,500 2,251,682 0.3758 0.370 0.370 0.375 0.370 0.380 5,992,500 0.3758 -1.33%
2015-05-19 0 0.375 0.375 0.380 0.365 0.395 7,764,400 2,943,358 0.3791 0.375 0.375 0.380 0.365 0.395 7,764,400 0.3791 -3.85%
2015-05-18 0 0.390 0.385 0.390 0.375 0.395 3,201,000 1,230,840 0.3845 0.390 0.385 0.390 0.375 0.395 3,201,000 0.3845 1.30%
2015-05-15 0 0.385 0.385 0.395 0.385 0.405 6,804,000 2,664,660 0.3916 0.385 0.385 0.395 0.385 0.405 6,804,000 0.3916 -3.75%
2015-05-14 0 0.400 0.400 0.405 0.400 0.415 2,968,000 1,201,530 0.4048 0.400 0.400 0.405 0.400 0.415 2,968,000 0.4048 -3.61%
2015-05-13 0 0.415 0.410 0.415 0.375 0.420 11,622,000 4,629,925 0.3984 0.415 0.410 0.415 0.375 0.420 11,622,000 0.3984 10.67%
2015-05-12 0 0.375 0.375 0.380 0.370 0.385 5,206,000 1,958,930 0.3763 0.375 0.375 0.380 0.370 0.385 5,206,000 0.3763 0.00%
2015-05-11 0 0.375 0.370 0.375 0.365 0.400 12,639,000 4,794,765 0.3794 0.375 0.370 0.375 0.365 0.400 12,639,000 0.3794 -3.85%
2015-05-08 0 0.390 0.385 0.390 0.375 0.415 19,974,000 7,919,925 0.3965 0.390 0.385 0.390 0.375 0.415 19,974,000 0.3965 2.63%
2015-05-07 0 0.380 0.375 0.380 0.370 0.425 30,513,000 11,908,815 0.3903 0.380 0.375 0.380 0.370 0.425 30,513,000 0.3903 -10.59%
2015-05-06 0 0.425 0.425 0.430 0.420 0.465 31,230,000 13,416,135 0.4296 0.425 0.425 0.430 0.420 0.465 31,230,000 0.4296 -6.59%
2015-05-05 0 0.455 0.445 0.460 0.400 0.495 58,329,000 27,013,065 0.4631 0.455 0.445 0.460 0.400 0.495 58,329,000 0.4631 -4.21%
2015-05-04 0 0.475 0.470 0.475 0.470 0.510 49,062,000 23,759,055 0.4843 0.475 0.470 0.475 0.470 0.510 49,062,000 0.4843 1.06%
2015-04-30 0 0.470 0.470 0.475 0.470 0.510 35,763,000 17,170,035 0.4801 0.470 0.470 0.475 0.470 0.510 35,763,000 0.4801 -4.08%
2015-04-29 0 0.490 0.485 0.490 0.465 0.550 184,434,320 90,430,069 0.4903 0.490 0.485 0.490 0.465 0.550 184,434,320 0.4903 -1.01%
2015-04-28 0 0.495 0.495 0.500 0.460 0.495 54,384,000 25,982,280 0.4778 0.495 0.495 0.500 0.460 0.495 54,384,000 0.4778 7.61%
2015-04-27 0 0.460 0.460 0.465 0.440 0.495 80,399,960 37,380,912 0.4649 0.460 0.460 0.465 0.440 0.495 80,399,960 0.4649 -2.13%
2015-04-24 0 0.470 0.465 0.470 0.425 0.470 9,799,000 4,326,485 0.4415 0.470 0.465 0.470 0.425 0.470 9,799,000 0.4415 6.82%
2015-04-23 0 0.440 0.440 0.445 0.415 0.470 15,337,000 6,784,665 0.4424 0.440 0.440 0.445 0.415 0.470 15,337,000 0.4424 -5.38%
2015-04-22 0 0.465 0.460 0.470 0.405 0.480 25,834,000 11,501,670 0.4452 0.465 0.460 0.470 0.405 0.480 25,834,000 0.4452 14.81%
2015-04-21 0 0.405 0.400 0.405 0.375 0.425 28,386,800 11,582,877 0.4080 0.405 0.400 0.405 0.375 0.425 28,386,800 0.4080 6.58%
2015-04-20 0 0.380 0.375 0.380 0.325 0.380 20,465,279 7,331,989 0.3583 0.380 0.375 0.380 0.325 0.380 20,465,279 0.3583 13.43%
2015-04-17 0 0.335 0.325 0.335 0.320 0.335 3,701,400 1,213,125 0.3277 0.335 0.325 0.335 0.320 0.335 3,701,400 0.3277 3.08%
2015-04-16 0 0.325 0.325 0.330 0.320 0.330 4,016,400 1,293,645 0.3221 0.325 0.325 0.330 0.320 0.330 4,016,400 0.3221 -1.52%
2015-04-15 0 0.330 0.325 0.330 0.320 0.350 11,688,800 3,884,918 0.3324 0.330 0.325 0.330 0.320 0.350 11,688,800 0.3324 3.13%
2015-04-14 0 0.320 0.315 0.320 0.310 0.330 4,396,575 1,394,091 0.3171 0.320 0.315 0.320 0.310 0.330 4,396,575 0.3171 -1.54%
2015-04-13 0 0.325 0.325 0.330 0.300 0.330 8,862,000 2,744,010 0.3096 0.325 0.325 0.330 0.300 0.330 8,862,000 0.3096 6.56%
2015-04-10 0 0.305 0.300 0.305 0.295 0.315 8,988,000 2,701,125 0.3005 0.305 0.300 0.305 0.295 0.315 8,988,000 0.3005 -1.61%
2015-04-09 0 0.310 0.300 0.310 0.300 0.310 3,570,000 1,083,015 0.3034 0.310 0.300 0.310 0.300 0.310 3,570,000 0.3034 0.00%
2015-04-08 0 0.310 0.305 0.310 0.300 0.315 7,533,800 2,295,757 0.3047 0.310 0.305 0.310 0.300 0.315 7,533,800 0.3047 -1.59%
2015-04-02 0 0.315 0.310 0.315 0.305 0.325 5,148,000 1,602,645 0.3113 0.315 0.310 0.315 0.305 0.325 5,148,000 0.3113 -4.55%
2015-04-01 0 0.330 0.325 0.330 0.320 0.340 6,015,000 1,971,540 0.3278 0.330 0.325 0.330 0.320 0.340 6,015,000 0.3278 6.45%
2015-03-31 0 0.310 0.310 0.315 0.305 0.315 4,830,000 1,482,720 0.3070 0.310 0.310 0.315 0.305 0.315 4,830,000 0.3070 -1.59%
2015-03-30 0 0.315 0.305 0.315 0.305 0.320 3,656,332 1,135,599 0.3106 0.315 0.305 0.315 0.305 0.320 3,656,332 0.3106 1.61%
2015-03-27 0 0.310 0.305 0.310 0.300 0.315 2,487,000 765,945 0.3080 0.310 0.305 0.310 0.300 0.315 2,487,000 0.3080 -1.59%
2015-03-26 0 0.315 0.310 0.315 0.305 0.315 1,542,120 475,054 0.3081 0.315 0.310 0.315 0.305 0.315 1,542,120 0.3081 -1.56%
2015-03-25 0 0.320 0.310 0.320 0.305 0.335 4,854,000 1,536,060 0.3165 0.320 0.310 0.320 0.305 0.335 4,854,000 0.3165 -4.48%
2015-03-24 0 0.335 0.330 0.335 0.335 0.340 2,784,804 940,787 0.3378 0.335 0.330 0.335 0.335 0.340 2,784,804 0.3378 -1.47%
2015-03-23 0 0.340 0.335 0.340 0.325 0.340 4,642,997 1,546,724 0.3331 0.340 0.335 0.340 0.325 0.340 4,642,997 0.3331 1.49%
2015-03-20 0 0.335 0.330 0.335 0.315 0.365 17,817,000 6,122,325 0.3436 0.335 0.330 0.335 0.315 0.365 17,817,000 0.3436 8.06%
2015-03-19 0 0.310 0.305 0.310 0.305 0.315 2,667,000 824,190 0.3090 0.310 0.305 0.310 0.305 0.315 2,667,000 0.3090 1.64%
2015-03-18 0 0.305 0.300 0.310 0.305 0.310 575,800 177,123 0.3076 0.305 0.300 0.310 0.305 0.310 575,800 0.3076 -1.61%
2015-03-17 0 0.310 0.310 0.315 0.310 0.315 1,092,200 340,633 0.3119 0.310 0.310 0.315 0.310 0.315 1,092,200 0.3119 1.64%
2015-03-16 0 0.305 0.305 0.315 0.300 0.320 609,000 185,790 0.3051 0.305 0.305 0.315 0.300 0.320 609,000 0.3051 -1.61%
2015-03-13 0 0.310 0.305 0.310 0.300 0.325 4,185,000 1,287,825 0.3077 0.310 0.305 0.310 0.300 0.325 4,185,000 0.3077 -1.59%
2015-03-12 0 0.315 0.310 0.315 0.310 0.325 6,271,800 1,991,871 0.3176 0.315 0.310 0.315 0.310 0.325 6,271,800 0.3176 1.61%
2015-03-11 0 0.310 0.305 0.310 0.310 0.315 768,000 239,580 0.3120 0.310 0.305 0.310 0.310 0.315 768,000 0.3120 -1.59%
2015-03-10 0 0.315 0.305 0.315 0.305 0.325 879,000 275,775 0.3137 0.315 0.305 0.315 0.305 0.325 879,000 0.3137 -1.56%
2015-03-09 0 0.320 0.310 0.320 0.315 0.325 2,893,846 925,054 0.3197 0.320 0.310 0.320 0.315 0.325 2,893,846 0.3197 1.59%
2015-03-06 0 0.315 0.310 0.320 0.305 0.315 2,892,000 897,390 0.3103 0.315 0.310 0.320 0.305 0.315 2,892,000 0.3103 0.00%
2015-03-05 0 0.315 0.315 0.320 0.310 0.335 6,402,000 2,028,270 0.3168 0.315 0.315 0.320 0.310 0.335 6,402,000 0.3168 0.00%
2015-03-04 0 0.315 0.315 0.320 0.310 0.320 5,226,000 1,660,380 0.3177 0.315 0.315 0.320 0.310 0.320 5,226,000 0.3177 -1.56%
2015-03-03 0 0.320 0.310 0.320 0.310 0.330 4,353,000 1,409,370 0.3238 0.320 0.310 0.320 0.310 0.330 4,353,000 0.3238 1.59%
2015-03-02 0 0.315 0.310 0.315 0.265 0.320 6,726,000 2,041,020 0.3035 0.315 0.310 0.315 0.265 0.320 6,726,000 0.3035 -3.08%
2015-02-27 0 0.325 0.315 0.325 0.295 0.350 113,019,000 34,185,000 0.3025 0.325 0.315 0.325 0.295 0.350 113,019,000 0.3025 10.17%
2015-02-26 0 0.295 0.295 0.305 0.295 0.305 1,845,000 553,155 0.2998 0.295 0.295 0.305 0.295 0.305 1,845,000 0.2998 -3.28%
2015-02-25 0 0.305 0.300 0.305 0.300 0.310 1,812,000 551,580 0.3044 0.305 0.300 0.305 0.300 0.310 1,812,000 0.3044 0.00%
2015-02-24 0 0.305 0.300 0.305 0.270 0.310 11,996,000 3,555,125 0.2964 0.305 0.300 0.305 0.270 0.310 11,996,000 0.2964 7.02%
2015-02-23 0 0.285 0.275 0.285 0.275 0.315 12,398,000 3,564,080 0.2875 0.285 0.275 0.285 0.275 0.315 12,398,000 0.2875 3.64%
2015-02-18 0 0.275 0.270 0.275 0.265 0.280 3,453,000 935,985 0.2711 0.275 0.270 0.275 0.265 0.280 3,453,000 0.2711 1.85%
2015-02-17 0 0.270 0.270 0.275 0.246 0.275 10,741,000 2,799,456 0.2606 0.270 0.270 0.275 0.246 0.275 10,741,000 0.2606 5.88%
2015-02-16 0 0.255 0.250 0.255 0.246 0.290 19,246,000 5,035,314 0.2616 0.255 0.250 0.255 0.246 0.290 19,246,000 0.2616 -13.56%
2015-02-13 0 0.295 0.285 0.295 0.280 0.310 5,977,000 1,746,045 0.2921 0.295 0.285 0.295 0.280 0.310 5,977,000 0.2921 3.51%
2015-02-12 0 0.285 0.285 0.290 0.285 0.295 1,752,000 505,545 0.2886 0.285 0.285 0.290 0.285 0.295 1,752,000 0.2886 -1.72%
2015-02-11 0 0.290 0.290 0.295 0.290 0.310 2,324,000 695,825 0.2994 0.290 0.290 0.295 0.290 0.310 2,324,000 0.2994 -9.38%
2015-02-10 0 0.320 0.305 0.320 0.300 0.325 31,779,000 9,609,765 0.3024 0.320 0.305 0.320 0.300 0.325 31,779,000 0.3024 -1.54%
2015-02-09 0 0.325 0.320 0.325 0.290 0.345 11,079,000 3,547,800 0.3202 0.325 0.320 0.325 0.290 0.345 11,079,000 0.3202 14.04%
2015-02-06 0 0.285 0.285 0.290 0.285 0.295 2,031,000 591,960 0.2915 0.285 0.285 0.290 0.285 0.295 2,031,000 0.2915 0.00%
2015-02-05 0 0.285 0.285 0.290 0.280 0.290 1,476,000 419,280 0.2841 0.285 0.285 0.290 0.280 0.290 1,476,000 0.2841 3.64%
2015-02-04 0 0.275 0.275 0.280 0.275 0.280 2,496,960 698,220 0.2796 0.275 0.275 0.280 0.275 0.280 2,496,960 0.2796 -1.79%
2015-02-03 0 0.280 0.270 0.280 0.270 0.290 14,658,000 4,059,000 0.2769 0.280 0.270 0.280 0.270 0.290 14,658,000 0.2769 -3.45%
2015-02-02 0 0.290 0.285 0.290 0.285 0.290 2,629,000 760,050 0.2891 0.290 0.285 0.290 0.285 0.290 2,629,000 0.2891 0.00%
2015-01-30 0 0.290 0.285 0.295 0.290 0.295 381,000 112,140 0.2943 0.290 0.285 0.295 0.290 0.295 381,000 0.2943 -1.69%
2015-01-29 0 0.295 0.285 0.295 0.285 0.295 2,150,667 624,585 0.2904 0.295 0.285 0.295 0.285 0.295 2,150,667 0.2904 1.72%
2015-01-28 0 0.290 0.285 0.290 0.285 0.290 1,119,000 319,380 0.2854 0.290 0.285 0.290 0.285 0.290 1,119,000 0.2854 3.57%
2015-01-27 0 0.280 0.280 0.285 0.280 0.300 13,924,600 4,021,969 0.2888 0.280 0.280 0.285 0.280 0.300 13,924,600 0.2888 -6.67%
2015-01-26 0 0.300 0.285 0.300 0.280 0.300 3,259,932 939,712 0.2883 0.300 0.285 0.300 0.280 0.300 3,259,932 0.2883 5.26%
2015-01-23 0 0.285 0.285 0.290 0.280 0.290 1,900,100 539,781 0.2841 0.285 0.285 0.290 0.280 0.290 1,900,100 0.2841 1.79%
2015-01-22 0 0.280 0.280 0.285 0.280 0.290 1,438,220 407,778 0.2835 0.280 0.280 0.285 0.280 0.290 1,438,220 0.2835 -3.45%
2015-01-21 0 0.290 0.280 0.290 0.280 0.290 748,000 209,500 0.2801 0.290 0.280 0.290 0.280 0.290 748,000 0.2801 0.00%
2015-01-20 0 0.290 0.285 0.290 0.285 0.295 885,000 254,475 0.2875 0.290 0.285 0.290 0.285 0.295 885,000 0.2875 0.00%
2015-01-19 0 0.290 0.285 0.290 0.280 0.300 4,311,000 1,262,790 0.2929 0.290 0.285 0.290 0.280 0.300 4,311,000 0.2929 1.75%
2015-01-16 0 0.285 0.285 0.290 0.285 0.300 2,062,200 601,974 0.2919 0.285 0.285 0.290 0.285 0.300 2,062,200 0.2919 0.00%
2015-01-15 0 0.285 0.280 0.290 0.285 0.285 1,131,000 322,335 0.2850 0.285 0.280 0.290 0.285 0.285 1,131,000 0.2850 0.00%
2015-01-14 0 0.285 0.285 0.290 0.285 0.290 1,526,000 441,680 0.2894 0.285 0.285 0.290 0.285 0.290 1,526,000 0.2894 -1.72%
2015-01-13 0 0.290 0.285 0.290 0.285 0.295 2,334,000 677,880 0.2904 0.290 0.285 0.290 0.285 0.295 2,334,000 0.2904 3.57%
2015-01-12 0 0.280 0.280 0.285 0.280 0.290 1,850,000 525,915 0.2843 0.280 0.280 0.285 0.280 0.290 1,850,000 0.2843 -1.75%
2015-01-09 0 0.285 0.280 0.285 0.280 0.295 1,912,332 550,274 0.2878 0.285 0.280 0.285 0.280 0.295 1,912,332 0.2878 0.00%
2015-01-08 0 0.285 0.285 0.290 0.280 0.300 9,792,000 2,874,285 0.2935 0.285 0.285 0.290 0.280 0.300 9,792,000 0.2935 -3.39%
2015-01-07 0 0.295 0.295 0.300 0.290 0.300 5,634,000 1,664,715 0.2955 0.295 0.295 0.300 0.290 0.300 5,634,000 0.2955 1.72%
2015-01-06 0 0.290 0.290 0.300 0.290 0.305 8,079,000 2,414,325 0.2988 0.290 0.290 0.300 0.290 0.305 8,079,000 0.2988 -7.94%
2015-01-05 0 0.315 0.300 0.315 0.295 0.315 9,056,920 2,724,652 0.3008 0.315 0.300 0.315 0.295 0.315 9,056,920 0.3008 6.78%
2015-01-02 0 0.295 0.290 0.295 0.295 0.300 312,000 93,150 0.2986 0.295 0.290 0.295 0.295 0.300 312,000 0.2986 -1.67%
2014-12-31 0 0.300 0.295 0.300 0.290 0.315 957,000 292,395 0.3055 0.300 0.295 0.300 0.290 0.315 957,000 0.3055 1.69%
2014-12-30 0 0.295 0.295 0.300 0.295 0.305 1,278,000 384,165 0.3006 0.295 0.295 0.300 0.295 0.305 1,278,000 0.3006 -3.28%
2014-12-29 0 0.305 0.295 0.305 0.275 0.315 4,757,000 1,388,730 0.2919 0.305 0.295 0.305 0.275 0.315 4,757,000 0.2919 8.93%
2014-12-24 0 0.280 0.275 0.280 0.275 0.290 1,011,000 282,360 0.2793 0.280 0.275 0.280 0.275 0.290 1,011,000 0.2793 0.00%
2014-12-23 0 0.280 0.255 0.280 0.255 0.280 2,271,000 589,590 0.2596 0.280 0.255 0.280 0.255 0.280 2,271,000 0.2596 3.70%
2014-12-22 0 0.270 0.265 0.275 0.265 0.295 5,010,000 1,378,170 0.2751 0.270 0.265 0.275 0.265 0.295 5,010,000 0.2751 -8.47%
2014-12-19 0 0.295 0.285 0.295 0.255 0.295 17,818,000 4,844,995 0.2719 0.295 0.285 0.295 0.255 0.295 17,818,000 0.2719 0.00%
2014-12-18 0 0.295 0.280 0.295 0.280 0.300 6,036,000 1,757,025 0.2911 0.295 0.280 0.295 0.280 0.300 6,036,000 0.2911 0.00%
2014-12-17 0 0.295 0.290 0.300 0.295 0.320 15,951,000 4,849,665 0.3040 0.295 0.290 0.300 0.295 0.320 15,951,000 0.3040 0.00%
2014-12-16 0 0.295 0.285 0.295 0.285 0.300 2,847,000 834,090 0.2930 0.295 0.285 0.295 0.285 0.300 2,847,000 0.2930 1.72%
2014-12-15 0 0.290 0.285 0.290 0.285 0.315 4,514,000 1,324,745 0.2935 0.290 0.285 0.290 0.285 0.315 4,514,000 0.2935 -7.94%
2014-12-12 0 0.315 0.310 0.315 0.305 0.340 13,593,000 4,377,990 0.3221 0.315 0.310 0.315 0.305 0.340 13,593,000 0.3221 -1.56%
2014-12-11 0 0.320 0.305 0.315 0.300 0.330 2,796,000 877,125 0.3137 0.320 0.305 0.315 0.300 0.330 2,796,000 0.3137 -1.54%
2014-12-10 0 0.325 0.315 0.325 0.320 0.330 2,046,000 663,075 0.3241 0.325 0.315 0.325 0.320 0.330 2,046,000 0.3241 1.56%
2014-12-09 0 0.320 0.310 0.320 0.310 0.335 3,486,000 1,110,270 0.3185 0.320 0.310 0.320 0.310 0.335 3,486,000 0.3185 -4.48%
2014-12-08 0 0.335 0.335 0.340 0.320 0.350 12,669,000 4,301,370 0.3395 0.335 0.335 0.340 0.320 0.350 12,669,000 0.3395 6.35%
2014-12-05 0 0.315 0.310 0.315 0.295 0.315 2,209,200 684,393 0.3098 0.315 0.310 0.315 0.295 0.315 2,209,200 0.3098 5.00%
2014-12-04 0 0.300 0.295 0.300 0.295 0.310 1,512,000 458,235 0.3031 0.300 0.295 0.300 0.295 0.310 1,512,000 0.3031 0.00%
2014-12-03 0 0.300 0.295 0.305 0.295 0.305 1,482,000 445,965 0.3009 0.300 0.295 0.305 0.295 0.305 1,482,000 0.3009 -1.64%
2014-12-02 0 0.305 0.300 0.305 0.300 0.305 6,978,000 2,111,400 0.3026 0.305 0.300 0.305 0.300 0.305 6,978,000 0.3026 -1.61%
2014-12-01 0 0.310 0.295 0.310 0.295 0.310 723,000 218,025 0.3016 0.310 0.295 0.310 0.295 0.310 723,000 0.3016 -1.59%
2014-11-28 0 0.315 0.295 0.315 0.295 0.315 1,306,200 394,875 0.3023 0.315 0.295 0.315 0.295 0.315 1,306,200 0.3023 5.00%
2014-11-27 0 0.300 0.295 0.300 0.300 0.320 4,989,000 1,510,935 0.3029 0.300 0.295 0.300 0.300 0.320 4,989,000 0.3029 0.00%
2014-11-26 0 0.300 0.300 0.310 0.300 0.310 7,812,080 2,396,378 0.3068 0.300 0.300 0.310 0.300 0.310 7,812,080 0.3068 -4.76%
2014-11-25 0 0.315 0.305 0.315 0.305 0.330 2,031,000 630,885 0.3106 0.315 0.305 0.315 0.305 0.330 2,031,000 0.3106 -4.55%
2014-11-24 0 0.330 0.310 0.330 0.300 0.345 7,878,000 2,496,630 0.3169 0.330 0.310 0.330 0.300 0.345 7,878,000 0.3169 3.13%
2014-11-21 0 0.320 0.310 0.320 0.295 0.325 9,942,000 3,080,970 0.3099 0.320 0.310 0.320 0.295 0.325 9,942,000 0.3099 4.92%
2014-11-20 0 0.305 0.290 0.305 0.290 0.310 9,547,000 2,892,895 0.3030 0.305 0.290 0.305 0.290 0.310 9,547,000 0.3030 0.00%
2014-11-19 0 0.305 0.290 0.305 0.285 0.315 13,218,000 3,842,340 0.2907 0.305 0.290 0.305 0.285 0.315 13,218,000 0.2907 -3.17%
2014-11-18 0 0.315 0.300 0.315 0.300 0.335 11,076,000 3,520,425 0.3178 0.315 0.300 0.315 0.300 0.335 11,076,000 0.3178 0.00%
2014-11-17 0 0.315 0.300 0.320 0.295 0.350 16,797,000 5,197,635 0.3094 0.315 0.300 0.320 0.295 0.350 16,797,000 0.3094 -7.35%
2014-11-14 0 0.340 0.320 0.340 0.300 0.360 39,352,332 12,763,912 0.3243 0.340 0.320 0.340 0.300 0.360 39,352,332 0.3243 -1.45%
2014-11-13 0 0.345 0.330 0.345 0.305 0.370 13,173,000 4,374,420 0.3321 0.345 0.330 0.345 0.305 0.370 13,173,000 0.3321 0.00%
2014-11-12 0 0.345 0.335 0.345 0.320 0.420 22,302,000 7,679,160 0.3443 0.345 0.335 0.345 0.320 0.420 22,302,000 0.3443 6.15%
2014-11-11 0 0.325 0.315 0.325 0.315 0.350 6,465,000 2,151,075 0.3327 0.325 0.315 0.325 0.315 0.350 6,465,000 0.3327 3.17%
2014-11-10 0 0.315 0.315 0.320 0.270 0.350 22,212,000 6,649,290 0.2994 0.315 0.315 0.320 0.270 0.350 22,212,000 0.2994 16.67%
2014-11-07 0 0.270 0.270 0.280 0.270 0.270 120,000 32,400 0.2700 0.270 0.270 0.280 0.270 0.270 120,000 0.2700 0.00%
2014-11-06 0 0.270 0.265 0.280 0.270 0.290 1,650,000 450,030 0.2727 0.270 0.265 0.280 0.270 0.290 1,650,000 0.2727 -5.26%
2014-11-05 0 0.285 0.285 0.290 - - 0 0 - 0.285 0.285 0.290 - - 0 - 0.00%
2014-11-04 0 0.285 0.285 0.295 - - 0 0 - 0.285 0.285 0.295 - - 0 - 0.00%
2014-11-03 0 0.285 0.285 0.295 0.285 0.295 1,077,000 317,595 0.2949 0.285 0.285 0.295 0.285 0.295 1,077,000 0.2949 -3.39%
2014-10-31 0 0.295 0.295 0.300 0.290 0.295 609,000 178,080 0.2924 0.295 0.295 0.300 0.290 0.295 609,000 0.2924 1.72%
2014-10-30 0 0.290 0.285 0.300 0.285 0.295 432,000 124,710 0.2887 0.290 0.285 0.300 0.285 0.295 432,000 0.2887 0.00%
2014-10-29 0 0.290 0.290 0.300 0.290 0.290 3,390,000 983,100 0.2900 0.290 0.290 0.300 0.290 0.290 3,390,000 0.2900 0.00%
2014-10-28 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2014-10-27 0 0.290 0.280 0.290 0.280 0.290 3,136,000 896,960 0.2860 0.290 0.280 0.290 0.280 0.290 3,136,000 0.2860 1.75%
2014-10-24 0 0.285 0.285 0.290 0.280 0.295 1,524,000 439,995 0.2887 0.285 0.285 0.290 0.280 0.295 1,524,000 0.2887 -3.39%
2014-10-23 0 0.295 0.285 0.295 0.280 0.300 2,034,000 595,995 0.2930 0.295 0.285 0.295 0.280 0.300 2,034,000 0.2930 -1.67%
2014-10-22 0 0.300 0.295 0.300 0.280 0.300 5,058,000 1,468,515 0.2903 0.300 0.295 0.300 0.280 0.300 5,058,000 0.2903 7.14%
2014-10-21 0 0.280 0.280 0.285 0.280 0.280 519,000 145,320 0.2800 0.280 0.280 0.285 0.280 0.280 519,000 0.2800 0.00%
2014-10-20 0 0.280 0.275 0.285 0.275 0.285 2,070,000 579,165 0.2798 0.280 0.275 0.285 0.275 0.285 2,070,000 0.2798 0.00%
2014-10-17 0 0.280 0.275 0.280 0.270 0.280 714,000 197,325 0.2764 0.280 0.275 0.280 0.270 0.280 714,000 0.2764 3.70%
2014-10-16 0 0.270 0.275 0.285 0.265 0.275 2,205,000 587,460 0.2664 0.270 0.275 0.285 0.265 0.275 2,205,000 0.2664 3.85%
2014-10-15 0 0.260 0.260 0.275 0.260 0.285 645,000 174,765 0.2710 0.260 0.260 0.275 0.260 0.285 645,000 0.2710 -5.45%
2014-10-14 0 0.275 0.275 0.280 0.265 0.280 1,191,000 327,645 0.2751 0.275 0.275 0.280 0.265 0.280 1,191,000 0.2751 0.00%
2014-10-13 0 0.275 0.275 0.280 0.275 0.285 1,845,000 515,370 0.2793 0.275 0.275 0.280 0.275 0.285 1,845,000 0.2793 0.00%
2014-10-10 0 0.275 0.275 0.280 0.260 0.275 6,738,000 1,833,255 0.2721 0.275 0.275 0.280 0.260 0.275 6,738,000 0.2721 5.77%
2014-10-09 0 0.260 0.260 0.275 0.260 0.270 1,800,000 485,190 0.2696 0.260 0.260 0.275 0.260 0.270 1,800,000 0.2696 -5.45%
2014-10-08 0 0.275 0.260 0.275 0.265 0.280 7,023,000 1,903,365 0.2710 0.275 0.260 0.275 0.265 0.280 7,023,000 0.2710 1.85%
2014-10-07 0 0.270 0.270 0.280 0.260 0.280 628,200 169,230 0.2694 0.270 0.270 0.280 0.260 0.280 628,200 0.2694 3.85%
2014-10-06 0 0.260 0.260 0.270 0.260 0.260 165,000 42,900 0.2600 0.260 0.260 0.270 0.260 0.260 165,000 0.2600 4.00%
2014-10-03 0 0.250 0.250 0.265 0.250 0.250 378,000 94,500 0.2500 0.250 0.250 0.265 0.250 0.250 378,000 0.2500 -1.96%
2014-09-30 0 0.255 0.255 0.260 0.250 0.260 774,000 195,600 0.2527 0.255 0.255 0.260 0.250 0.260 774,000 0.2527 -5.56%
2014-09-29 0 0.270 0.270 0.280 0.250 0.270 1,644,000 420,750 0.2559 0.270 0.270 0.280 0.250 0.270 1,644,000 0.2559 1.89%
2014-09-26 0 0.265 0.265 0.280 0.265 0.290 3,174,000 871,335 0.2745 0.265 0.265 0.280 0.265 0.290 3,174,000 0.2745 -8.62%
2014-09-25 0 0.290 0.290 0.305 0.280 0.300 2,790,200 807,399 0.2894 0.290 0.290 0.305 0.280 0.300 2,790,200 0.2894 0.00%
2014-09-24 0 0.290 0.285 0.290 0.285 0.290 1,818,000 524,520 0.2885 0.290 0.285 0.290 0.285 0.290 1,818,000 0.2885 0.00%
2014-09-23 0 0.290 0.280 0.290 0.280 0.290 285,000 79,860 0.2802 0.290 0.280 0.290 0.280 0.290 285,000 0.2802 3.57%
2014-09-22 0 0.280 0.275 0.290 0.280 0.290 1,641,000 461,505 0.2812 0.280 0.275 0.290 0.280 0.290 1,641,000 0.2812 1.82%
2014-09-19 0 0.275 0.275 0.280 0.265 0.280 360,000 98,685 0.2741 0.275 0.275 0.280 0.265 0.280 360,000 0.2741 -1.79%
2014-09-18 0 0.280 0.270 0.285 0.260 0.290 2,775,000 747,630 0.2694 0.280 0.270 0.285 0.260 0.290 2,775,000 0.2694 -1.75%
2014-09-17 0 0.285 0.280 0.290 0.280 0.290 2,338,920 671,670 0.2872 0.285 0.280 0.290 0.280 0.290 2,338,920 0.2872 1.79%
2014-09-16 0 0.280 0.260 0.280 0.248 0.290 4,001,004 1,099,299 0.2748 0.280 0.260 0.280 0.248 0.290 4,001,004 0.2748 3.70%
2014-09-15 0 0.270 0.270 0.280 0.270 0.290 2,343,000 661,530 0.2823 0.270 0.270 0.280 0.270 0.290 2,343,000 0.2823 0.00%
2014-09-12 0 0.270 0.270 0.280 0.255 0.275 3,066,000 810,480 0.2643 0.270 0.270 0.280 0.255 0.275 3,066,000 0.2643 0.00%
2014-09-11 0 0.270 0.270 0.280 0.270 0.270 3,930,000 1,061,100 0.2700 0.270 0.270 0.280 0.270 0.270 3,930,000 0.2700 -3.57%
2014-09-10 0 0.280 0.275 0.290 0.275 0.310 7,818,000 2,206,710 0.2823 0.280 0.275 0.290 0.275 0.310 7,818,000 0.2823 -6.67%
2014-09-08 0 0.300 0.285 0.305 0.280 0.310 2,727,000 809,805 0.2970 0.300 0.285 0.305 0.280 0.310 2,727,000 0.2970 1.69%
2014-09-05 0 0.295 0.295 0.300 0.290 0.315 3,858,400 1,188,774 0.3081 0.295 0.295 0.300 0.290 0.315 3,858,400 0.3081 3.51%
2014-09-04 0 0.285 0.285 0.295 0.285 0.295 2,073,000 595,020 0.2870 0.285 0.285 0.295 0.285 0.295 2,073,000 0.2870 0.00%
2014-09-03 0 0.285 0.275 0.285 0.280 0.290 1,506,000 427,230 0.2837 0.285 0.275 0.285 0.280 0.290 1,506,000 0.2837 3.64%
2014-09-02 0 0.275 0.265 0.280 0.250 0.280 11,010,000 3,017,670 0.2741 0.275 0.265 0.280 0.250 0.280 11,010,000 0.2741 3.77%
2014-09-01 0 0.265 0.255 0.280 0.265 0.290 5,214,120 1,472,716 0.2824 0.265 0.255 0.280 0.265 0.290 5,214,120 0.2824 -8.62%
2014-08-29 0 0.290 0.280 0.290 0.285 0.295 7,128,000 2,049,585 0.2875 0.290 0.280 0.290 0.285 0.295 7,128,000 0.2875 0.00%
2014-08-28 0 0.290 0.275 0.290 0.280 0.295 6,069,000 1,718,355 0.2831 0.290 0.275 0.290 0.280 0.295 6,069,000 0.2831 3.57%
2014-08-27 0 0.280 0.280 0.285 0.280 0.285 7,470,480 2,127,707 0.2848 0.280 0.280 0.285 0.280 0.285 7,470,480 0.2848 -3.45%
2014-08-26 0 0.290 0.280 0.295 0.270 0.295 5,160,000 1,462,245 0.2834 0.290 0.280 0.295 0.270 0.295 5,160,000 0.2834 -1.69%
2014-08-25 0 0.295 0.295 0.305 0.285 0.305 4,503,000 1,320,750 0.2933 0.295 0.295 0.305 0.285 0.305 4,503,000 0.2933 -1.67%
2014-08-22 0 0.300 0.300 0.310 0.295 0.305 394,320 117,564 0.2981 0.300 0.300 0.310 0.295 0.305 394,320 0.2981 -1.64%
2014-08-21 0 0.305 0.300 0.310 0.290 0.330 4,761,000 1,454,340 0.3055 0.305 0.300 0.310 0.290 0.330 4,761,000 0.3055 -6.15%
2014-08-20 0 0.325 0.325 0.335 0.320 0.340 2,995,000 993,325 0.3317 0.325 0.325 0.335 0.320 0.340 2,995,000 0.3317 0.00%
2014-08-19 0 0.325 0.320 0.330 0.310 0.335 9,650,000 3,143,900 0.3258 0.325 0.320 0.330 0.310 0.335 9,650,000 0.3258 1.56%
2014-08-18 0 0.320 0.320 0.325 0.285 0.330 3,695,000 1,145,175 0.3099 0.320 0.320 0.325 0.285 0.330 3,695,000 0.3099 -3.03%
2014-08-15 0 0.330 0.320 0.330 0.295 0.350 18,789,000 6,112,455 0.3253 0.330 0.320 0.330 0.295 0.350 18,789,000 0.3253 17.86%
2014-08-14 0 0.280 0.280 0.285 0.240 0.280 9,401,000 2,440,278 0.2596 0.280 0.280 0.285 0.240 0.280 9,401,000 0.2596 15.70%
2014-08-13 0 0.242 0.237 0.243 0.237 0.242 606,000 144,186 0.2379 0.242 0.237 0.243 0.237 0.242 606,000 0.2379 1.26%
2014-08-12 0 0.239 0.238 0.239 0.239 0.250 614,000 149,175 0.2430 0.239 0.238 0.239 0.239 0.250 614,000 0.2430 -0.42%
2014-08-11 0 0.240 0.235 0.243 0.230 0.255 15,801,000 3,735,936 0.2364 0.240 0.235 0.243 0.230 0.255 15,801,000 0.2364 -4.00%
2014-08-08 0 0.250 0.244 0.250 0.241 0.250 6,047,000 1,500,324 0.2481 0.250 0.244 0.250 0.241 0.250 6,047,000 0.2481 1.21%
2014-08-07 0 0.247 0.246 0.249 0.223 0.249 11,878,000 2,835,560 0.2387 0.247 0.246 0.249 0.223 0.249 11,878,000 0.2387 7.39%
2014-08-06 0 0.230 0.227 0.233 0.221 0.230 283,331 64,780 0.2286 0.230 0.227 0.233 0.221 0.230 283,331 0.2286 1.32%
2014-08-05 0 0.227 0.227 0.235 0.225 0.232 3,816,000 880,047 0.2306 0.227 0.227 0.235 0.225 0.232 3,816,000 0.2306 -2.58%
2014-08-04 0 0.233 0.223 0.238 0.223 0.233 210,000 47,124 0.2244 0.233 0.223 0.238 0.223 0.233 210,000 0.2244 1.75%
2014-08-01 0 0.229 0.223 0.236 - - 0 0 - 0.229 0.223 0.236 - - 0 - 0.00%
2014-07-31 0 0.229 0.229 0.237 0.229 0.233 6,000,000 1,385,004 0.2308 0.229 0.229 0.237 0.229 0.233 6,000,000 0.2308 1.33%
2014-07-30 0 0.226 0.226 0.228 0.226 0.231 620,560 142,349 0.2294 0.226 0.226 0.228 0.226 0.231 620,560 0.2294 -2.59%
2014-07-29 0 0.232 0.231 0.235 0.231 0.235 8,820,000 2,071,068 0.2348 0.232 0.231 0.235 0.231 0.235 8,820,000 0.2348 -1.69%
2014-07-28 0 0.236 0.231 0.237 0.231 0.238 4,804,000 1,133,267 0.2359 0.236 0.231 0.237 0.231 0.238 4,804,000 0.2359 0.85%
2014-07-25 0 0.234 0.233 0.236 0.224 0.238 26,640,000 6,056,220 0.2273 0.234 0.233 0.236 0.224 0.238 26,640,000 0.2273 6.36%
2014-07-24 0 0.220 0.219 0.224 0.218 0.224 673,000 147,741 0.2195 0.220 0.219 0.224 0.218 0.224 673,000 0.2195 -0.45%
2014-07-23 0 0.221 0.221 0.225 0.218 0.227 1,359,000 301,119 0.2216 0.221 0.221 0.225 0.218 0.227 1,359,000 0.2216 -1.78%
2014-07-22 0 0.225 0.221 0.225 0.220 0.226 2,141,000 477,037 0.2228 0.225 0.221 0.225 0.220 0.226 2,141,000 0.2228 -0.44%
2014-07-21 0 0.226 0.223 0.226 0.221 0.227 13,572,000 3,053,928 0.2250 0.226 0.223 0.226 0.221 0.227 13,572,000 0.2250 0.00%
2014-07-18 0 0.226 0.225 0.227 0.225 0.232 3,015,000 686,769 0.2278 0.226 0.225 0.227 0.225 0.232 3,015,000 0.2278 -0.44%
2014-07-17 0 0.227 0.224 0.227 0.221 0.227 2,010,000 446,397 0.2221 0.227 0.224 0.227 0.221 0.227 2,010,000 0.2221 0.89%
2014-07-16 0 0.225 0.223 0.227 0.225 0.225 30,750 6,913 0.2248 0.225 0.223 0.227 0.225 0.225 30,750 0.2248 -1.32%
2014-07-15 0 0.228 0.224 0.229 0.223 0.228 1,224,000 276,246 0.2257 0.228 0.224 0.229 0.223 0.228 1,224,000 0.2257 0.44%
2014-07-14 0 0.227 0.227 0.228 0.223 0.230 3,543,120 798,472 0.2254 0.227 0.227 0.228 0.223 0.230 3,543,120 0.2254 1.79%
2014-07-11 0 0.223 0.219 0.223 0.219 0.224 900,000 198,048 0.2201 0.223 0.219 0.223 0.219 0.224 900,000 0.2201 -0.45%
2014-07-10 0 0.224 0.222 0.224 0.221 0.228 3,177,000 711,471 0.2239 0.224 0.222 0.224 0.221 0.228 3,177,000 0.2239 -2.61%
2014-07-09 0 0.230 0.224 0.232 0.223 0.233 2,540,600 576,094 0.2268 0.230 0.224 0.232 0.223 0.233 2,540,600 0.2268 -1.29%
2014-07-08 0 0.233 0.226 0.233 0.226 0.240 1,893,560 437,277 0.2309 0.233 0.226 0.233 0.226 0.240 1,893,560 0.2309 -0.85%
2014-07-07 0 0.235 0.232 0.235 0.230 0.238 947,000 221,607 0.2340 0.235 0.232 0.235 0.230 0.238 947,000 0.2340 0.00%
2014-07-04 0 0.235 0.232 0.236 0.226 0.242 1,617,000 381,369 0.2358 0.235 0.232 0.236 0.226 0.242 1,617,000 0.2358 0.86%
2014-07-03 0 0.233 0.233 0.238 0.226 0.245 1,908,000 445,188 0.2333 0.233 0.233 0.238 0.226 0.245 1,908,000 0.2333 -2.10%
2014-07-02 0 0.238 0.235 0.238 0.235 0.241 1,299,920 308,598 0.2374 0.238 0.235 0.238 0.235 0.241 1,299,920 0.2374 -1.65%
2014-06-30 0 0.242 0.238 0.242 0.237 0.245 7,590,000 1,820,112 0.2398 0.242 0.238 0.242 0.237 0.245 7,590,000 0.2398 0.00%
2014-06-27 0 0.242 0.238 0.242 0.237 0.242 250,000 59,443 0.2378 0.242 0.238 0.242 0.237 0.242 250,000 0.2378 1.26%
2014-06-26 0 0.239 0.236 0.240 0.238 0.245 2,604,000 624,744 0.2399 0.239 0.236 0.240 0.238 0.245 2,604,000 0.2399 -2.45%
2014-06-25 0 0.245 0.238 0.245 0.238 0.248 393,000 96,627 0.2459 0.245 0.238 0.245 0.238 0.248 393,000 0.2459 2.08%
2014-06-24 0 0.240 0.240 0.244 0.240 0.249 639,000 156,618 0.2451 0.240 0.240 0.244 0.240 0.249 639,000 0.2451 -2.44%
2014-06-23 0 0.246 0.243 0.247 0.242 0.250 621,000 152,478 0.2455 0.246 0.243 0.247 0.242 0.250 621,000 0.2455 -0.40%
2014-06-20 0 0.247 0.243 0.248 0.242 0.250 1,221,000 299,025 0.2449 0.247 0.243 0.248 0.242 0.250 1,221,000 0.2449 0.41%
2014-06-19 0 0.246 0.246 0.248 0.242 0.250 1,419,000 350,451 0.2470 0.246 0.246 0.248 0.242 0.250 1,419,000 0.2470 -0.40%
2014-06-18 0 0.247 0.243 0.248 0.242 0.250 5,970,000 1,460,145 0.2446 0.247 0.243 0.248 0.242 0.250 5,970,000 0.2446 -0.80%
2014-06-17 0 0.249 0.247 0.249 0.244 0.255 2,634,000 655,485 0.2489 0.249 0.247 0.249 0.244 0.255 2,634,000 0.2489 -2.35%
2014-06-16 0 0.255 0.250 0.260 0.248 0.270 8,817,000 2,259,204 0.2562 0.255 0.250 0.260 0.248 0.270 8,817,000 0.2562 -1.92%
2014-06-13 0 0.260 0.255 0.260 0.235 0.280 33,126,000 8,890,119 0.2684 0.260 0.255 0.260 0.235 0.280 33,126,000 0.2684 13.04%
2014-06-12 0 0.230 0.225 0.230 0.228 0.230 1,038,000 237,330 0.2286 0.230 0.225 0.230 0.228 0.230 1,038,000 0.2286 0.88%
2014-06-11 0 0.228 0.227 0.232 0.228 0.231 9,254,600 2,110,735 0.2281 0.228 0.227 0.232 0.228 0.231 9,254,600 0.2281 -0.44%
2014-06-10 0 0.229 0.225 0.230 0.228 0.229 870,000 198,570 0.2282 0.229 0.225 0.230 0.228 0.229 870,000 0.2282 -1.72%
2014-06-09 0 0.233 0.225 0.233 0.232 0.237 336,800 79,406 0.2358 0.233 0.225 0.233 0.232 0.237 336,800 0.2358 0.00%
2014-06-06 0 0.233 0.228 0.233 0.225 0.238 2,757,000 637,257 0.2311 0.233 0.228 0.233 0.225 0.238 2,757,000 0.2311 -3.32%
2014-06-05 0 0.241 0.240 0.245 0.241 0.248 8,916,240 2,189,723 0.2456 0.241 0.240 0.245 0.241 0.248 8,916,240 0.2456 -2.03%
2014-06-04 0 0.246 0.243 0.247 0.242 0.250 2,265,000 558,342 0.2465 0.246 0.243 0.247 0.242 0.250 2,265,000 0.2465 1.65%
2014-06-03 0 0.242 0.242 0.247 0.242 0.250 2,358,000 575,967 0.2443 0.242 0.242 0.247 0.242 0.250 2,358,000 0.2443 -1.22%
2014-05-30 0 0.245 0.238 0.245 0.233 0.260 12,165,000 2,971,566 0.2443 0.245 0.238 0.245 0.233 0.260 12,165,000 0.2443 0.82%
2014-05-29 0 0.243 0.238 0.245 0.236 0.248 1,809,000 443,088 0.2449 0.243 0.238 0.245 0.236 0.248 1,809,000 0.2449 -2.41%
2014-05-28 0 0.249 0.244 0.249 0.243 0.250 1,566,000 389,058 0.2484 0.249 0.244 0.249 0.243 0.250 1,566,000 0.2484 1.63%
2014-05-27 0 0.245 0.244 0.247 0.244 0.250 11,808,000 2,943,597 0.2493 0.245 0.244 0.247 0.244 0.250 11,808,000 0.2493 -0.41%
2014-05-26 0 0.246 0.243 0.246 0.242 0.275 3,040,000 762,354 0.2508 0.246 0.243 0.246 0.242 0.275 3,040,000 0.2508 1.23%
2014-05-23 1 - - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2014-05-20 1 0.243 0.242 0.247 0.243 0.248 1,287,520 317,435 0.2465 0.243 0.242 0.247 0.243 0.248 1,287,520 0.2465 0.41%
2014-05-19 0 0.242 0.242 0.244 0.240 0.248 2,706,000 661,827 0.2446 0.242 0.242 0.244 0.240 0.248 2,706,000 0.2446 -0.82%
2014-05-16 0 0.244 0.244 0.245 0.242 0.255 4,515,000 1,110,951 0.2461 0.244 0.244 0.245 0.242 0.255 4,515,000 0.2461 -0.81%
2014-05-15 0 0.246 0.244 0.246 0.241 0.260 5,166,000 1,278,732 0.2475 0.246 0.244 0.246 0.241 0.260 5,166,000 0.2475 -0.40%
2014-05-14 0 0.247 0.245 0.255 0.238 0.265 6,222,000 1,498,626 0.2409 0.247 0.245 0.255 0.238 0.265 6,222,000 0.2409 1.65%
2014-05-13 0 0.243 0.238 0.243 0.238 0.247 324,000 77,484 0.2391 0.243 0.238 0.243 0.238 0.247 324,000 0.2391 2.10%
2014-05-12 0 0.238 0.235 0.243 0.238 0.245 1,716,000 416,310 0.2426 0.238 0.235 0.243 0.238 0.245 1,716,000 0.2426 1.28%
2014-05-09 0 0.235 0.233 0.242 0.225 0.245 926,665 222,208 0.2398 0.235 0.233 0.242 0.225 0.245 926,665 0.2398 0.86%
2014-05-08 0 0.233 0.233 0.239 0.233 0.243 1,035,000 248,457 0.2401 0.233 0.233 0.239 0.233 0.243 1,035,000 0.2401 -5.28%
2014-05-07 0 0.246 0.246 0.255 0.242 0.270 2,040,000 513,621 0.2518 0.246 0.246 0.255 0.242 0.270 2,040,000 0.2518 -7.17%
2014-05-05 0 0.265 0.260 0.265 0.232 0.340 46,974,000 15,291,837 0.3255 0.265 0.260 0.265 0.232 0.340 46,974,000 0.3255 10.88%
2014-05-02 0 0.239 0.237 0.241 0.235 0.246 1,038,000 248,451 0.2394 0.239 0.237 0.241 0.235 0.246 1,038,000 0.2394 -3.63%
2014-04-30 0 0.248 0.245 0.255 0.242 0.260 1,154,000 283,344 0.2455 0.248 0.245 0.255 0.242 0.260 1,154,000 0.2455 -0.80%
2014-04-29 0 0.250 0.247 0.255 0.241 0.265 597,000 149,604 0.2506 0.250 0.247 0.255 0.241 0.265 597,000 0.2506 -3.85%
2014-04-28 0 0.260 0.255 0.260 0.260 0.270 825,000 214,545 0.2601 0.260 0.255 0.260 0.260 0.270 825,000 0.2601 0.00%
2014-04-25 0 0.260 0.260 0.270 0.260 0.275 1,209,000 321,870 0.2662 0.260 0.260 0.270 0.260 0.275 1,209,000 0.2662 -3.70%
2014-04-24 0 0.270 0.265 0.270 0.265 0.275 216,000 58,455 0.2706 0.270 0.265 0.270 0.265 0.275 216,000 0.2706 0.00%
2014-04-23 0 0.270 0.265 0.275 0.265 0.275 1,017,160 271,990 0.2674 0.270 0.265 0.275 0.265 0.275 1,017,160 0.2674 -1.82%
2014-04-22 0 0.275 0.270 0.275 0.260 0.280 1,573,000 419,245 0.2665 0.275 0.270 0.275 0.260 0.280 1,573,000 0.2665 0.00%
2014-04-17 0 0.275 0.270 0.280 0.270 0.280 759,000 211,290 0.2784 0.275 0.270 0.280 0.270 0.280 759,000 0.2784 1.85%
2014-04-16 0 0.270 0.270 0.280 0.270 0.280 488,000 134,600 0.2758 0.270 0.270 0.280 0.270 0.280 488,000 0.2758 1.89%
2014-04-15 0 0.265 0.260 0.275 0.260 0.290 3,465,000 950,805 0.2744 0.265 0.260 0.275 0.260 0.290 3,465,000 0.2744 -8.62%
2014-04-14 0 0.290 0.290 0.300 0.290 0.305 1,266,000 377,535 0.2982 0.290 0.290 0.300 0.290 0.305 1,266,000 0.2982 -6.45%
2014-04-11 0 0.310 0.300 0.310 0.290 0.310 1,272,000 380,715 0.2993 0.310 0.300 0.310 0.290 0.310 1,272,000 0.2993 3.33%
2014-04-10 0 0.300 0.300 0.305 0.290 0.305 2,148,400 647,645 0.3015 0.300 0.300 0.305 0.290 0.305 2,148,400 0.3015 3.45%
2014-04-09 0 0.290 0.285 0.290 0.285 0.305 8,283,000 2,455,830 0.2965 0.290 0.285 0.290 0.285 0.305 8,283,000 0.2965 -3.33%
2014-04-08 0 0.300 0.295 0.305 0.280 0.320 9,570,000 2,866,755 0.2996 0.300 0.295 0.305 0.280 0.320 9,570,000 0.2996 -7.69%
2014-04-07 0 0.325 0.325 0.330 0.325 0.360 4,122,000 1,397,715 0.3391 0.325 0.325 0.330 0.325 0.360 4,122,000 0.3391 -8.45%
2014-04-04 0 0.355 0.350 0.355 0.335 0.385 17,478,000 6,369,165 0.3644 0.355 0.350 0.355 0.335 0.385 17,478,000 0.3644 -5.33%
2014-04-03 0 0.375 0.365 0.370 0.360 0.430 43,733,000 17,492,070 0.4000 0.375 0.365 0.370 0.360 0.430 43,733,000 0.4000 -10.71%
2014-04-02 0 0.420 0.410 0.420 0.385 0.420 18,699,000 7,575,430 0.4051 0.420 0.410 0.420 0.385 0.420 18,699,000 0.4051 10.53%
2014-04-01 0 0.380 0.370 0.380 0.365 0.380 819,000 302,460 0.3693 0.380 0.370 0.380 0.365 0.380 819,000 0.3693 0.00%
2014-03-31 0 0.380 0.370 0.380 0.370 0.380 3,645,000 1,356,330 0.3721 0.380 0.370 0.380 0.370 0.380 3,645,000 0.3721 1.33%
2014-03-28 0 0.375 0.370 0.375 0.370 0.380 663,000 246,780 0.3722 0.375 0.370 0.375 0.370 0.380 663,000 0.3722 -1.32%
2014-03-27 0 0.380 0.370 0.380 0.365 0.390 1,297,000 484,940 0.3739 0.380 0.370 0.380 0.365 0.390 1,297,000 0.3739 0.00%
2014-03-26 0 0.380 0.370 0.385 0.370 0.385 606,000 225,450 0.3720 0.380 0.370 0.385 0.370 0.385 606,000 0.3720 -2.56%
2014-03-25 0 0.390 0.370 0.390 0.370 0.395 1,602,000 613,500 0.3830 0.390 0.370 0.390 0.370 0.395 1,602,000 0.3830 1.30%
2014-03-24 0 0.385 0.385 0.390 0.380 0.405 2,268,400 881,861 0.3888 0.385 0.385 0.390 0.380 0.405 2,268,400 0.3888 -1.28%
2014-03-21 0 0.390 0.385 0.390 0.380 0.395 4,500,000 1,753,410 0.3896 0.390 0.385 0.390 0.380 0.395 4,500,000 0.3896 0.00%
2014-03-20 0 0.390 0.385 0.390 0.390 0.400 1,779,000 705,240 0.3964 0.390 0.385 0.390 0.390 0.400 1,779,000 0.3964 -2.50%
2014-03-19 0 0.400 0.400 0.405 0.385 0.420 1,104,000 443,745 0.4019 0.400 0.400 0.405 0.385 0.420 1,104,000 0.4019 3.90%
2014-03-18 0 0.385 0.385 0.390 0.385 0.400 2,181,000 854,250 0.3917 0.385 0.385 0.390 0.385 0.400 2,181,000 0.3917 -3.75%
2014-03-17 0 0.400 0.395 0.400 0.390 0.400 805,000 317,545 0.3945 0.400 0.395 0.400 0.390 0.400 805,000 0.3945 0.00%
2014-03-14 0 0.400 0.390 0.400 0.390 0.400 1,409,000 555,650 0.3944 0.400 0.390 0.400 0.390 0.400 1,409,000 0.3944 0.00%
2014-03-13 0 0.400 0.390 0.400 0.380 0.415 7,147,600 2,819,963 0.3945 0.400 0.390 0.400 0.380 0.415 7,147,600 0.3945 1.27%
2014-03-12 0 0.395 0.395 0.405 0.395 0.410 2,127,000 850,275 0.3998 0.395 0.395 0.405 0.395 0.410 2,127,000 0.3998 -4.82%
2014-03-11 0 0.415 0.400 0.415 0.400 0.415 1,632,000 662,565 0.4060 0.415 0.400 0.415 0.400 0.415 1,632,000 0.4060 -1.19%
2014-03-10 0 0.420 0.405 0.420 0.400 0.420 1,263,000 514,425 0.4073 0.420 0.405 0.420 0.400 0.420 1,263,000 0.4073 0.00%
2014-03-07 0 0.420 0.420 0.425 0.410 0.425 13,672,000 5,848,780 0.4278 0.420 0.420 0.425 0.410 0.425 13,672,000 0.4278 0.00%
2014-03-06 0 0.420 0.415 0.420 0.405 0.430 5,398,000 2,245,645 0.4160 0.420 0.415 0.420 0.405 0.430 5,398,000 0.4160 -2.33%
2014-03-05 0 0.430 0.420 0.430 0.415 0.440 5,157,000 2,179,920 0.4227 0.430 0.420 0.430 0.415 0.440 5,157,000 0.4227 -2.27%
2014-03-04 0 0.440 0.430 0.435 0.390 0.470 19,734,600 8,437,191 0.4275 0.440 0.430 0.435 0.390 0.470 19,734,600 0.4275 -5.38%
2014-03-03 0 0.465 0.440 0.465 0.435 0.470 10,852,000 4,843,025 0.4463 0.465 0.440 0.465 0.435 0.470 10,852,000 0.4463 2.20%
2014-02-28 0 0.455 0.445 0.460 0.445 0.460 2,388,000 1,082,265 0.4532 0.455 0.445 0.460 0.445 0.460 2,388,000 0.4532 -1.09%
2014-02-27 0 0.460 0.455 0.460 0.445 0.470 4,817,680 2,224,551 0.4617 0.460 0.455 0.460 0.445 0.470 4,817,680 0.4617 -2.13%
2014-02-26 0 0.470 0.450 0.470 0.410 0.470 5,699,360 2,447,064 0.4294 0.470 0.450 0.470 0.410 0.470 5,699,360 0.4294 10.59%
2014-02-25 0 0.425 0.410 0.425 0.415 0.445 2,700,000 1,158,510 0.4291 0.425 0.410 0.425 0.415 0.445 2,700,000 0.4291 -4.49%
2014-02-24 0 0.445 0.435 0.445 0.420 0.460 26,202,000 11,740,575 0.4481 0.445 0.435 0.445 0.420 0.460 26,202,000 0.4481 -3.26%
2014-02-21 0 0.460 0.450 0.460 0.440 0.465 14,095,000 6,394,110 0.4536 0.460 0.450 0.460 0.440 0.465 14,095,000 0.4536 3.37%
2014-02-20 0 0.445 0.445 0.450 0.445 0.460 5,172,000 2,333,130 0.4511 0.445 0.445 0.450 0.445 0.460 5,172,000 0.4511 -4.30%
2014-02-19 0 0.465 0.450 0.465 0.450 0.480 12,756,000 5,977,380 0.4686 0.465 0.450 0.465 0.450 0.480 12,756,000 0.4686 -1.06%
2014-02-18 0 0.470 0.465 0.470 0.460 0.475 14,568,000 6,799,785 0.4668 0.470 0.465 0.470 0.460 0.475 14,568,000 0.4668 0.00%
2014-02-17 0 0.470 0.460 0.470 0.460 0.480 14,183,000 6,656,570 0.4693 0.470 0.460 0.470 0.460 0.480 14,183,000 0.4693 -1.05%
2014-02-14 0 0.475 0.470 0.475 0.465 0.480 16,526,000 7,793,700 0.4716 0.475 0.470 0.475 0.465 0.480 16,526,000 0.4716 0.00%
2014-02-13 0 0.475 0.465 0.475 0.435 0.490 28,982,000 13,645,925 0.4708 0.475 0.465 0.475 0.435 0.490 28,982,000 0.4708 7.95%
2014-02-12 0 0.440 0.435 0.440 0.430 0.440 3,289,000 1,432,450 0.4355 0.440 0.435 0.440 0.430 0.440 3,289,000 0.4355 0.00%
2014-02-11 0 0.440 0.435 0.440 0.430 0.440 2,361,000 1,027,770 0.4353 0.440 0.435 0.440 0.430 0.440 2,361,000 0.4353 1.15%
2014-02-10 0 0.435 0.430 0.435 0.420 0.435 16,825,000 7,239,160 0.4303 0.435 0.430 0.435 0.420 0.435 16,825,000 0.4303 1.16%
2014-02-07 0 0.430 0.420 0.430 0.400 0.430 5,277,000 2,190,840 0.4152 0.430 0.420 0.430 0.400 0.430 5,277,000 0.4152 1.18%
2014-02-06 0 0.425 0.410 0.425 0.410 0.425 3,237,000 1,355,655 0.4188 0.425 0.410 0.425 0.410 0.425 3,237,000 0.4188 -1.16%
2014-02-05 0 0.430 0.405 0.430 0.410 0.430 2,931,000 1,249,725 0.4264 0.430 0.405 0.430 0.410 0.430 2,931,000 0.4264 0.00%
2014-02-04 0 0.430 0.425 0.435 0.420 0.435 1,827,000 784,260 0.4293 0.430 0.425 0.435 0.420 0.435 1,827,000 0.4293 2.38%
2014-01-30 0 0.420 0.415 0.420 0.410 0.420 705,000 291,555 0.4136 0.420 0.415 0.420 0.410 0.420 705,000 0.4136 2.44%
2014-01-29 0 0.410 0.400 0.410 0.400 0.450 7,594,905 3,212,004 0.4229 0.410 0.400 0.410 0.400 0.450 7,594,905 0.4229 -6.82%
2014-01-28 0 0.440 0.435 0.440 0.420 0.440 6,435,000 2,761,065 0.4291 0.440 0.435 0.440 0.420 0.440 6,435,000 0.4291 0.00%
2014-01-27 0 0.440 0.430 0.435 0.410 0.450 8,087,000 3,517,525 0.4350 0.440 0.430 0.435 0.410 0.450 8,087,000 0.4350 2.33%
2014-01-24 0 0.430 0.400 0.430 0.400 0.455 22,733,000 9,977,780 0.4389 0.430 0.400 0.430 0.400 0.455 22,733,000 0.4389 -6.52%
2014-01-23 0 0.460 0.450 0.460 0.440 0.490 15,643,000 7,199,540 0.4602 0.460 0.450 0.460 0.440 0.490 15,643,000 0.4602 -6.12%
2014-01-22 0 0.490 0.485 0.490 0.470 0.520 43,279,900 21,209,579 0.4901 0.490 0.485 0.490 0.470 0.520 43,279,900 0.4901 4.26%
2014-01-21 0 0.470 0.465 0.470 0.400 0.500 71,119,295 31,978,523 0.4496 0.470 0.465 0.470 0.400 0.500 71,119,295 0.4496 14.63%
2014-01-20 0 0.410 0.395 0.415 0.370 0.415 25,198,000 9,926,510 0.3939 0.410 0.395 0.415 0.370 0.415 25,198,000 0.3939 5.13%
2014-01-17 0 0.390 0.380 0.390 0.365 0.390 5,650,000 2,112,725 0.3739 0.390 0.380 0.390 0.365 0.390 5,650,000 0.3739 0.00%
2014-01-16 0 0.390 0.375 0.390 0.365 0.395 6,497,000 2,473,220 0.3807 0.390 0.375 0.390 0.365 0.395 6,497,000 0.3807 1.30%
2014-01-15 0 0.385 0.375 0.385 0.380 0.400 4,570,000 1,759,815 0.3851 0.385 0.375 0.385 0.380 0.400 4,570,000 0.3851 -3.75%
2014-01-14 0 0.400 0.395 0.400 0.365 0.400 26,036,000 10,266,895 0.3943 0.400 0.395 0.400 0.365 0.400 26,036,000 0.3943 5.26%
2014-01-13 0 0.380 0.370 0.380 0.360 0.390 5,845,770 2,208,093 0.3777 0.380 0.370 0.380 0.360 0.390 5,845,770 0.3777 1.33%
2014-01-10 0 0.375 0.365 0.380 0.360 0.380 3,204,000 1,189,680 0.3713 0.375 0.365 0.380 0.360 0.380 3,204,000 0.3713 1.35%
2014-01-09 0 0.370 0.360 0.370 0.360 0.380 2,725,360 1,022,681 0.3752 0.370 0.360 0.370 0.360 0.380 2,725,360 0.3752 -2.63%
2014-01-08 0 0.380 0.375 0.380 0.375 0.385 9,832,240 3,730,096 0.3794 0.380 0.375 0.380 0.375 0.385 9,832,240 0.3794 -1.30%
2014-01-07 0 0.385 0.375 0.380 0.375 0.400 11,890,000 4,538,805 0.3817 0.385 0.375 0.380 0.375 0.400 11,890,000 0.3817 0.00%
2014-01-06 0 0.385 0.375 0.385 0.355 0.385 3,898,000 1,474,430 0.3783 0.385 0.375 0.385 0.355 0.385 3,898,000 0.3783 2.67%
2014-01-03 0 0.375 0.365 0.375 0.360 0.380 2,991,000 1,117,640 0.3737 0.375 0.365 0.375 0.360 0.380 2,991,000 0.3737 -1.32%
2014-01-02 0 0.380 0.375 0.380 0.360 0.385 1,910,000 719,260 0.3766 0.380 0.375 0.380 0.360 0.385 1,910,000 0.3766 -2.56%
2013-12-31 0 0.390 0.375 0.390 0.370 0.390 18,736,640 7,371,935 0.3935 0.390 0.375 0.390 0.370 0.390 18,736,640 0.3935 1.30%
2013-12-30 0 0.385 0.380 0.385 0.380 0.395 2,756,000 1,063,445 0.3859 0.385 0.380 0.385 0.380 0.395 2,756,000 0.3859 -2.53%
2013-12-27 0 0.395 0.385 0.395 0.365 0.395 11,026,000 4,270,475 0.3873 0.395 0.385 0.395 0.365 0.395 11,026,000 0.3873 3.95%
2013-12-24 0 0.380 0.370 0.380 0.370 0.390 4,297,000 1,632,900 0.3800 0.380 0.370 0.380 0.370 0.390 4,297,000 0.3800 -1.30%
2013-12-23 0 0.385 0.370 0.380 0.330 0.400 18,796,133 7,014,727 0.3732 0.385 0.370 0.380 0.330 0.400 18,796,133 0.3732 -6.10%
2013-12-20 0 0.410 0.410 0.415 0.405 0.450 13,678,000 5,693,560 0.4163 0.410 0.410 0.415 0.405 0.450 13,678,000 0.4163 0.00%
2013-12-19 0 0.410 0.405 0.410 0.400 0.425 3,284,880 1,358,817 0.4137 0.410 0.405 0.410 0.400 0.425 3,284,880 0.4137 -3.53%
2013-12-18 0 0.425 0.405 0.425 0.400 0.440 8,154,000 3,472,185 0.4258 0.425 0.405 0.425 0.400 0.440 8,154,000 0.4258 -3.41%
2013-12-17 0 0.440 0.410 0.440 0.390 0.445 3,039,000 1,274,745 0.4195 0.440 0.410 0.440 0.390 0.445 3,039,000 0.4195 2.33%
2013-12-16 0 0.430 0.425 0.430 0.410 0.450 2,616,000 1,120,410 0.4283 0.430 0.425 0.430 0.410 0.450 2,616,000 0.4283 6.17%
2013-12-13 0 0.405 0.405 0.410 0.405 0.430 4,494,000 1,908,000 0.4246 0.405 0.405 0.410 0.405 0.430 4,494,000 0.4246 -6.90%
2013-12-12 0 0.435 0.420 0.435 0.420 0.445 1,797,000 771,735 0.4295 0.435 0.420 0.435 0.420 0.445 1,797,000 0.4295 0.00%
2013-12-11 0 0.435 0.420 0.435 0.420 0.465 6,218,040 2,714,166 0.4365 0.435 0.420 0.435 0.420 0.465 6,218,040 0.4365 1.16%
2013-12-10 0 0.430 0.415 0.430 0.405 0.435 10,035,000 4,255,965 0.4241 0.430 0.415 0.430 0.405 0.435 10,035,000 0.4241 0.00%
2013-12-09 0 0.430 0.430 0.440 0.430 0.440 318,000 139,455 0.4385 0.430 0.430 0.440 0.430 0.440 318,000 0.4385 -3.37%
2013-12-06 0 0.445 0.435 0.445 0.430 0.455 2,807,200 1,252,747 0.4463 0.445 0.435 0.445 0.430 0.455 2,807,200 0.4463 1.14%
2013-12-05 0 0.440 0.440 0.445 0.440 0.455 552,600 249,687 0.4518 0.440 0.440 0.445 0.440 0.455 552,600 0.4518 -4.35%
2013-12-04 0 0.460 0.450 0.460 0.445 0.460 351,000 158,220 0.4508 0.460 0.450 0.460 0.445 0.460 351,000 0.4508 2.22%
2013-12-03 0 0.450 0.450 0.460 0.445 0.490 855,000 395,190 0.4622 0.450 0.450 0.460 0.445 0.490 855,000 0.4622 -3.23%
2013-12-02 0 0.465 0.460 0.465 0.450 0.470 216,400 99,986 0.4620 0.465 0.460 0.465 0.450 0.470 216,400 0.4620 -1.06%
2013-11-29 0 0.470 0.455 0.470 0.455 0.475 1,093,120 505,677 0.4626 0.470 0.455 0.470 0.455 0.475 1,093,120 0.4626 0.00%
2013-11-28 0 0.470 0.465 0.480 0.470 0.480 683,100 322,380 0.4719 0.470 0.465 0.480 0.470 0.480 683,100 0.4719 -1.05%
2013-11-27 0 0.475 0.470 0.475 0.455 0.490 1,317,000 624,675 0.4743 0.475 0.470 0.475 0.455 0.490 1,317,000 0.4743 0.00%
2013-11-26 0 0.475 0.460 0.475 0.460 0.480 1,332,000 624,465 0.4688 0.475 0.460 0.475 0.460 0.480 1,332,000 0.4688 -4.04%
2013-11-25 0 0.495 0.490 0.495 0.485 0.500 669,000 327,615 0.4897 0.495 0.490 0.495 0.485 0.500 669,000 0.4897 -2.94%
2013-11-22 0 0.510 0.495 0.500 0.495 0.530 1,158,000 586,470 0.5065 0.510 0.495 0.500 0.495 0.530 1,158,000 0.5065 -1.92%
2013-11-21 0 0.520 0.510 0.530 0.490 0.530 1,826,000 924,090 0.5061 0.520 0.510 0.530 0.490 0.530 1,826,000 0.5061 0.00%
2013-11-20 0 0.520 0.500 0.510 0.490 0.560 10,185,200 5,373,658 0.5276 0.520 0.500 0.510 0.490 0.560 10,185,200 0.5276 -3.70%
2013-11-19 0 0.540 0.530 0.550 0.345 0.550 24,377,200 11,404,384 0.4678 0.540 0.530 0.550 0.345 0.550 24,377,200 0.4678 70.75%
2013-11-18 0 0.510 0.500 0.510 0.485 0.590 4,667,800 2,417,450 0.5179 0.316 0.310 0.316 0.301 0.366 7,527,519 0.3211 -7.27%
2013-11-15 1 - - - - - 0 0 - 0.341 - - - - 0 - 0.00%
2013-11-14 1 - - - - - 0 0 - 0.341 - - - - 0 - 0.00%
2013-11-13 1 0.550 0.540 0.550 0.530 0.610 882,000 495,450 0.5617 0.341 0.335 0.341 0.329 0.378 1,422,356 0.3483 -6.78%
2013-11-12 0 0.590 0.590 0.600 0.570 0.660 5,688,600 3,439,650 0.6047 0.366 0.366 0.372 0.353 0.409 9,173,711 0.3749 -1.67%
2013-11-11 0 0.600 0.590 0.610 0.460 0.600 11,591,500 6,156,670 0.5311 0.372 0.366 0.378 0.285 0.372 18,693,012 0.3294 30.43%
2013-11-08 0 0.460 0.455 0.465 0.460 0.465 3,066,000 1,425,675 0.4650 0.285 0.282 0.288 0.285 0.288 4,944,379 0.2883 -2.13%
2013-11-07 0 0.470 0.465 0.470 0.420 0.470 387,000 173,385 0.4480 0.291 0.288 0.291 0.260 0.291 624,095 0.2778 0.00%
2013-11-06 0 0.470 0.465 0.470 0.460 0.470 229,280 106,739 0.4655 0.291 0.288 0.291 0.285 0.291 369,748 0.2887 0.00%
2013-11-05 0 0.470 0.460 0.470 0.455 0.475 372,000 174,480 0.4690 0.291 0.285 0.291 0.282 0.295 599,905 0.2908 -2.08%
2013-11-04 0 0.480 0.470 0.480 0.470 0.480 1,401,000 665,430 0.4750 0.298 0.291 0.298 0.291 0.298 2,259,320 0.2945 1.05%
2013-11-01 0 0.475 0.470 0.475 0.460 0.480 1,338,000 625,275 0.4673 0.295 0.291 0.295 0.285 0.298 2,157,723 0.2898 0.00%
2013-10-31 0 0.475 0.470 0.475 0.450 0.480 432,000 203,985 0.4722 0.295 0.291 0.295 0.279 0.298 696,664 0.2928 0.00%
2013-10-30 0 0.475 0.470 0.475 0.475 0.475 405,000 192,375 0.4750 0.295 0.291 0.295 0.295 0.295 653,123 0.2945 0.00%
2013-10-29 0 0.475 0.470 0.475 0.470 0.480 870,000 413,415 0.4752 0.295 0.291 0.295 0.291 0.298 1,403,004 0.2947 -2.06%
2013-10-28 0 0.485 0.475 0.485 0.480 0.490 462,000 221,985 0.4805 0.301 0.295 0.301 0.298 0.304 745,043 0.2979 0.00%
2013-10-25 0 0.485 0.475 0.485 0.480 0.490 734,994 355,017 0.4830 0.301 0.295 0.301 0.298 0.304 1,185,287 0.2995 0.00%
2013-10-24 0 0.485 0.480 0.485 0.470 0.485 770,400 366,325 0.4755 0.301 0.298 0.301 0.291 0.301 1,242,384 0.2949 2.11%
2013-10-23 0 0.475 0.460 0.475 0.465 0.480 1,143,160 538,136 0.4707 0.295 0.285 0.295 0.288 0.298 1,843,515 0.2919 -3.06%
2013-10-22 0 0.490 0.485 0.490 0.480 0.490 198,560 96,315 0.4851 0.304 0.301 0.304 0.298 0.304 320,207 0.3008 0.00%
2013-10-21 0 0.490 0.485 0.490 0.485 0.500 696,000 342,900 0.4927 0.304 0.301 0.304 0.301 0.310 1,122,403 0.3055 1.03%
2013-10-18 0 0.485 0.480 0.485 0.475 0.490 1,485,800 725,617 0.4884 0.301 0.298 0.301 0.295 0.304 2,396,073 0.3028 1.04%
2013-10-17 0 0.480 0.465 0.480 0.460 0.485 202,000 93,700 0.4639 0.298 0.288 0.298 0.285 0.301 325,755 0.2876 0.00%
2013-10-16 0 0.480 0.455 0.480 0.455 0.485 867,000 418,095 0.4822 0.298 0.282 0.298 0.282 0.301 1,398,166 0.2990 -2.04%
2013-10-15 0 0.490 0.480 0.490 0.485 0.495 372,000 182,040 0.4894 0.304 0.298 0.304 0.301 0.307 599,905 0.3034 -1.01%
2013-10-11 0 0.495 0.480 0.495 0.475 0.495 798,000 388,965 0.4874 0.307 0.298 0.307 0.295 0.307 1,286,893 0.3023 0.00%
2013-10-10 0 0.495 0.485 0.495 0.495 0.500 447,000 221,310 0.4951 0.307 0.301 0.307 0.307 0.310 720,854 0.3070 -1.00%
2013-10-09 0 0.500 0.470 0.500 0.500 0.500 6,000 3,000 0.5000 0.310 0.291 0.310 0.310 0.310 9,676 0.3100 0.00%
2013-10-08 0 0.500 0.485 0.500 0.455 0.500 2,352,000 1,132,635 0.4816 0.310 0.301 0.310 0.282 0.310 3,792,949 0.2986 1.01%
2013-10-07 0 0.495 0.480 0.495 0.480 0.495 717,000 346,575 0.4834 0.307 0.298 0.307 0.298 0.307 1,156,269 0.2997 -1.00%
2013-10-04 0 0.500 0.480 0.500 0.480 0.500 57,000 28,170 0.4942 0.310 0.298 0.310 0.298 0.310 91,921 0.3065 0.00%
2013-10-03 0 0.500 0.495 0.500 0.410 0.500 2,115,000 982,335 0.4645 0.310 0.307 0.310 0.254 0.310 3,410,751 0.2880 5.26%
2013-10-02 0 0.475 0.455 0.475 0.460 0.490 297,000 139,215 0.4687 0.295 0.282 0.295 0.285 0.304 478,957 0.2907 -2.06%
2013-09-30 0 0.485 0.485 0.495 - - 0 0 - 0.301 0.301 0.307 - - 0 - 1.04%
2013-09-27 0 0.480 0.470 0.480 0.470 0.480 64,800 30,696 0.4737 0.298 0.291 0.298 0.291 0.298 104,500 0.2937 0.00%
2013-09-26 0 0.480 0.470 0.490 - - 500 222 0.4440 0.298 0.291 0.304 - - 806 0.2753 0.00%
2013-09-25 0 0.480 0.480 0.495 0.480 0.480 99,440 47,722 0.4799 0.298 0.298 0.307 0.298 0.298 160,362 0.2976 -4.00%
2013-09-24 0 0.500 0.485 0.500 0.485 0.500 996,000 496,515 0.4985 0.310 0.301 0.310 0.301 0.310 1,606,198 0.3091 3.09%
2013-09-23 0 0.485 0.480 0.495 0.485 0.485 48,000 23,280 0.4850 0.301 0.298 0.307 0.301 0.301 77,407 0.3007 -2.02%
2013-09-19 0 0.495 0.485 0.495 0.480 0.495 484,680 234,211 0.4832 0.307 0.301 0.307 0.298 0.307 781,618 0.2996 3.13%
2013-09-18 0 0.480 0.480 0.500 0.480 0.480 66,000 31,680 0.4800 0.298 0.298 0.310 0.298 0.298 106,435 0.2976 0.00%
2013-09-17 0 0.480 0.475 0.495 0.480 0.510 193,800 96,798 0.4995 0.298 0.295 0.307 0.298 0.316 312,531 0.3097 -5.88%
2013-09-16 0 0.510 0.510 0.520 0.485 0.510 1,069,200 530,016 0.4957 0.316 0.316 0.322 0.301 0.316 1,724,243 0.3074 5.15%
2013-09-13 0 0.485 0.485 0.500 0.485 0.500 126,000 61,455 0.4877 0.301 0.301 0.310 0.301 0.310 203,194 0.3024 -3.00%
2013-09-12 0 0.500 0.495 0.500 0.480 0.500 855,000 419,475 0.4906 0.310 0.307 0.310 0.298 0.310 1,378,814 0.3042 1.01%
2013-09-11 0 0.495 0.495 0.500 0.495 0.500 486,000 242,145 0.4982 0.307 0.307 0.310 0.307 0.310 783,747 0.3090 -1.00%
2013-09-10 0 0.500 0.495 0.500 0.500 0.510 786,000 394,110 0.5014 0.310 0.307 0.310 0.310 0.316 1,267,542 0.3109 -1.96%
2013-09-09 0 0.510 0.510 0.520 0.510 0.520 774,000 395,340 0.5108 0.316 0.316 0.322 0.316 0.322 1,248,190 0.3167 0.00%
2013-09-06 0 0.510 0.510 0.520 0.510 0.520 1,101,000 563,580 0.5119 0.316 0.316 0.322 0.316 0.322 1,775,526 0.3174 0.00%
2013-09-05 0 0.510 0.510 0.520 0.510 0.520 549,000 283,710 0.5168 0.316 0.316 0.322 0.316 0.322 885,344 0.3205 -1.92%
2013-09-04 0 0.520 0.520 0.530 0.520 0.520 150,000 78,000 0.5200 0.322 0.322 0.329 0.322 0.322 241,897 0.3225 -1.89%
2013-09-03 0 0.530 0.520 0.530 0.510 0.530 3,591,000 1,891,770 0.5268 0.329 0.322 0.329 0.316 0.329 5,791,020 0.3267 1.92%
2013-09-02 0 0.520 0.520 0.530 0.510 0.530 177,000 93,330 0.5273 0.322 0.322 0.329 0.316 0.329 285,439 0.3270 -1.89%
2013-08-30 0 0.530 0.520 0.530 0.500 0.540 2,085,000 1,101,450 0.5283 0.329 0.322 0.329 0.310 0.335 3,362,372 0.3276 0.00%
2013-08-29 0 0.530 0.510 0.530 0.510 0.540 651,000 337,710 0.5188 0.329 0.316 0.329 0.316 0.335 1,049,834 0.3217 -1.85%
2013-08-28 0 0.540 0.520 0.530 0.500 0.550 11,151,600 6,082,980 0.5455 0.335 0.322 0.329 0.310 0.341 17,983,608 0.3383 8.00%
2013-08-27 0 0.500 0.495 0.510 0.485 0.510 1,713,000 845,625 0.4937 0.310 0.307 0.316 0.301 0.316 2,762,466 0.3061 -5.66%
2013-08-26 0 0.530 0.510 0.530 0.510 0.580 3,479,000 1,880,630 0.5406 0.329 0.316 0.329 0.316 0.360 5,610,403 0.3352 -7.02%
2013-08-23 0 0.570 0.560 0.570 0.510 0.590 9,582,000 5,175,600 0.5401 0.353 0.347 0.353 0.316 0.366 15,452,395 0.3349 9.62%
2013-08-22 0 0.520 0.500 0.520 0.500 0.520 1,054,000 536,780 0.5093 0.322 0.310 0.322 0.310 0.322 1,699,731 0.3158 4.00%
2013-08-21 0 0.500 0.495 0.500 0.495 0.500 1,428,000 712,290 0.4988 0.310 0.307 0.310 0.307 0.310 2,302,862 0.3093 0.00%
2013-08-20 0 0.500 0.495 0.510 0.495 0.520 1,251,000 634,065 0.5068 0.310 0.307 0.316 0.307 0.322 2,017,423 0.3143 -3.85%
2013-08-19 0 0.520 0.500 0.520 0.500 0.530 2,554,200 1,315,716 0.5151 0.322 0.310 0.322 0.310 0.329 4,119,026 0.3194 6.12%
2013-08-16 0 0.490 0.485 0.490 0.490 0.495 3,048,000 1,494,345 0.4903 0.304 0.301 0.304 0.304 0.307 4,915,352 0.3040 -1.01%
2013-08-15 0 0.495 0.485 0.495 0.485 0.500 3,354,000 1,658,190 0.4944 0.307 0.301 0.307 0.301 0.310 5,408,822 0.3066 2.06%
2013-08-13 0 0.485 0.470 0.485 0.475 0.500 2,487,000 1,191,660 0.4792 0.301 0.291 0.301 0.295 0.310 4,010,656 0.2971 -1.02%
2013-08-12 0 0.490 0.480 0.495 0.490 0.510 126,000 62,970 0.4998 0.304 0.298 0.307 0.304 0.316 203,194 0.3099 -1.01%
2013-08-09 0 0.495 0.485 0.495 0.465 0.520 5,586,000 2,667,465 0.4775 0.307 0.301 0.307 0.288 0.322 9,008,253 0.2961 6.45%
2013-08-08 0 0.465 0.455 0.465 0.455 0.480 704,000 324,615 0.4611 0.288 0.282 0.288 0.282 0.298 1,135,304 0.2859 -3.12%
2013-08-07 0 0.480 0.465 0.480 0.455 0.480 6,381,000 2,987,175 0.4681 0.298 0.288 0.298 0.282 0.298 10,290,308 0.2903 1.05%
2013-08-06 0 0.475 0.460 0.470 0.465 0.475 192,880 90,389 0.4686 0.295 0.285 0.291 0.288 0.295 311,048 0.2906 2.15%
2013-08-05 0 0.465 0.465 0.470 0.460 0.480 624,000 290,940 0.4663 0.288 0.288 0.291 0.285 0.298 1,006,292 0.2891 -2.11%
2013-08-02 0 0.475 0.460 0.480 0.460 0.480 1,854,000 863,310 0.4656 0.295 0.285 0.298 0.285 0.298 2,989,850 0.2887 -2.06%
2013-08-01 0 0.485 0.465 0.485 0.460 0.490 2,094,000 995,220 0.4753 0.301 0.288 0.301 0.285 0.304 3,376,885 0.2947 2.11%
2013-07-31 0 0.475 0.470 0.485 0.460 0.490 10,695,988 5,176,149 0.4839 0.295 0.291 0.301 0.285 0.304 17,248,866 0.3001 -2.06%
2013-07-30 0 0.485 0.480 0.495 0.485 0.495 7,405,817 3,610,084 0.4875 0.301 0.298 0.307 0.301 0.307 11,942,978 0.3023 1.04%
2013-07-29 0 0.480 0.475 0.480 0.470 0.510 4,719,000 2,289,840 0.4852 0.298 0.295 0.298 0.291 0.316 7,610,087 0.3009 -3.03%
2013-07-26 0 0.495 0.485 0.495 0.480 0.560 5,991,000 3,023,445 0.5047 0.307 0.301 0.307 0.298 0.347 9,661,375 0.3129 -1.00%
2013-07-25 0 0.500 0.490 0.500 0.490 0.500 8,454,000 4,222,890 0.4995 0.310 0.304 0.310 0.304 0.310 13,633,328 0.3097 1.01%
2013-07-24 0 0.495 0.485 0.500 0.450 0.500 5,871,000 2,866,785 0.4883 0.307 0.301 0.310 0.279 0.310 9,467,858 0.3028 3.13%
2013-07-23 0 0.480 0.465 0.480 0.440 0.480 4,287,000 1,924,695 0.4490 0.298 0.288 0.298 0.273 0.298 6,913,423 0.2784 6.67%
2013-07-22 0 0.450 0.445 0.450 0.440 0.450 1,068,000 474,510 0.4443 0.279 0.276 0.279 0.273 0.279 1,722,308 0.2755 0.00%
2013-07-19 0 0.450 0.440 0.450 0.440 0.455 3,351,000 1,491,435 0.4451 0.279 0.273 0.279 0.273 0.282 5,403,984 0.2760 0.00%
2013-07-18 0 0.450 0.450 0.460 0.440 0.450 1,047,000 464,790 0.4439 0.279 0.279 0.285 0.273 0.279 1,688,443 0.2753 0.00%
2013-07-17 0 0.450 0.440 0.455 0.450 0.450 99,000 44,550 0.4500 0.279 0.273 0.282 0.279 0.279 159,652 0.2790 0.00%
2013-07-16 0 0.450 0.445 0.450 0.440 0.465 819,000 367,230 0.4484 0.279 0.276 0.279 0.273 0.288 1,320,759 0.2780 -1.10%
2013-07-15 0 0.455 0.450 0.460 0.435 0.480 2,262,000 1,021,740 0.4517 0.282 0.279 0.285 0.270 0.298 3,647,810 0.2801 3.41%
2013-07-12 0 0.440 0.440 0.475 0.440 0.480 1,686,000 754,215 0.4473 0.273 0.273 0.295 0.273 0.298 2,718,925 0.2774 -9.28%
2013-07-11 0 0.485 0.465 0.485 0.460 0.485 196,000 94,380 0.4815 0.301 0.288 0.301 0.285 0.301 316,079 0.2986 0.00%
2013-07-10 0 0.485 0.460 0.485 0.465 0.500 3,915,000 1,920,165 0.4905 0.301 0.285 0.301 0.288 0.310 6,313,518 0.3041 3.19%
2013-07-09 0 0.470 0.440 0.470 - - 0 0 - 0.291 0.273 0.291 - - 0 - 0.00%
2013-07-08 0 0.470 0.445 0.470 0.425 0.475 2,796,000 1,271,520 0.4548 0.291 0.276 0.291 0.264 0.295 4,508,964 0.2820 1.08%
2013-07-05 0 0.465 0.455 0.470 0.455 0.510 423,000 197,685 0.4673 0.288 0.282 0.291 0.282 0.316 682,150 0.2898 -7.00%
2013-07-04 0 0.500 0.485 0.500 0.485 0.510 6,202,000 3,100,350 0.4999 0.310 0.301 0.310 0.301 0.316 10,001,644 0.3100 3.09%
2013-07-03 0 0.485 0.460 0.485 - - 0 0 - 0.301 0.285 0.301 - - 0 - -2.02%
2013-07-02 0 0.495 0.495 0.500 0.470 0.510 213,000 102,270 0.4801 0.307 0.307 0.310 0.291 0.316 343,494 0.2977 -2.94%
2013-06-28 0 0.510 0.475 0.510 0.455 0.510 645,000 310,440 0.4813 0.316 0.295 0.316 0.282 0.316 1,040,158 0.2985 0.00%
2013-06-27 0 0.510 0.475 0.510 0.480 0.540 317,000 157,710 0.4975 0.316 0.295 0.316 0.298 0.335 511,209 0.3085 -1.92%
2013-06-26 0 0.520 0.490 0.520 0.460 0.520 507,000 249,255 0.4916 0.322 0.304 0.322 0.285 0.322 817,613 0.3049 8.33%
2013-06-25 0 0.480 0.470 0.480 0.460 0.520 432,000 206,790 0.4787 0.298 0.291 0.298 0.285 0.322 696,664 0.2968 -4.00%
2013-06-24 0 0.500 0.500 0.510 0.425 0.570 4,112,000 2,052,725 0.4992 0.310 0.310 0.316 0.264 0.353 6,631,209 0.3096 -15.25%
2013-06-21 0 0.590 0.570 0.590 0.560 0.620 7,121,000 4,206,210 0.5907 0.366 0.353 0.366 0.347 0.384 11,483,668 0.3663 -4.84%
2013-06-20 0 0.620 0.610 0.630 0.600 0.650 3,006,000 1,911,030 0.6357 0.384 0.378 0.391 0.372 0.403 4,847,621 0.3942 -4.62%
2013-06-19 0 0.650 0.640 0.650 0.630 0.650 957,000 616,440 0.6441 0.403 0.397 0.403 0.391 0.403 1,543,304 0.3994 -2.99%
2013-06-18 0 0.670 0.650 0.670 0.660 0.670 5,922,000 3,949,710 0.6670 0.415 0.403 0.415 0.409 0.415 9,550,103 0.4136 -4.29%
2013-06-17 0 0.700 0.670 0.700 0.670 0.710 11,280,711 7,838,142 0.6948 0.434 0.415 0.434 0.415 0.440 18,191,819 0.4309 6.06%
2013-06-14 0 0.660 0.660 0.670 0.630 0.670 4,507,600 2,952,614 0.6550 0.409 0.409 0.415 0.391 0.415 7,269,173 0.4062 -1.49%
2013-06-13 0 0.670 0.660 0.670 0.640 0.680 11,700,000 7,809,000 0.6674 0.415 0.409 0.415 0.397 0.422 18,867,984 0.4139 -4.29%
2013-06-11 0 0.700 0.680 0.700 0.600 0.720 11,601,800 7,514,518 0.6477 0.434 0.422 0.434 0.372 0.446 18,709,622 0.4016 9.38%
2013-06-10 0 0.640 0.590 0.640 0.610 0.660 426,000 272,550 0.6398 0.397 0.366 0.397 0.378 0.409 686,988 0.3967 -1.54%
2013-06-07 0 0.650 0.640 0.650 0.630 0.650 2,763,000 1,764,360 0.6386 0.403 0.397 0.403 0.391 0.403 4,455,747 0.3960 1.56%
2013-06-06 0 0.640 0.610 0.640 0.600 0.650 1,737,000 1,083,090 0.6235 0.397 0.378 0.397 0.372 0.403 2,801,170 0.3867 0.00%
2013-06-05 0 0.640 0.640 0.670 0.600 0.680 2,706,100 1,741,770 0.6436 0.397 0.397 0.415 0.372 0.422 4,363,987 0.3991 3.23%
2013-06-04 0 0.620 0.620 0.650 0.600 0.680 2,333,800 1,486,743 0.6370 0.384 0.384 0.403 0.372 0.422 3,763,598 0.3950 -7.46%
2013-06-03 0 0.670 0.640 0.650 0.640 0.700 2,512,000 1,729,440 0.6885 0.415 0.397 0.403 0.397 0.434 4,050,972 0.4269 -8.22%
2013-05-31 0 0.730 0.700 0.730 0.620 0.730 1,470,000 1,020,660 0.6943 0.453 0.434 0.453 0.384 0.453 2,370,593 0.4306 0.00%
2013-05-30 0 0.730 0.700 0.730 0.700 0.730 256,000 183,160 0.7155 0.453 0.434 0.453 0.434 0.453 412,838 0.4437 -1.35%
2013-05-29 0 0.740 0.730 0.740 0.700 0.760 3,029,000 2,197,820 0.7256 0.459 0.453 0.459 0.434 0.471 4,884,711 0.4499 -2.63%
2013-05-28 0 0.760 0.740 0.760 0.740 0.770 1,677,000 1,264,410 0.7540 0.471 0.459 0.471 0.459 0.477 2,704,411 0.4675 -3.80%
2013-05-27 0 0.790 0.780 0.790 0.740 0.810 2,477,600 1,909,712 0.7708 0.490 0.484 0.490 0.459 0.502 3,995,497 0.4780 6.76%
2013-05-24 0 0.740 0.730 0.740 0.700 0.750 2,002,000 1,465,700 0.7321 0.459 0.453 0.459 0.434 0.465 3,228,522 0.4540 5.71%
2013-05-23 0 0.700 0.700 0.710 0.660 0.780 4,791,280 3,470,418 0.7243 0.434 0.434 0.440 0.409 0.484 7,726,649 0.4491 -2.78%
2013-05-22 0 0.720 0.700 0.720 0.560 0.720 3,169,000 1,982,430 0.6256 0.446 0.434 0.446 0.347 0.446 5,110,482 0.3879 26.32%
2013-05-21 0 0.570 0.560 0.570 0.560 0.600 2,667,000 1,519,050 0.5696 0.353 0.347 0.353 0.347 0.372 4,300,933 0.3532 -5.00%
2013-05-20 0 0.600 0.580 0.610 0.580 0.670 3,507,000 2,174,940 0.6202 0.372 0.360 0.378 0.360 0.415 5,655,557 0.3846 -1.64%
2013-05-16 0 0.610 0.600 0.620 0.590 0.730 8,306,280 5,274,372 0.6350 0.378 0.372 0.384 0.366 0.453 13,395,108 0.3938 -15.28%
2013-05-15 0 0.720 0.720 0.760 0.650 0.800 2,022,040 1,459,196 0.7216 0.446 0.446 0.471 0.403 0.496 3,260,839 0.4475 -11.11%
2013-05-14 0 0.810 0.800 0.820 0.800 0.910 3,493,600 3,043,940 0.8713 0.502 0.496 0.508 0.496 0.564 5,633,948 0.5403 -10.99%
2013-05-13 0 0.910 0.900 0.910 0.810 0.970 3,229,500 2,921,015 0.9045 0.564 0.558 0.564 0.502 0.601 5,208,047 0.5609 15.19%
2013-05-10 0 0.790 0.790 0.800 0.660 0.840 4,159,900 3,226,419 0.7756 0.490 0.490 0.496 0.409 0.521 6,708,455 0.4809 12.86%
2013-05-09 0 0.700 0.700 0.710 0.520 0.730 4,240,940 2,773,461 0.6540 0.434 0.434 0.440 0.322 0.453 6,839,144 0.4055 32.08%
2013-05-08 0 0.530 0.520 0.540 0.520 0.550 420,000 227,340 0.5413 0.329 0.322 0.335 0.322 0.341 677,312 0.3357 7.07%
2013-05-07 0 0.495 0.495 0.500 0.495 0.520 261,400 132,400 0.5065 0.307 0.307 0.310 0.307 0.322 421,546 0.3141 -2.94%
2013-05-06 0 0.510 0.500 0.510 0.510 0.520 996,000 510,030 0.5121 0.316 0.310 0.316 0.316 0.322 1,606,198 0.3175 -1.92%
2013-05-03 0 0.520 0.520 0.530 0.510 0.520 281,460 145,415 0.5166 0.322 0.322 0.329 0.316 0.322 453,896 0.3204 -1.89%
2013-05-02 0 0.530 0.520 0.530 0.520 0.550 477,900 252,696 0.5288 0.329 0.322 0.329 0.322 0.341 770,685 0.3279 -3.64%
2013-04-30 0 0.550 0.550 0.570 0.550 0.600 2,147,580 1,244,801 0.5796 0.341 0.341 0.353 0.341 0.372 3,463,291 0.3594 -3.51%
2013-04-29 0 0.570 0.530 0.570 0.520 0.570 662,000 368,590 0.5568 0.353 0.329 0.353 0.322 0.353 1,067,573 0.3453 7.55%
2013-04-26 0 0.530 0.510 0.530 0.510 0.550 285,000 147,930 0.5191 0.329 0.316 0.329 0.316 0.341 459,605 0.3219 -3.64%
2013-04-25 0 0.550 0.530 0.550 0.530 0.580 564,400 311,088 0.5512 0.341 0.329 0.341 0.329 0.360 910,179 0.3418 -1.79%
2013-04-24 0 0.560 0.540 0.570 0.500 0.570 1,013,920 549,941 0.5424 0.347 0.335 0.353 0.310 0.353 1,635,096 0.3363 9.80%
2013-04-23 0 0.510 0.500 0.540 0.490 0.590 1,540,900 816,090 0.5296 0.316 0.310 0.335 0.304 0.366 2,484,930 0.3284 6.25%
2013-04-22 0 0.480 0.470 0.485 0.460 0.485 177,360 83,483 0.4707 0.298 0.291 0.301 0.285 0.301 286,019 0.2919 -1.03%
2013-04-19 0 0.485 0.440 0.485 0.420 0.510 348,000 159,375 0.4580 0.301 0.273 0.301 0.260 0.316 561,202 0.2840 15.48%
2013-04-18 0 0.420 0.420 0.460 0.420 0.450 213,000 91,590 0.4300 0.260 0.260 0.285 0.260 0.279 343,494 0.2666 -6.67%
2013-04-17 0 0.450 0.435 0.495 - - 0 0 - 0.279 0.270 0.307 - - 0 - 0.00%
2013-04-16 0 0.450 0.450 0.480 0.450 0.475 75,000 34,335 0.4578 0.279 0.279 0.298 0.279 0.295 120,949 0.2839 2.27%
2013-04-15 0 0.440 0.420 0.440 0.420 0.480 24,000 11,160 0.4650 0.273 0.260 0.273 0.260 0.298 38,704 0.2883 10.00%
2013-04-12 0 0.400 0.380 0.445 - - 0 0 - 0.248 0.236 0.276 - - 0 - 0.00%
2013-04-11 0 0.400 0.375 0.460 - - 0 0 - 0.248 0.233 0.285 - - 0 - 0.00%
2013-04-10 0 0.400 0.380 0.460 - - 0 0 - 0.248 0.236 0.285 - - 0 - 0.00%
2013-04-09 0 0.400 0.370 0.500 0.370 0.400 11,000 4,216 0.3833 0.248 0.229 0.310 0.229 0.248 17,739 0.2377 2.56%
2013-04-08 0 0.390 0.375 0.465 - - 0 0 - 0.242 0.233 0.288 - - 0 - 0.00%
2013-04-05 0 0.390 0.390 0.430 0.390 0.430 27,000 10,770 0.3989 0.242 0.242 0.267 0.242 0.267 43,542 0.2474 -7.14%
2013-04-03 0 0.420 0.390 0.450 0.385 0.445 54,000 23,055 0.4269 0.260 0.242 0.279 0.239 0.276 87,083 0.2647 9.09%
2013-04-02 0 0.385 0.385 0.400 0.380 0.380 46,000 17,640 0.3835 0.239 0.239 0.248 0.236 0.236 74,182 0.2378 -4.94%
2013-03-28 0 0.405 0.380 0.405 - - 1,200 432 0.3600 0.251 0.236 0.251 - - 1,935 0.2232 -3.57%
2013-03-27 0 0.420 0.410 0.420 0.400 0.420 61,000 25,340 0.4154 0.260 0.254 0.260 0.248 0.260 98,372 0.2576 6.33%
2013-03-26 0 0.395 0.385 0.420 - - 0 0 - 0.245 0.239 0.260 - - 0 - 0.00%
2013-03-25 0 0.395 0.395 0.410 0.390 0.415 351,000 140,835 0.4012 0.245 0.245 0.254 0.242 0.257 566,040 0.2488 -8.14%
2013-03-22 0 0.430 0.415 0.500 - - 0 0 - 0.267 0.257 0.310 - - 0 - 0.00%
2013-03-21 0 0.430 0.420 0.485 0.425 0.440 78,000 33,990 0.4358 0.267 0.260 0.301 0.264 0.273 125,787 0.2702 -9.47%
2013-03-20 0 0.475 0.410 0.475 0.400 0.475 649,000 268,260 0.4133 0.295 0.254 0.295 0.248 0.295 1,046,609 0.2563 -1.04%
2013-03-19 0 0.480 0.425 0.480 0.480 0.600 27,000 15,000 0.5556 0.298 0.264 0.298 0.298 0.372 43,542 0.3445 5.49%
2013-03-18 0 0.455 0.415 0.455 - - 0 0 - 0.282 0.257 0.282 - - 0 - -1.09%
2013-03-15 0 0.460 0.420 0.460 0.460 0.460 9,000 4,140 0.4600 0.285 0.260 0.285 0.285 0.285 14,514 0.2852 -3.16%
2013-03-14 0 0.475 0.460 0.490 0.420 0.475 32,000 14,225 0.4445 0.295 0.285 0.304 0.260 0.295 51,605 0.2757 -1.04%
2013-03-13 0 0.480 0.435 0.500 - - 0 0 - 0.298 0.270 0.310 - - 0 - 0.00%
2013-03-12 0 0.480 0.440 0.500 0.475 0.480 285,000 136,290 0.4782 0.298 0.273 0.310 0.295 0.298 459,605 0.2965 1.05%
2013-03-11 0 0.475 0.475 0.480 0.475 0.475 120,100 57,045 0.4750 0.295 0.295 0.298 0.295 0.295 193,679 0.2945 0.00%
2013-03-08 0 0.475 0.475 0.495 0.455 0.480 534,000 249,300 0.4669 0.295 0.295 0.307 0.282 0.298 861,154 0.2895 5.56%
2013-03-07 0 0.450 0.440 0.460 0.440 0.450 297,000 133,260 0.4487 0.279 0.273 0.285 0.273 0.279 478,957 0.2782 2.27%
2013-03-06 0 0.440 0.425 0.440 0.410 0.440 607,000 263,150 0.4335 0.273 0.264 0.273 0.254 0.273 978,877 0.2688 3.53%
2013-03-05 0 0.425 0.415 0.440 0.420 0.430 345,500 146,975 0.4254 0.264 0.257 0.273 0.260 0.267 557,170 0.2638 3.66%
2013-03-04 0 0.410 0.410 0.425 0.410 0.430 255,000 107,115 0.4201 0.254 0.254 0.264 0.254 0.267 411,225 0.2605 -6.82%
2013-03-01 0 0.440 0.425 0.440 0.430 0.440 64,000 27,520 0.4300 0.273 0.264 0.273 0.267 0.273 103,209 0.2666 4.76%
2013-02-28 0 0.420 0.420 0.430 0.400 0.420 66,000 27,000 0.4091 0.260 0.260 0.267 0.248 0.260 106,435 0.2537 1.20%
2013-02-27 0 0.415 0.410 0.415 0.410 0.425 609,400 252,220 0.4139 0.257 0.254 0.257 0.254 0.264 982,748 0.2566 -3.49%
2013-02-26 0 0.430 0.420 0.450 0.430 0.460 246,000 111,915 0.4549 0.267 0.260 0.279 0.267 0.285 396,711 0.2821 -2.27%
2013-02-25 0 0.440 0.430 0.440 0.420 0.440 186,000 80,340 0.4319 0.273 0.267 0.273 0.260 0.273 299,953 0.2678 2.33%
2013-02-22 0 0.430 0.420 0.440 0.410 0.440 352,400 150,860 0.4281 0.267 0.260 0.273 0.254 0.273 568,297 0.2655 10.26%
2013-02-21 0 0.390 0.390 0.440 0.390 0.410 554,000 218,240 0.3939 0.242 0.242 0.273 0.242 0.254 893,407 0.2443 -4.88%
2013-02-20 0 0.410 0.405 0.440 0.385 0.420 93,000 36,555 0.3931 0.254 0.251 0.273 0.239 0.260 149,976 0.2437 -3.53%
2013-02-19 0 0.425 0.420 0.445 0.425 0.430 180,000 76,770 0.4265 0.264 0.260 0.276 0.264 0.267 290,277 0.2645 -5.56%
2013-02-18 0 0.450 0.450 0.465 0.430 0.465 156,000 68,400 0.4385 0.279 0.279 0.288 0.267 0.288 251,573 0.2719 3.45%
2013-02-15 0 0.435 0.435 0.445 0.410 0.465 597,000 261,000 0.4372 0.270 0.270 0.276 0.254 0.288 962,751 0.2711 -7.45%
2013-02-14 0 0.470 0.450 0.480 0.440 0.485 294,000 134,685 0.4581 0.291 0.279 0.298 0.273 0.301 474,119 0.2841 6.82%
2013-02-08 0 0.440 0.440 0.450 0.405 0.520 5,016,320 2,272,489 0.4530 0.273 0.273 0.279 0.251 0.322 8,089,560 0.2809 31.34%
2013-02-07 1 - - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2013-02-06 1 - - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2013-02-05 0 0.335 0.325 0.335 - - 4,000 1,295 0.3238 0.208 0.202 0.208 - - 6,451 0.2008 0.00%
2013-02-04 0 0.335 0.335 0.360 0.335 0.350 246,000 85,110 0.3460 0.208 0.208 0.223 0.208 0.217 396,711 0.2145 -9.46%
2013-02-01 0 0.370 0.370 0.375 0.355 0.420 1,572,000 592,415 0.3769 0.229 0.229 0.233 0.220 0.260 2,535,083 0.2337 19.35%
2013-01-31 0 0.310 0.310 0.350 0.295 0.310 20,000 5,965 0.2983 0.192 0.192 0.217 0.183 0.192 32,253 0.1849 -8.82%
2013-01-30 0 0.340 0.305 0.355 0.340 0.340 15,000 5,100 0.3400 0.211 0.189 0.220 0.211 0.211 24,190 0.2108 0.00%
2013-01-29 0 0.340 0.320 0.340 - - 0 0 - 0.211 0.198 0.211 - - 0 - 0.00%
2013-01-28 0 0.340 0.340 0.350 0.270 0.360 228,000 73,320 0.3216 0.211 0.211 0.217 0.167 0.223 367,684 0.1994 -4.23%
2013-01-25 0 0.355 0.335 0.360 - - 0 0 - 0.220 0.208 0.223 - - 0 - 0.00%
2013-01-24 0 0.355 0.340 0.360 - - 0 0 - 0.220 0.211 0.223 - - 0 - 0.00%
2013-01-23 0 0.355 0.355 0.370 0.340 0.370 314,600 110,422 0.3510 0.220 0.220 0.229 0.211 0.229 507,339 0.2176 0.00%
2013-01-22 0 0.355 0.355 0.360 0.335 0.375 333,320 118,507 0.3555 0.220 0.220 0.223 0.208 0.233 537,528 0.2205 0.00%
2013-01-21 0 0.355 0.340 0.375 0.355 0.355 3,000 1,065 0.3550 0.220 0.211 0.233 0.220 0.220 4,838 0.2201 -5.33%
2013-01-18 0 0.375 0.375 0.380 0.375 0.375 55,000 20,605 0.3746 0.233 0.233 0.236 0.233 0.233 88,696 0.2323 1.35%
2013-01-17 0 0.370 0.370 0.380 0.370 0.395 123,800 46,904 0.3789 0.229 0.229 0.236 0.229 0.245 199,646 0.2349 5.71%
2013-01-16 0 0.350 0.340 0.355 0.350 0.355 99,640 34,907 0.3503 0.217 0.211 0.220 0.217 0.220 160,684 0.2172 2.94%
2013-01-15 0 0.340 0.330 0.340 0.340 0.340 36,000 12,240 0.3400 0.211 0.205 0.211 0.211 0.211 58,055 0.2108 0.00%
2013-01-14 0 0.340 0.340 0.350 0.340 0.350 32,000 11,010 0.3441 0.211 0.211 0.217 0.211 0.217 51,605 0.2134 -5.56%
2013-01-11 0 0.360 0.360 0.365 0.350 0.360 114,000 40,590 0.3561 0.223 0.223 0.226 0.217 0.223 183,842 0.2208 -1.37%
2013-01-10 0 0.365 0.345 0.370 0.360 0.370 414,000 151,530 0.3660 0.226 0.214 0.229 0.223 0.229 667,636 0.2270 2.82%
2013-01-09 0 0.355 0.355 0.365 0.310 0.355 105,000 34,950 0.3329 0.220 0.220 0.226 0.192 0.220 169,328 0.2064 0.00%
2013-01-08 0 0.355 0.355 0.365 0.340 0.400 854,000 315,120 0.3690 0.220 0.220 0.226 0.211 0.248 1,377,202 0.2288 4.41%
2013-01-07 1 - - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2013-01-04 1 - - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2013-01-03 1 - - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2012-12-31 0 0.340 0.300 0.340 0.340 0.340 6,000 2,040 0.3400 0.211 0.186 0.211 0.211 0.211 9,676 0.2108 3.03%
2012-12-28 0 0.330 0.310 0.335 0.280 0.330 12,000 3,540 0.2950 0.205 0.192 0.208 0.174 0.205 19,352 0.1829 4.76%
2012-12-27 0 0.315 0.310 0.315 - - 0 0 - 0.195 0.192 0.195 - - 0 - 0.00%
2012-12-24 0 0.315 0.300 0.360 0.315 0.315 90,000 28,350 0.3150 0.195 0.186 0.223 0.195 0.195 145,138 0.1953 0.00%
2012-12-21 0 0.315 0.300 0.350 0.300 0.315 59,000 18,245 0.3092 0.195 0.186 0.217 0.186 0.195 95,146 0.1918 1.61%
2012-12-20 0 0.310 0.305 0.315 0.300 0.310 408,000 123,660 0.3031 0.192 0.189 0.195 0.186 0.192 657,960 0.1879 -1.59%
2012-12-19 0 0.315 0.305 0.320 0.300 0.315 633,000 194,100 0.3066 0.195 0.189 0.198 0.186 0.195 1,020,806 0.1901 -1.56%
2012-12-18 0 0.320 0.310 0.335 - - 0 0 - 0.198 0.192 0.208 - - 0 - 0.00%
2012-12-17 0 0.320 0.320 0.330 0.315 0.335 282,000 91,140 0.3232 0.198 0.198 0.205 0.195 0.208 454,767 0.2004 0.00%
2012-12-14 0 0.320 0.320 0.330 0.315 0.330 390,000 126,360 0.3240 0.198 0.198 0.205 0.195 0.205 628,933 0.2009 -4.48%
2012-12-13 0 0.335 0.315 0.335 0.315 0.355 856,280 279,189 0.3260 0.208 0.195 0.208 0.195 0.220 1,380,878 0.2022 0.00%
2012-12-12 0 0.335 0.335 0.350 0.310 0.350 462,400 152,117 0.3290 0.208 0.208 0.217 0.192 0.217 745,689 0.2040 0.00%
2012-12-11 0 0.335 0.335 0.345 0.320 0.340 216,000 70,605 0.3269 0.208 0.208 0.214 0.198 0.211 348,332 0.2027 -5.63%
2012-12-10 0 0.355 0.335 0.355 0.365 0.365 90,720 33,075 0.3646 0.220 0.208 0.220 0.226 0.226 146,299 0.2261 -4.05%
2012-12-07 0 0.370 0.350 0.370 0.350 0.380 426,000 151,770 0.3563 0.229 0.217 0.229 0.217 0.236 686,988 0.2209 5.71%
2012-12-06 0 0.350 0.350 0.360 0.325 0.430 1,938,500 702,465 0.3624 0.217 0.217 0.223 0.202 0.267 3,126,119 0.2247 -12.50%
2012-12-05 0 0.400 0.395 0.405 0.360 0.600 12,655,920 6,060,643 0.4789 0.248 0.245 0.251 0.223 0.372 20,409,547 0.2970 29.03%
2012-12-04 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2012-11-26 0 0.310 0.285 0.400 - - 0 0 - 0.192 0.177 0.248 - - 0 - 0.00%
2012-11-23 0 0.310 0.300 0.360 0.300 0.300 9,000 2,700 0.3000 0.192 0.186 0.223 0.186 0.186 14,514 0.1860 0.00%
2012-11-22 0 0.310 0.305 0.330 - - 320 80 0.2500 0.192 0.189 0.205 - - 516 0.1550 0.00%
2012-11-21 0 0.310 0.310 0.315 0.300 0.315 138,000 41,580 0.3013 0.192 0.192 0.195 0.186 0.195 222,545 0.1868 -6.06%
2012-11-20 0 0.330 0.310 0.330 0.310 0.330 133,000 41,295 0.3105 0.205 0.192 0.205 0.192 0.205 214,482 0.1925 0.00%
2012-11-19 0 0.330 0.325 0.345 0.330 0.330 30,000 9,900 0.3300 0.205 0.202 0.214 0.205 0.205 48,379 0.2046 -9.59%
2012-11-16 0 0.365 0.365 0.380 0.330 0.360 313,000 111,150 0.3551 0.226 0.226 0.236 0.205 0.223 504,759 0.2202 7.35%
2012-11-15 0 0.340 0.320 0.340 - - 0 0 - 0.211 0.198 0.211 - - 0 - -6.85%
2012-11-14 0 0.365 0.315 0.455 - - 0 0 - 0.226 0.195 0.282 - - 0 - 0.00%
2012-11-13 0 0.365 0.315 0.460 - - 0 0 - 0.226 0.195 0.285 - - 0 - 0.00%
2012-11-12 0 0.365 0.310 0.450 - - 0 0 - 0.226 0.192 0.279 - - 0 - 0.00%
2012-11-09 0 0.365 0.330 0.380 0.330 0.365 123,000 40,695 0.3309 0.226 0.205 0.236 0.205 0.226 198,356 0.2052 -3.95%
2012-11-08 0 0.380 0.380 0.420 0.380 0.465 61,620 25,963 0.4213 0.236 0.236 0.260 0.236 0.288 99,371 0.2613 -5.00%
2012-11-07 0 0.400 0.380 0.410 - - 0 0 - 0.248 0.236 0.254 - - 0 - 0.00%
2012-11-06 0 0.400 0.400 0.475 0.385 0.385 3,000 1,155 0.3850 0.248 0.248 0.295 0.239 0.239 4,838 0.2387 2.56%
2012-11-05 0 0.390 0.360 0.390 - - 0 0 - 0.242 0.223 0.242 - - 0 - 0.00%
2012-11-02 0 0.390 0.390 0.465 0.360 0.360 84,000 30,240 0.3600 0.242 0.242 0.288 0.223 0.223 135,462 0.2232 2.63%
2012-11-01 0 0.380 0.350 0.445 - - 280 92 0.3286 0.236 0.217 0.276 - - 452 0.2037 0.00%
2012-10-31 0 0.380 0.360 0.450 - - 0 0 - 0.236 0.223 0.279 - - 0 - 0.00%
2012-10-30 0 0.380 0.360 0.480 - - 0 0 - 0.236 0.223 0.298 - - 0 - 0.00%
2012-10-29 0 0.380 0.360 0.480 - - 400 136 0.3400 0.236 0.223 0.298 - - 645 0.2108 0.00%
2012-10-26 0 0.380 0.360 0.495 0.360 0.380 25,500 9,300 0.3647 0.236 0.223 0.307 0.223 0.236 41,123 0.2262 0.00%
2012-10-25 0 0.380 0.365 0.380 0.390 0.390 12,500 4,735 0.3788 0.236 0.226 0.236 0.242 0.242 20,158 0.2349 -3.80%
2012-10-24 0 0.395 0.375 0.395 0.365 0.400 65,240 25,256 0.3871 0.245 0.233 0.245 0.226 0.248 105,209 0.2401 -4.82%
2012-10-22 0 0.415 0.415 0.420 0.360 0.360 6,000 2,160 0.3600 0.257 0.257 0.260 0.223 0.223 9,676 0.2232 -5.68%
2012-10-19 0 0.440 0.390 0.440 - - 1,700 595 0.3500 0.273 0.242 0.273 - - 2,742 0.2170 0.00%
2012-10-18 0 0.440 0.440 0.455 0.425 0.425 10,600 4,248 0.4008 0.273 0.273 0.282 0.264 0.264 17,094 0.2485 -2.22%
2012-10-17 0 0.450 0.435 0.450 0.380 0.460 290,760 124,251 0.4273 0.279 0.270 0.279 0.236 0.285 468,894 0.2650 25.00%
2012-10-16 0 0.360 0.350 0.380 0.310 0.360 88,200 30,783 0.3490 0.223 0.217 0.236 0.192 0.223 142,236 0.2164 16.13%
2012-10-15 0 0.310 0.310 0.350 - - 0 0 - 0.192 0.192 0.217 - - 0 - 0.00%
2012-10-12 0 0.310 0.300 0.350 - - 0 0 - 0.192 0.186 0.217 - - 0 - 0.00%
2012-10-11 0 0.310 0.305 0.350 0.310 0.310 5,800 1,714 0.2955 0.192 0.189 0.217 0.192 0.192 9,353 0.1832 -4.62%
2012-10-10 0 0.325 0.325 0.330 0.300 0.305 230,200 69,513 0.3020 0.202 0.202 0.205 0.186 0.189 371,232 0.1872 1.56%
2012-10-09 0 0.320 0.320 0.340 0.305 0.340 384,500 123,620 0.3215 0.198 0.198 0.211 0.189 0.211 620,063 0.1994 -5.88%
2012-10-08 0 0.340 0.300 0.340 - - 0 0 - 0.211 0.186 0.211 - - 0 - 0.00%
2012-10-05 0 0.340 0.300 0.340 - - 2,000 580 0.2900 0.211 0.186 0.211 - - 3,225 0.1798 0.00%
2012-10-04 0 0.340 0.320 0.340 0.340 0.340 400,000 136,000 0.3400 0.211 0.198 0.211 0.211 0.211 645,059 0.2108 -1.45%
2012-10-03 0 0.345 0.345 0.350 0.320 0.320 7,000 2,240 0.3200 0.214 0.214 0.217 0.198 0.198 11,289 0.1984 -1.43%
2012-09-28 0 0.350 0.320 0.350 - - 0 0 - 0.217 0.198 0.217 - - 0 - 0.00%
2012-09-27 0 0.350 0.320 0.350 - - 0 0 - 0.217 0.198 0.217 - - 0 - 0.00%
2012-09-26 0 0.350 0.325 0.350 - - 0 0 - 0.217 0.202 0.217 - - 0 - 0.00%
2012-09-25 0 0.350 0.330 0.350 0.320 0.350 112,500 36,110 0.3210 0.217 0.205 0.217 0.198 0.217 181,423 0.1990 -2.78%
2012-09-24 0 0.360 0.320 0.360 0.320 0.360 291,620 95,582 0.3278 0.223 0.198 0.223 0.198 0.223 470,280 0.2032 0.00%
2012-09-21 0 0.360 0.345 0.360 0.330 0.360 34,000 11,517 0.3387 0.223 0.214 0.223 0.205 0.223 54,830 0.2100 -2.70%
2012-09-20 0 0.370 0.345 0.370 0.335 0.370 8,800 3,107 0.3531 0.229 0.214 0.229 0.208 0.229 14,191 0.2189 -2.63%
2012-09-19 0 0.380 0.360 0.440 - - 0 0 - 0.236 0.223 0.273 - - 0 - 0.00%
2012-09-18 0 0.038 0.038 0.039 0.032 0.040 1,776,000 63,613 0.0358 0.236 0.236 0.242 0.198 0.248 286,406 0.2221 8.57%
2012-09-17 0 0.035 0.033 0.035 0.035 0.035 60,000 2,100 0.0350 0.217 0.205 0.217 0.217 0.217 9,676 0.2170 -2.78%
2012-09-14 0 0.036 0.035 0.036 0.031 0.036 3,360,000 110,475 0.0329 0.223 0.217 0.223 0.192 0.223 541,850 0.2039 -2.70%
2012-09-13 0 0.037 0.035 0.037 0.033 0.037 2,270,000 78,260 0.0345 0.229 0.217 0.229 0.205 0.229 366,071 0.2138 -7.50%
2012-09-12 0 0.040 0.035 0.041 0.035 0.040 745,000 26,700 0.0358 0.248 0.217 0.254 0.217 0.248 120,142 0.2222 8.11%
2012-09-11 0 0.037 0.035 0.037 0.037 0.037 120,000 4,440 0.0370 0.229 0.217 0.229 0.229 0.229 19,352 0.2294 -2.63%
2012-09-10 0 0.038 0.036 0.038 0.035 0.038 210,000 7,950 0.0379 0.236 0.223 0.236 0.217 0.236 33,866 0.2348 -11.63%
2012-09-07 0 0.043 0.037 0.043 0.035 0.043 45,000 1,770 0.0393 0.267 0.229 0.267 0.217 0.267 7,257 0.2439 10.26%
2012-09-06 0 0.039 0.037 0.043 - - 0 0 - 0.242 0.229 0.267 - - 0 - 0.00%
2012-09-05 0 0.039 0.037 0.040 - - 0 0 - 0.242 0.229 0.248 - - 0 - 0.00%
2012-09-04 0 0.039 0.037 0.040 0.037 0.039 450,000 16,880 0.0375 0.242 0.229 0.248 0.229 0.242 72,569 0.2326 -2.50%
2012-09-03 0 0.040 0.037 0.040 0.037 0.040 312,200 12,226 0.0392 0.248 0.229 0.248 0.229 0.248 50,347 0.2428 0.00%
2012-08-31 0 0.040 0.037 0.041 0.040 0.040 893,000 35,705 0.0400 0.248 0.229 0.254 0.248 0.248 144,009 0.2479 -4.76%
2012-08-30 0 0.042 0.042 0.043 0.037 0.042 859,000 34,105 0.0397 0.260 0.260 0.267 0.229 0.260 138,526 0.2462 10.53%
2012-08-29 0 0.038 0.038 0.040 0.032 0.039 4,748,000 173,819 0.0366 0.236 0.236 0.248 0.198 0.242 765,685 0.2270 0.00%
2012-08-28 0 0.038 0.038 0.045 0.038 0.042 2,435,600 98,359 0.0404 0.236 0.236 0.279 0.236 0.260 392,777 0.2504 -13.64%
2012-08-27 0 0.044 0.041 0.044 0.041 0.045 1,391,400 59,847 0.0430 0.273 0.254 0.273 0.254 0.279 224,384 0.2667 10.00%
2012-08-24 0 0.040 0.038 0.042 0.036 0.040 387,000 15,405 0.0398 0.248 0.236 0.260 0.223 0.248 62,409 0.2468 0.00%
2012-08-23 0 0.040 0.038 0.040 0.037 0.043 810,000 31,415 0.0388 0.248 0.236 0.248 0.229 0.267 130,625 0.2405 -9.09%
2012-08-22 0 0.044 0.039 0.044 0.038 0.045 471,800 20,589 0.0436 0.273 0.242 0.273 0.236 0.279 76,085 0.2706 -2.22%
2012-08-21 0 0.045 0.042 0.046 0.045 0.048 75,000 3,450 0.0460 0.279 0.260 0.285 0.279 0.298 12,095 0.2852 0.00%
2012-08-20 0 0.045 0.044 0.047 0.044 0.055 837,000 39,596 0.0473 0.279 0.273 0.291 0.273 0.341 134,979 0.2934 4.65%
2012-08-17 0 0.043 0.039 0.043 0.040 0.043 195,000 7,915 0.0406 0.267 0.242 0.267 0.248 0.267 31,447 0.2517 -2.27%
2012-08-16 0 0.044 0.037 0.044 0.039 0.045 320,000 13,575 0.0424 0.273 0.229 0.273 0.242 0.279 51,605 0.2631 7.32%
2012-08-15 0 0.041 0.041 0.045 - - 0 0 - 0.254 0.254 0.279 - - 0 - 0.00%
2012-08-14 0 0.041 0.039 0.043 - - 0 0 - 0.254 0.242 0.267 - - 0 - 0.00%
2012-08-13 0 0.041 0.041 0.043 0.041 0.041 125,000 5,125 0.0410 0.254 0.254 0.267 0.254 0.254 20,158 0.2542 0.00%
2012-08-10 0 0.041 0.038 0.041 0.037 0.041 380,000 14,710 0.0387 0.254 0.236 0.254 0.229 0.254 61,281 0.2400 0.00%
2012-08-09 0 0.041 0.041 0.042 0.036 0.040 1,070,000 39,040 0.0365 0.254 0.254 0.260 0.223 0.248 172,553 0.2262 2.50%
2012-08-08 0 0.040 0.038 0.040 0.038 0.042 6,395,000 246,780 0.0386 0.248 0.236 0.248 0.236 0.260 1,031,289 0.2393 5.26%
2012-08-07 0 0.038 0.035 0.044 0.035 0.038 705,000 25,545 0.0362 0.236 0.217 0.273 0.217 0.236 113,692 0.2247 0.00%
2012-08-06 0 0.038 0.036 0.038 0.036 0.038 410,000 15,125 0.0369 0.236 0.223 0.236 0.223 0.236 66,119 0.2288 -7.32%
2012-08-03 0 0.041 0.038 0.041 0.035 0.041 552,400 21,724 0.0393 0.254 0.236 0.254 0.217 0.254 89,083 0.2439 2.50%
2012-08-02 0 0.040 0.037 0.040 0.038 0.041 843,000 33,428 0.0397 0.248 0.229 0.248 0.236 0.254 135,946 0.2459 5.26%
2012-08-01 0 0.038 0.038 0.039 0.035 0.042 1,851,000 73,160 0.0395 0.236 0.236 0.242 0.217 0.260 298,501 0.2451 8.57%
2012-07-31 0 0.035 0.035 0.037 0.032 0.050 5,080,000 183,945 0.0362 0.217 0.217 0.229 0.198 0.310 819,225 0.2245 12.90%
2012-07-30 0 0.031 0.031 0.032 0.030 0.035 3,691,800 114,168 0.0309 0.192 0.192 0.198 0.186 0.217 595,357 0.1918 -13.89%
2012-07-27 0 0.036 0.033 0.040 0.035 0.043 3,070,000 118,890 0.0387 0.223 0.205 0.248 0.217 0.267 495,083 0.2401 5.88%
2012-07-26 0 0.034 0.034 0.038 0.033 0.040 1,275,000 47,320 0.0371 0.211 0.211 0.236 0.205 0.248 205,613 0.2301 -2.86%
2012-07-25 0 0.035 0.035 0.036 0.030 0.034 1,483,200 46,691 0.0315 0.217 0.217 0.223 0.186 0.211 239,188 0.1952 6.06%
2012-07-24 0 0.033 0.033 0.040 0.025 0.033 483,000 13,655 0.0283 0.205 0.205 0.248 0.155 0.205 77,891 0.1753 0.00%
2012-07-23 0 0.033 0.031 0.036 0.032 0.032 15,000 480 0.0320 0.205 0.192 0.223 0.198 0.198 2,419 0.1984 0.00%
2012-07-20 0 0.033 0.032 0.038 0.033 0.039 3,437,800 133,513 0.0388 0.205 0.198 0.236 0.205 0.242 554,396 0.2408 -17.50%
2012-07-19 0 0.040 0.036 0.040 0.030 0.040 160,000 5,075 0.0317 0.248 0.223 0.248 0.186 0.248 25,802 0.1967 17.65%
2012-07-18 0 0.034 0.031 0.033 0.034 0.034 50,000 1,700 0.0340 0.211 0.192 0.205 0.211 0.211 8,063 0.2108 -2.86%
2012-07-17 0 0.035 0.034 0.035 0.035 0.035 40,000 1,400 0.0350 0.217 0.211 0.217 0.217 0.217 6,451 0.2170 0.00%
2012-07-16 0 0.035 0.034 0.040 0.032 0.035 131,000 4,514 0.0345 0.217 0.211 0.248 0.198 0.217 21,126 0.2137 0.00%
2012-07-13 0 0.035 0.035 0.041 0.035 0.036 155,000 5,475 0.0353 0.217 0.217 0.254 0.217 0.223 24,996 0.2190 -2.78%
2012-07-12 0 0.036 0.034 0.036 0.036 0.036 70,000 2,520 0.0360 0.223 0.211 0.223 0.223 0.223 11,289 0.2232 2.86%
2012-07-11 0 0.035 0.035 0.036 0.035 0.037 270,000 9,765 0.0362 0.217 0.217 0.223 0.217 0.229 43,542 0.2243 -10.26%
2012-07-10 0 0.039 0.035 0.039 - - 210,000 8,820 0.0420 0.242 0.217 0.242 - - 33,866 0.2604 0.00%
2012-07-09 0 0.039 0.033 0.044 0.033 0.060 1,505,000 63,535 0.0422 0.242 0.205 0.273 0.205 0.372 242,704 0.2618 18.18%
2012-07-06 0 0.033 0.033 0.035 0.033 0.036 137,000 4,905 0.0358 0.205 0.205 0.217 0.205 0.223 22,093 0.2220 -8.33%
2012-07-05 0 0.036 0.031 0.040 - - 0 0 - 0.223 0.192 0.248 - - 0 - 0.00%
2012-07-04 0 0.036 0.036 0.040 0.036 0.036 5,000 180 0.0360 0.223 0.223 0.248 0.223 0.223 806 0.2232 0.00%
2012-07-03 0 0.036 0.036 0.040 0.036 0.036 6,000 206 0.0343 0.223 0.223 0.248 0.223 0.223 968 0.2129 0.00%
2012-06-29 0 0.036 0.033 0.036 0.033 0.038 355,000 12,725 0.0358 0.223 0.205 0.223 0.205 0.236 57,249 0.2223 2.86%
2012-06-28 0 0.035 0.032 0.035 0.035 0.035 35,000 1,225 0.0350 0.217 0.198 0.217 0.217 0.217 5,644 0.2170 0.00%
2012-06-27 0 0.035 0.035 0.038 0.035 0.040 1,040,000 37,080 0.0357 0.217 0.217 0.236 0.217 0.248 167,715 0.2211 -2.78%
2012-06-26 0 0.036 0.035 0.039 0.032 0.040 4,258,000 156,085 0.0367 0.223 0.217 0.242 0.198 0.248 686,666 0.2273 12.50%
2012-06-25 0 0.032 0.030 0.032 - - 800 14 0.0175 0.198 0.186 0.198 - - 129 0.1085 0.00%
2012-06-22 0 0.032 0.030 0.032 0.032 0.034 1,445,000 46,590 0.0322 0.198 0.186 0.198 0.198 0.211 233,028 0.1999 0.00%
2012-06-21 0 0.032 0.032 0.033 0.031 0.032 1,839,000 58,799 0.0320 0.198 0.198 0.205 0.192 0.198 296,566 0.1983 0.00%
2012-06-20 0 0.032 0.032 0.033 0.030 0.032 4,310,000 137,040 0.0318 0.198 0.198 0.205 0.186 0.198 695,051 0.1972 0.00%
2012-06-19 0 0.032 0.029 0.032 0.027 0.034 7,056,000 199,524 0.0283 0.198 0.180 0.198 0.167 0.211 1,137,885 0.1753 -8.57%
2012-06-18 0 0.035 0.032 0.035 0.031 0.035 1,982,000 67,500 0.0341 0.217 0.198 0.217 0.192 0.217 319,627 0.2112 -5.41%
2012-06-15 0 0.037 0.036 0.037 0.035 0.039 2,735,000 98,415 0.0360 0.229 0.223 0.229 0.217 0.242 441,059 0.2231 -2.63%
2012-06-14 0 0.038 0.038 0.039 0.035 0.042 2,089,000 77,964 0.0373 0.236 0.236 0.242 0.217 0.260 336,882 0.2314 -11.63%
2012-06-13 0 0.043 0.041 0.044 0.038 0.046 3,224,260 134,649 0.0418 0.267 0.254 0.273 0.236 0.285 519,960 0.2590 -4.44%
2012-06-12 0 0.045 0.043 0.045 0.040 0.046 4,064,200 182,951 0.0450 0.279 0.267 0.279 0.248 0.285 655,412 0.2791 0.00%
2012-06-11 0 0.045 0.045 0.048 0.045 0.048 9,345,000 421,886 0.0451 0.279 0.279 0.298 0.279 0.298 1,507,020 0.2799 0.00%
2012-06-08 0 0.045 0.044 0.047 0.045 0.051 1,522,000 75,488 0.0496 0.279 0.273 0.291 0.279 0.316 245,445 0.3076 -11.76%
2012-06-07 0 0.051 0.049 0.051 0.049 0.057 11,410,000 597,375 0.0524 0.316 0.304 0.316 0.304 0.353 1,840,032 0.3247 -5.56%
2012-06-06 0 0.054 0.054 0.057 0.054 0.066 4,600,000 255,325 0.0555 0.335 0.335 0.353 0.335 0.409 741,818 0.3442 -6.90%
2012-06-05 0 0.058 0.055 0.059 0.050 0.067 12,665,000 759,950 0.0600 0.360 0.341 0.366 0.310 0.415 2,042,419 0.3721 23.40%
2012-06-04 0 0.047 0.047 0.050 0.042 0.054 2,691,400 125,331 0.0466 0.291 0.291 0.310 0.260 0.335 434,028 0.2888 -9.62%
2012-06-01 0 0.052 0.052 0.055 0.051 0.064 9,360,000 507,890 0.0543 0.322 0.322 0.341 0.316 0.397 1,509,439 0.3365 -8.77%
2012-05-31 0 0.057 0.055 0.059 0.055 0.066 4,130,000 242,935 0.0588 0.353 0.341 0.366 0.341 0.409 666,024 0.3648 -12.31%
2012-05-30 0 0.065 0.060 0.067 0.058 0.067 5,455,000 338,705 0.0621 0.403 0.372 0.415 0.360 0.415 879,700 0.3850 16.07%
2012-05-29 0 0.056 0.056 0.057 0.055 0.070 9,059,600 551,223 0.0608 0.347 0.347 0.353 0.341 0.434 1,460,995 0.3773 -17.65%
2012-05-28 0 0.068 0.064 0.068 0.065 0.095 4,440,000 320,115 0.0721 0.422 0.397 0.422 0.403 0.589 716,016 0.4471 -10.53%
2012-05-25 1 0.076 0.070 0.078 0.064 0.108 33,639,000 2,394,815 0.0712 0.471 0.434 0.484 0.397 0.670 5,424,787 0.4415 -24.75%
2012-05-24 0 0.101 0.101 0.105 0.098 0.135 3,215,000 355,905 0.1107 0.626 0.626 0.651 0.608 0.837 518,466 0.6865 -30.34%
2012-05-23 0 0.145 0.130 0.145 0.135 0.146 1,590,000 230,420 0.1449 0.899 0.806 0.899 0.837 0.905 256,411 0.8986 -0.68%
2012-05-22 0 0.146 0.138 0.147 0.140 0.146 300,000 43,200 0.1440 0.905 0.856 0.912 0.868 0.905 48,379 0.8929 0.69%
2012-05-21 0 0.145 0.140 0.146 0.142 0.146 4,380,000 627,880 0.1434 0.899 0.868 0.905 0.881 0.905 706,340 0.8889 0.00%
2012-05-18 0 0.145 0.135 0.145 0.146 0.146 4,000,000 584,000 0.1460 0.899 0.837 0.899 0.905 0.905 645,059 0.9053 -1.36%
2012-05-17 0 0.147 0.133 0.147 0.147 0.147 1,200,000 176,400 0.1470 0.912 0.825 0.912 0.912 0.912 193,518 0.9115 0.00%
2012-05-16 0 0.147 0.130 0.148 0.142 0.147 3,630,000 524,000 0.1444 0.912 0.806 0.918 0.881 0.912 585,391 0.8951 5.00%
2012-05-15 0 0.140 0.142 0.148 0.133 0.141 5,940,000 807,690 0.1360 0.868 0.881 0.918 0.825 0.874 957,913 0.8432 -5.41%
2012-05-14 0 0.148 0.148 0.158 0.148 0.148 30,000 4,440 0.1480 0.918 0.918 0.980 0.918 0.918 4,838 0.9177 -1.33%
2012-05-11 0 0.150 0.142 0.151 0.140 0.152 2,405,000 361,955 0.1505 0.930 0.881 0.936 0.868 0.943 387,842 0.9333 -3.23%
2012-05-10 0 0.155 0.155 0.156 0.123 0.166 5,310,000 877,215 0.1652 0.961 0.961 0.967 0.763 1.029 856,316 1.0244 8.39%
2012-05-09 0 0.143 0.149 0.155 0.143 0.164 9,427,000 1,422,931 0.1509 0.887 0.924 0.961 0.887 1.017 1,520,243 0.9360 -12.27%
2012-05-08 0 0.163 0.160 0.163 - - 0 0 - 1.011 0.992 1.011 - - 0 - -0.61%
2012-05-07 0 0.164 0.161 0.162 0.148 0.164 6,289,000 967,780 0.1539 1.017 0.998 1.005 0.918 1.017 1,014,194 0.9542 -2.38%
2012-05-04 0 0.168 0.166 0.171 0.166 0.168 4,500,000 752,305 0.1672 1.042 1.029 1.060 1.029 1.042 725,692 1.0367 -2.89%
2012-05-03 0 0.173 0.168 0.177 0.167 0.173 15,745,518 2,677,730 0.1701 1.073 1.042 1.098 1.036 1.073 2,539,198 1.0546 -2.26%
2012-05-02 0 0.177 0.177 0.178 0.170 0.177 8,755,000 1,538,080 0.1757 1.098 1.098 1.104 1.054 1.098 1,411,874 1.0894 0.00%
2012-04-30 0 0.177 0.161 0.180 0.177 0.177 200,000 35,400 0.1770 1.098 0.998 1.116 1.098 1.098 32,253 1.0976 1.14%
2012-04-27 0 0.175 0.174 0.175 0.174 0.185 1,450,000 265,700 0.1832 1.085 1.079 1.085 1.079 1.147 233,834 1.1363 1.74%
2012-04-26 0 0.172 0.172 0.179 0.170 0.183 10,442,000 1,873,690 0.1794 1.067 1.067 1.110 1.054 1.135 1,683,927 1.1127 -2.27%
2012-04-25 0 0.176 0.173 0.176 0.164 0.176 140,000 23,765 0.1698 1.091 1.073 1.091 1.017 1.091 22,577 1.0526 -2.22%
2012-04-24 0 0.180 0.170 0.180 0.180 0.185 2,100,000 388,000 0.1848 1.116 1.054 1.116 1.116 1.147 338,656 1.1457 -1.10%
2012-04-23 0 0.182 0.177 0.184 0.178 0.183 1,794,000 323,085 0.1801 1.129 1.098 1.141 1.104 1.135 289,309 1.1167 -3.19%
2012-04-20 0 0.188 0.180 0.188 0.180 0.188 3,725,000 683,620 0.1835 1.166 1.116 1.166 1.116 1.166 600,711 1.1380 1.62%
2012-04-19 0 0.185 0.181 0.186 0.185 0.185 200,000 37,000 0.1850 1.147 1.122 1.153 1.147 1.147 32,253 1.1472 -0.54%
2012-04-18 0 0.186 0.175 0.188 - - 0 0 - 1.153 1.085 1.166 - - 0 - 0.00%
2012-04-17 0 0.186 0.178 0.190 0.171 0.190 2,339,000 415,955 0.1778 1.153 1.104 1.178 1.060 1.178 377,198 1.1027 -4.62%
2012-04-16 0 0.195 0.185 0.220 0.189 0.195 4,528,600 876,093 0.1935 1.209 1.147 1.364 1.172 1.209 730,304 1.1996 1.04%
2012-04-13 0 0.193 0.185 0.194 0.189 0.194 2,475,000 471,750 0.1906 1.197 1.147 1.203 1.172 1.203 399,130 1.1819 2.66%
2012-04-12 0 0.188 0.182 0.188 0.160 0.196 5,285,000 994,840 0.1882 1.166 1.129 1.166 0.992 1.215 852,285 1.1673 -4.08%
2012-04-11 0 0.196 0.195 0.197 0.180 0.197 115,000 21,695 0.1887 1.215 1.209 1.222 1.116 1.222 18,545 1.1698 -0.51%
2012-04-10 0 0.197 0.175 0.197 0.197 0.200 4,940,000 975,930 0.1976 1.222 1.085 1.222 1.222 1.240 796,648 1.2250 8.84%
2012-04-05 0 0.181 0.181 0.200 0.179 0.200 870,000 172,900 0.1987 1.122 1.122 1.240 1.110 1.240 140,300 1.2324 -9.50%
2012-04-03 0 0.200 0.197 0.200 0.196 0.202 1,495,000 301,080 0.2014 1.240 1.222 1.240 1.215 1.253 241,091 1.2488 0.00%
2012-04-02 0 0.200 0.192 0.200 0.200 0.202 430,000 86,020 0.2000 1.240 1.191 1.240 1.240 1.253 69,344 1.2405 -7.41%
2012-03-30 0 0.216 0.196 0.217 0.215 0.218 2,680,000 579,150 0.2161 1.339 1.215 1.346 1.333 1.352 432,190 1.3400 2.86%
2012-03-29 0 0.210 0.195 0.210 0.196 0.220 3,845,600 833,794 0.2168 1.302 1.209 1.302 1.215 1.364 620,160 1.3445 -3.23%
2012-03-28 0 0.217 0.210 0.218 0.210 0.219 2,731,000 579,125 0.2121 1.346 1.302 1.352 1.302 1.358 440,414 1.3150 -1.36%
2012-03-27 0 0.220 0.208 0.220 0.200 0.227 3,562,000 799,804 0.2245 1.364 1.290 1.364 1.240 1.408 574,425 1.3924 -3.08%
2012-03-26 0 0.227 0.210 0.227 0.200 0.230 590,000 131,245 0.2224 1.408 1.302 1.408 1.240 1.426 95,146 1.3794 5.58%
2012-03-23 0 0.215 0.213 0.218 0.212 0.228 2,390,000 536,175 0.2243 1.333 1.321 1.352 1.315 1.414 385,423 1.3911 -5.70%
2012-03-22 0 0.228 0.216 0.228 0.210 0.228 5,650,000 1,268,640 0.2245 1.414 1.339 1.414 1.302 1.414 911,146 1.3924 -0.87%
2012-03-21 0 0.230 0.230 0.235 0.228 0.230 6,291,000 1,443,690 0.2295 1.426 1.426 1.457 1.414 1.426 1,014,517 1.4230 -2.13%
2012-03-20 0 0.235 0.235 0.239 0.226 0.240 8,947,422 2,142,615 0.2395 1.457 1.457 1.482 1.401 1.488 1,442,904 1.4849 -2.89%
2012-03-19 0 0.242 0.233 0.242 0.239 0.242 2,625,000 632,075 0.2408 1.501 1.445 1.501 1.482 1.501 423,320 1.4931 0.83%
2012-03-16 0 0.240 0.227 0.240 - - 0 0 - 1.488 1.408 1.488 - - 0 - 0.00%
2012-03-15 0 0.240 0.232 0.240 0.232 0.240 2,325,000 556,870 0.2395 1.488 1.439 1.488 1.439 1.488 374,941 1.4852 0.00%
2012-03-14 0 0.240 0.237 0.240 0.237 0.260 5,700,000 1,382,055 0.2425 1.488 1.470 1.488 1.470 1.612 919,209 1.5035 -3.61%
2012-03-13 0 0.249 0.241 0.250 0.241 0.250 2,600,000 645,020 0.2481 1.544 1.494 1.550 1.494 1.550 419,289 1.5384 -0.40%
2012-03-12 0 0.250 0.244 0.255 0.245 0.255 2,430,000 606,875 0.2497 1.550 1.513 1.581 1.519 1.581 391,874 1.5487 -1.96%
2012-03-09 0 0.255 0.250 0.255 0.250 0.270 957,000 242,365 0.2533 1.581 1.550 1.581 1.550 1.674 154,330 1.5704 -1.92%
2012-03-08 0 0.260 0.260 0.270 0.249 0.275 3,990,000 1,048,820 0.2629 1.612 1.612 1.674 1.544 1.705 643,447 1.6300 -3.70%
2012-03-07 0 0.270 0.270 0.275 0.260 0.275 2,620,000 717,000 0.2737 1.674 1.674 1.705 1.612 1.705 422,514 1.6970 -3.57%
2012-03-06 0 0.280 0.260 0.280 - - 0 0 - 1.736 1.612 1.736 - - 0 - 0.00%
2012-03-05 0 0.280 0.270 0.280 0.275 0.280 360,000 100,125 0.2781 1.736 1.674 1.736 1.705 1.736 58,055 1.7246 0.00%
2012-03-02 0 0.280 0.255 0.280 0.280 0.280 150,000 42,000 0.2800 1.736 1.581 1.736 1.736 1.736 24,190 1.7363 1.82%
2012-03-01 0 0.275 0.275 0.280 0.275 0.280 954,600 262,796 0.2753 1.705 1.705 1.736 1.705 1.736 153,943 1.7071 -5.17%
2012-02-29 0 0.290 0.280 0.290 0.260 0.290 3,205,000 849,300 0.2650 1.798 1.736 1.798 1.612 1.798 516,854 1.6432 7.41%
2012-02-28 0 0.270 0.260 0.270 - - 0 0 - 1.674 1.612 1.674 - - 0 - 0.00%
2012-02-27 0 0.270 0.265 0.270 0.265 0.270 1,995,000 538,250 0.2698 1.674 1.643 1.674 1.643 1.674 321,723 1.6730 0.00%
2012-02-24 0 0.270 0.265 0.270 0.270 0.295 1,950,000 540,550 0.2772 1.674 1.643 1.674 1.674 1.829 314,466 1.7189 -6.90%
2012-02-23 0 0.290 0.275 0.290 0.260 0.290 4,631,000 1,229,165 0.2654 1.798 1.705 1.798 1.612 1.798 746,817 1.6459 -1.69%
2012-02-22 0 0.295 0.285 0.295 0.280 0.295 6,870,000 2,021,750 0.2943 1.829 1.767 1.829 1.736 1.829 1,107,889 1.8249 -1.67%
2012-02-21 0 0.300 0.275 0.300 0.300 0.300 20,000 6,000 0.3000 1.860 1.705 1.860 1.860 1.860 3,225 1.8603 0.00%
2012-02-20 0 0.300 0.275 0.300 0.295 0.300 1,220,000 360,900 0.2958 1.860 1.705 1.860 1.829 1.860 196,743 1.8344 0.00%
2012-02-17 0 0.300 0.285 0.300 0.300 0.300 1,126,000 337,780 0.3000 1.860 1.767 1.860 1.860 1.860 181,584 1.8602 0.00%
2012-02-16 0 0.300 0.285 0.305 0.300 0.300 1,020,000 306,000 0.3000 1.860 1.767 1.891 1.860 1.860 164,490 1.8603 1.69%
2012-02-15 0 0.295 0.295 0.300 0.285 0.295 110,000 31,750 0.2886 1.829 1.829 1.860 1.767 1.829 17,739 1.7898 -3.28%
2012-02-14 0 0.305 0.295 0.305 0.300 0.320 2,430,000 746,900 0.3074 1.891 1.829 1.891 1.860 1.984 391,874 1.9060 -1.61%
2012-02-13 0 0.310 0.285 0.310 0.310 0.310 200,000 62,000 0.3100 1.922 1.767 1.922 1.922 1.922 32,253 1.9223 1.64%
2012-02-10 0 0.305 0.295 0.305 0.295 0.320 3,774,000 1,150,370 0.3048 1.891 1.829 1.891 1.829 1.984 608,613 1.8901 -3.17%
2012-02-09 0 0.315 0.310 0.315 0.300 0.315 550,000 169,750 0.3086 1.953 1.922 1.953 1.860 1.953 88,696 1.9138 0.00%
2012-02-08 0 0.315 0.300 0.320 0.315 0.315 4,835,000 1,523,025 0.3150 1.953 1.860 1.984 1.953 1.953 779,715 1.9533 -1.56%
2012-02-07 0 0.320 0.300 0.320 0.295 0.335 1,405,000 453,750 0.3230 1.984 1.860 1.984 1.829 2.077 226,577 2.0026 4.92%
2012-02-06 0 0.305 0.285 0.310 0.305 0.305 7,502,000 2,288,040 0.3050 1.891 1.767 1.922 1.891 1.891 1,209,809 1.8912 -3.17%
2012-02-03 0 0.315 0.300 0.320 0.315 0.345 4,165,000 1,353,025 0.3249 1.953 1.860 1.984 1.953 2.139 671,668 2.0144 0.00%
2012-02-02 0 0.315 0.290 0.320 0.310 0.315 2,324,000 731,805 0.3149 1.953 1.798 1.984 1.922 1.953 374,779 1.9526 -1.56%
2012-02-01 0 0.320 0.285 0.320 0.315 0.325 2,305,000 731,475 0.3173 1.984 1.767 1.984 1.953 2.015 371,715 1.9678 0.00%
2012-01-31 0 0.320 0.295 0.320 0.280 0.335 3,994,200 1,297,664 0.3249 1.984 1.829 1.984 1.736 2.077 644,124 2.0146 1.59%
2012-01-30 0 0.315 0.280 0.315 0.300 0.320 13,510,000 4,317,760 0.3196 1.953 1.736 1.953 1.860 1.984 2,178,688 1.9818 1.61%
2012-01-27 0 0.310 0.275 0.310 0.310 0.340 1,805,000 582,050 0.3225 1.922 1.705 1.922 1.922 2.108 291,083 1.9996 0.00%
2012-01-26 0 0.310 0.285 0.310 0.325 0.325 500,000 162,500 0.3250 1.922 1.767 1.922 2.015 2.015 80,632 2.0153 -3.12%
2012-01-20 0 0.320 0.300 0.320 0.325 0.325 1,200,000 390,000 0.3250 1.984 1.860 1.984 2.015 2.015 193,518 2.0153 -1.54%
2012-01-19 0 0.325 0.305 0.320 0.295 0.340 10,450,000 3,863,325 0.3697 2.015 1.891 1.984 1.829 2.108 1,685,217 2.2925 -14.47%
2012-01-18 0 0.380 0.350 0.380 0.280 0.400 6,026,600 1,793,818 0.2977 2.356 2.170 2.356 1.736 2.480 971,879 1.8457 33.33%
2012-01-17 0 0.285 0.260 0.290 - - 0 0 - 1.767 1.612 1.798 - - 0 - 0.00%
2012-01-16 0 0.285 0.275 0.285 0.275 0.285 1,505,000 428,850 0.2850 1.767 1.705 1.767 1.705 1.767 242,704 1.7670 1.79%
2012-01-13 0 0.280 0.270 0.280 0.280 0.280 1,295,000 362,600 0.2800 1.736 1.674 1.736 1.736 1.736 208,838 1.7363 -1.75%
2012-01-12 0 0.285 0.265 0.285 0.290 0.290 44,000 12,640 0.2873 1.767 1.643 1.767 1.798 1.798 7,096 1.7814 -3.39%
2012-01-11 0 0.295 0.270 0.295 0.290 0.295 3,230,000 945,250 0.2926 1.829 1.674 1.829 1.798 1.829 520,885 1.8147 1.72%
2012-01-10 0 0.290 0.270 0.285 0.280 0.300 3,025,000 862,250 0.2850 1.798 1.674 1.767 1.736 1.860 487,826 1.7675 1.75%
2012-01-09 0 0.285 0.247 0.250 0.250 0.290 4,675,000 1,284,450 0.2747 1.767 1.532 1.550 1.550 1.798 753,913 1.7037 5.56%
2012-01-06 0 0.270 0.270 0.280 0.270 0.285 2,300,000 651,000 0.2830 1.674 1.674 1.736 1.674 1.767 370,909 1.7551 -6.90%
2012-01-05 0 0.290 0.270 0.290 0.275 0.290 4,920,000 1,418,325 0.2883 1.798 1.674 1.798 1.705 1.798 793,423 1.7876 1.75%
2012-01-04 0 0.285 0.280 0.285 0.285 0.295 880,000 256,450 0.2914 1.767 1.736 1.767 1.767 1.829 141,913 1.8071 0.00%
2012-01-03 0 0.285 0.285 0.300 0.285 0.310 3,932,000 1,189,460 0.3025 1.767 1.767 1.860 1.767 1.922 634,093 1.8758 -8.06%
2011-12-30 0 0.310 0.295 0.325 0.270 0.325 2,950,000 879,600 0.2982 1.922 1.829 2.015 1.674 2.015 475,731 1.8489 1.64%
2011-12-29 0 0.305 0.270 0.310 0.290 0.305 2,655,000 782,850 0.2949 1.891 1.674 1.922 1.798 1.891 428,158 1.8284 1.67%
2011-12-28 0 0.300 0.280 0.300 0.249 0.300 4,025,000 1,042,950 0.2591 1.860 1.736 1.860 1.544 1.860 649,091 1.6068 1.69%
2011-12-23 0 0.295 0.280 0.300 0.280 0.300 3,040,000 882,375 0.2903 1.829 1.736 1.860 1.736 1.860 490,245 1.7999 -1.67%
2011-12-22 0 0.300 0.295 0.305 0.290 0.305 870,000 262,100 0.3013 1.860 1.829 1.891 1.798 1.891 140,300 1.8681 0.00%
2011-12-21 0 0.300 0.295 0.310 0.300 0.315 4,720,200 1,466,900 0.3108 1.860 1.829 1.922 1.860 1.953 761,202 1.9271 1.69%
2011-12-20 0 0.295 0.290 0.300 0.280 0.315 1,185,000 348,600 0.2942 1.829 1.798 1.860 1.736 1.953 191,099 1.8242 -6.35%
2011-12-19 0 0.315 0.290 0.315 0.275 0.320 2,235,000 669,975 0.2998 1.953 1.798 1.953 1.705 1.984 360,427 1.8588 0.00%
2011-12-16 0 0.315 0.315 0.330 0.270 0.330 4,990,000 1,446,650 0.2899 1.953 1.953 2.046 1.674 2.046 804,711 1.7977 6.78%
2011-12-15 0 0.295 0.285 0.300 0.240 0.300 4,295,000 1,160,030 0.2701 1.829 1.767 1.860 1.488 1.860 692,632 1.6748 20.41%
2011-12-14 0 0.245 0.238 0.245 0.237 0.245 1,515,000 366,615 0.2420 1.519 1.476 1.519 1.470 1.519 244,316 1.5006 1.24%
2011-12-13 0 0.242 0.233 0.242 0.231 0.248 1,869,000 445,308 0.2383 1.501 1.445 1.501 1.432 1.538 301,404 1.4774 -5.10%
2011-12-12 0 0.255 0.245 0.255 0.220 0.255 1,955,000 475,770 0.2434 1.581 1.519 1.581 1.364 1.581 315,273 1.5091 2.00%
2011-12-09 0 0.250 0.250 0.260 0.241 0.325 4,036,000 1,036,865 0.2569 1.550 1.550 1.612 1.494 2.015 650,865 1.5931 -20.63%
2011-12-08 0 0.315 0.315 0.330 0.315 0.355 1,170,000 380,125 0.3249 1.953 1.953 2.046 1.953 2.201 188,680 2.0147 -11.27%
2011-12-07 0 0.355 0.320 0.355 0.345 0.355 1,780,000 625,150 0.3512 2.201 1.984 2.201 2.139 2.201 287,051 2.1778 0.00%
2011-12-06 0 0.355 0.355 0.360 0.330 0.370 2,136,000 769,495 0.3603 2.201 2.201 2.232 2.046 2.294 344,462 2.2339 -5.33%
2011-12-05 0 0.375 0.350 0.375 0.350 0.375 320,000 117,375 0.3668 2.325 2.170 2.325 2.170 2.325 51,605 2.2745 0.00%
2011-12-02 0 0.375 0.355 0.375 0.375 0.375 150,000 56,250 0.3750 2.325 2.201 2.325 2.325 2.325 24,190 2.3254 -1.32%
2011-12-01 0 0.380 0.380 0.385 0.375 0.380 604,600 228,814 0.3785 2.356 2.356 2.387 2.325 2.356 97,501 2.3468 -1.30%
2011-11-30 0 0.385 0.360 0.385 0.385 0.395 350,000 136,000 0.3886 2.387 2.232 2.387 2.387 2.449 56,443 2.4095 1.32%
2011-11-29 0 0.380 0.360 0.385 0.350 0.400 4,579,400 1,761,015 0.3846 2.356 2.232 2.387 2.170 2.480 738,496 2.3846 -5.00%
2011-11-28 0 0.400 0.375 0.400 0.400 0.425 4,440,000 1,808,500 0.4073 2.480 2.325 2.480 2.480 2.635 716,016 2.5258 1.27%
2011-11-25 0 0.395 0.300 0.395 0.395 0.415 1,510,000 626,450 0.4149 2.449 1.860 2.449 2.449 2.573 243,510 2.5726 0.00%
2011-11-24 0 0.395 0.380 0.405 0.380 0.410 640,000 261,475 0.4086 2.449 2.356 2.511 2.356 2.542 103,209 2.5334 -2.47%
2011-11-23 0 0.405 0.395 0.405 0.400 0.425 2,084,600 868,996 0.4169 2.511 2.449 2.511 2.480 2.635 336,173 2.5850 -2.41%
2011-11-22 0 0.415 0.400 0.415 0.405 0.425 1,905,000 789,850 0.4146 2.573 2.480 2.573 2.511 2.635 307,209 2.5710 1.22%
2011-11-21 0 0.410 0.400 0.410 0.400 0.415 713,000 291,840 0.4093 2.542 2.480 2.542 2.480 2.573 114,982 2.5381 -5.75%
2011-11-18 0 0.435 0.415 0.435 0.415 0.435 3,765,000 1,619,375 0.4301 2.697 2.573 2.697 2.573 2.697 607,162 2.6671 1.16%
2011-11-17 0 0.430 0.415 0.440 0.415 0.440 4,895,000 2,134,350 0.4360 2.666 2.573 2.728 2.573 2.728 789,391 2.7038 -4.44%
2011-11-16 0 0.450 0.420 0.450 0.415 0.485 12,540,000 5,506,300 0.4391 2.790 2.604 2.790 2.573 3.007 2,022,261 2.7228 2.27%
2011-11-15 0 0.440 0.425 0.440 0.420 0.455 3,916,000 1,730,775 0.4420 2.728 2.635 2.728 2.604 2.821 631,513 2.7407 0.00%
2011-11-14 0 0.440 0.425 0.440 0.430 0.455 1,435,000 642,850 0.4480 2.728 2.635 2.728 2.666 2.821 231,415 2.7779 1.15%
2011-11-11 0 0.435 0.415 0.430 0.415 0.445 4,353,800 1,900,751 0.4366 2.697 2.573 2.666 2.573 2.759 702,115 2.7072 -4.40%
2011-11-10 0 0.455 0.445 0.455 0.415 0.470 3,847,400 1,715,372 0.4459 2.821 2.759 2.821 2.573 2.914 620,450 2.7647 -3.19%
2011-11-09 0 0.470 0.445 0.470 0.450 0.475 7,820,000 3,642,175 0.4658 2.914 2.759 2.914 2.790 2.945 1,261,091 2.8881 4.44%
2011-11-08 0 0.450 0.415 0.450 0.405 0.450 2,893,800 1,268,914 0.4385 2.790 2.573 2.790 2.511 2.790 466,668 2.7191 -4.26%
2011-11-07 0 0.470 0.450 0.470 0.420 0.495 2,361,800 1,143,220 0.4840 2.914 2.790 2.914 2.604 3.069 380,875 3.0016 -1.05%
2011-11-04 0 0.475 0.465 0.475 0.440 0.490 6,388,200 3,071,982 0.4809 2.945 2.883 2.945 2.728 3.038 1,030,192 2.9820 -5.00%
2011-11-03 0 0.500 0.420 0.500 0.460 0.500 12,535,000 6,020,200 0.4803 3.100 2.604 3.100 2.852 3.100 2,021,455 2.9782 0.00%
2011-11-02 0 0.500 0.485 0.500 0.400 0.510 9,495,000 3,942,850 0.4153 3.100 3.007 3.100 2.480 3.162 1,531,209 2.5750 16.28%
2011-11-01 0 0.430 0.430 0.435 0.350 0.445 7,178,400 3,041,374 0.4237 2.666 2.666 2.697 2.170 2.759 1,157,623 2.6273 8.86%
2011-10-31 0 0.395 0.385 0.395 0.370 0.405 6,816,800 2,696,022 0.3955 2.449 2.387 2.449 2.294 2.511 1,099,310 2.4525 -5.95%
2011-10-28 0 0.420 0.390 0.420 0.395 0.420 4,762,000 1,959,312 0.4114 2.604 2.418 2.604 2.449 2.604 767,943 2.5514 3.70%
2011-10-27 0 0.405 0.410 0.415 0.395 0.420 2,643,200 1,064,784 0.4028 2.511 2.542 2.573 2.449 2.604 426,255 2.4980 1.25%
2011-10-26 0 0.400 0.395 0.400 0.355 0.400 9,040,000 3,336,716 0.3691 2.480 2.449 2.480 2.201 2.480 1,457,834 2.2888 9.59%
2011-10-25 0 0.365 0.360 0.370 0.335 0.370 822,400 285,828 0.3476 2.263 2.232 2.294 2.077 2.294 132,624 2.1552 1.39%
2011-10-24 0 0.360 0.355 0.360 0.325 0.370 6,946,000 2,513,324 0.3618 2.232 2.201 2.232 2.015 2.294 1,120,145 2.2437 -1.37%
2011-10-21 0 0.365 0.340 0.365 0.340 0.375 2,270,800 832,610 0.3667 2.263 2.108 2.263 2.108 2.325 366,200 2.2736 -3.95%
2011-10-20 0 0.380 0.345 0.380 0.350 0.380 5,910,400 2,099,192 0.3552 2.356 2.139 2.356 2.170 2.356 953,140 2.2024 8.57%
2011-10-19 0 0.350 0.255 0.350 0.350 0.350 200,000 70,000 0.3500 2.170 1.581 2.170 2.170 2.170 32,253 2.1703 -0.00%
2011-10-18 0 0.070 0.063 0.070 0.065 0.070 23,716,000 1,603,558 0.0676 2.170 1.953 2.170 2.015 2.170 764,911 2.0964 0.00%
2011-10-17 0 0.070 0.068 0.070 0.067 0.072 18,672,000 1,318,352 0.0706 2.170 2.108 2.170 2.077 2.232 602,227 2.1891 0.00%
2011-10-14 0 0.070 0.068 0.070 0.065 0.073 26,980,000 1,913,690 0.0709 2.170 2.108 2.170 2.015 2.263 870,185 2.1992 -5.41%
2011-10-13 0 0.074 0.066 0.073 0.066 0.074 26,154,000 1,860,676 0.0711 2.294 2.046 2.263 2.046 2.294 843,544 2.2058 0.00%
2011-10-12 0 0.074 0.074 0.075 0.068 0.074 35,192,000 2,510,888 0.0713 2.294 2.294 2.325 2.108 2.294 1,135,046 2.2121 0.00%
2011-10-11 0 0.074 0.068 0.074 0.070 0.075 18,040,000 1,335,730 0.0740 2.294 2.108 2.294 2.170 2.325 581,843 2.2957 2.78%
2011-10-10 0 0.072 0.070 0.072 0.070 0.079 29,226,000 2,187,612 0.0749 2.232 2.170 2.232 2.170 2.449 942,625 2.3208 -10.00%
2011-10-07 0 0.080 0.072 0.080 0.059 0.080 24,556,000 1,735,878 0.0707 2.480 2.232 2.480 1.829 2.480 792,004 2.1918 3.90%
2011-10-06 0 0.077 0.076 0.077 0.070 0.078 5,422,000 422,400 0.0779 2.387 2.356 2.387 2.170 2.418 174,876 2.4154 2.67%
2011-10-04 0 0.075 0.071 0.075 0.072 0.077 7,114,000 512,362 0.0720 2.325 2.201 2.325 2.232 2.387 229,448 2.2330 -2.60%
2011-10-03 0 0.077 0.071 0.077 0.071 0.080 9,292,000 731,052 0.0787 2.387 2.201 2.387 2.201 2.480 299,695 2.4393 -8.33%
2011-09-30 0 0.084 0.071 0.084 0.070 0.085 11,300,000 885,114 0.0783 2.604 2.201 2.604 2.170 2.635 364,458 2.4286 3.70%
2011-09-28 0 0.081 0.075 0.081 0.072 0.084 7,494,000 581,428 0.0776 2.511 2.325 2.511 2.232 2.604 241,704 2.4055 1.25%
2011-09-27 0 0.080 0.080 0.081 0.068 0.080 20,882,000 1,542,428 0.0739 2.480 2.480 2.511 2.108 2.480 673,506 2.2901 11.11%
2011-09-26 0 0.072 0.070 0.075 0.070 0.082 10,684,000 826,180 0.0773 2.232 2.170 2.325 2.170 2.542 344,591 2.3976 -5.26%
2011-09-23 0 0.076 0.075 0.076 0.067 0.085 35,558,000 2,743,260 0.0771 2.356 2.325 2.356 2.077 2.635 1,146,851 2.3920 -10.59%
2011-09-22 0 0.085 0.084 0.085 0.076 0.092 7,408,000 622,648 0.0841 2.635 2.604 2.635 2.356 2.852 238,930 2.6060 -5.56%
2011-09-21 0 0.090 0.089 0.090 0.081 0.090 33,290,000 2,769,192 0.0832 2.790 2.759 2.790 2.511 2.790 1,073,701 2.5791 11.11%
2011-09-20 0 0.081 0.076 0.081 0.080 0.083 20,420,000 1,645,380 0.0806 2.511 2.356 2.511 2.480 2.573 658,606 2.4983 1.25%
2011-09-19 0 0.080 0.078 0.080 0.065 0.080 37,342,667 2,859,553 0.0766 2.480 2.418 2.480 2.015 2.480 1,204,412 2.3742 1.27%
2011-09-16 0 0.079 0.075 0.079 0.079 0.081 19,162,000 1,521,460 0.0794 2.449 2.325 2.449 2.449 2.511 618,031 2.4618 -1.25%
2011-09-15 0 0.080 0.076 0.080 0.076 0.080 45,220,000 3,474,562 0.0768 2.480 2.356 2.480 2.356 2.480 1,458,479 2.3823 3.90%
2011-09-14 0 0.077 0.075 0.079 0.070 0.080 9,394,000 725,752 0.0773 2.387 2.325 2.449 2.170 2.480 302,984 2.3953 -1.28%
2011-09-12 0 0.078 0.075 0.081 0.077 0.081 21,998,000 1,762,522 0.0801 2.418 2.325 2.511 2.387 2.511 709,501 2.4842 -3.70%
2011-09-09 0 0.081 0.076 0.081 0.081 0.082 27,758,000 2,270,588 0.0818 2.511 2.356 2.511 2.511 2.542 895,278 2.5362 -3.57%
2011-09-08 0 0.084 0.081 0.084 0.080 0.085 31,782,000 2,623,630 0.0826 2.604 2.511 2.604 2.480 2.635 1,025,064 2.5595 2.44%
2011-09-07 0 0.082 0.080 0.082 0.077 0.083 35,342,000 2,854,194 0.0808 2.542 2.480 2.542 2.387 2.573 1,139,884 2.5039 -3.53%
2011-09-06 0 0.085 0.085 0.086 0.083 0.085 6,050,000 502,350 0.0830 2.635 2.635 2.666 2.573 2.635 195,130 2.5744 1.19%
2011-09-05 0 0.084 0.083 0.084 0.084 0.087 34,050,000 2,883,450 0.0847 2.604 2.573 2.604 2.604 2.697 1,098,213 2.6256 -3.45%
2011-09-02 0 0.087 0.083 0.087 0.086 0.088 21,490,000 1,859,218 0.0865 2.697 2.573 2.697 2.666 2.728 693,116 2.6824 1.16%
2011-09-01 0 0.086 0.084 0.086 0.079 0.093 30,324,000 2,613,810 0.0862 2.666 2.604 2.666 2.449 2.883 978,039 2.6725 -9.47%
2011-08-31 0 0.095 0.091 0.095 0.081 0.095 32,880,000 2,768,518 0.0842 2.945 2.821 2.945 2.511 2.945 1,060,477 2.6106 13.10%
2011-08-30 0 0.084 0.080 0.085 0.080 0.087 16,886,000 1,411,994 0.0836 2.604 2.480 2.635 2.480 2.697 544,624 2.5926 -5.62%
2011-08-29 0 0.089 0.088 0.090 0.085 0.090 12,126,000 1,062,404 0.0876 2.759 2.728 2.790 2.635 2.790 391,099 2.7165 -2.20%
2011-08-26 0 0.091 0.089 0.091 0.083 0.091 34,994,000 3,080,080 0.0880 2.821 2.759 2.821 2.573 2.821 1,128,660 2.7290 0.00%
2011-08-25 0 0.091 0.092 0.093 0.085 0.093 8,908,000 789,076 0.0886 2.821 2.852 2.883 2.635 2.883 287,309 2.7464 -2.15%
2011-08-24 0 0.093 0.087 0.094 0.083 0.094 20,646,000 1,823,668 0.0883 2.883 2.697 2.914 2.573 2.914 665,895 2.7387 0.00%
2011-08-23 0 0.093 0.082 0.093 0.080 0.093 40,784,000 3,596,206 0.0882 2.883 2.542 2.883 2.480 2.883 1,315,405 2.7339 3.33%
2011-08-22 0 0.090 0.088 0.090 0.090 0.092 7,780,000 709,062 0.0911 2.790 2.728 2.790 2.790 2.852 250,928 2.8258 -4.26%
2011-08-19 0 0.094 0.088 0.094 0.088 0.095 23,138,000 2,170,554 0.0938 2.914 2.728 2.914 2.728 2.945 746,269 2.9085 -2.08%
2011-08-18 0 0.096 0.090 0.097 0.086 0.097 22,094,000 2,083,434 0.0943 2.976 2.790 3.007 2.666 3.007 712,597 2.9237 0.00%
2011-08-17 0 0.096 0.092 0.096 0.094 0.104 30,894,000 3,154,990 0.1021 2.976 2.852 2.976 2.914 3.225 996,423 3.1663 0.00%
2011-08-16 0 0.096 0.091 0.096 0.095 0.097 7,040,000 676,294 0.0961 2.976 2.821 2.976 2.945 3.007 227,061 2.9785 1.05%
2011-08-15 0 0.095 0.090 0.095 0.090 0.101 5,280,000 509,844 0.0966 2.945 2.790 2.945 2.790 3.131 170,296 2.9939 0.00%
2011-08-12 0 0.095 0.094 0.095 0.090 0.096 7,002,000 660,192 0.0943 2.945 2.914 2.945 2.790 2.976 225,835 2.9233 -2.06%
2011-08-11 0 0.097 0.095 0.097 0.094 0.101 6,586,000 638,434 0.0969 3.007 2.945 3.007 2.914 3.131 212,418 3.0056 -2.02%
2011-08-10 0 0.099 0.089 0.099 0.099 0.107 542,000 53,954 0.0995 3.069 2.759 3.069 3.069 3.318 17,481 3.0864 0.00%
2011-08-09 0 0.099 0.092 0.099 0.086 0.100 10,608,000 968,232 0.0913 3.069 2.852 3.069 2.666 3.100 342,139 2.8299 4.21%
2011-08-08 0 0.095 0.095 0.098 0.095 0.099 87,990,000 8,796,250 0.1000 2.945 2.945 3.038 2.945 3.069 2,837,938 3.0995 -5.00%
2011-08-05 0 0.100 0.095 0.100 0.091 0.107 6,704,000 659,150 0.0983 3.100 2.945 3.100 2.821 3.318 216,224 3.0485 -6.54%
2011-08-04 0 0.107 0.101 0.110 0.100 0.110 8,850,000 910,510 0.1029 3.318 3.131 3.411 3.100 3.411 285,439 3.1899 1.90%
2011-08-03 0 0.105 0.105 0.107 0.100 0.105 6,420,000 664,446 0.1035 3.256 3.256 3.318 3.100 3.256 207,064 3.2089 1.94%
2011-08-02 0 0.103 0.103 0.104 0.100 0.106 3,328,000 341,962 0.1028 3.194 3.194 3.225 3.100 3.287 107,338 3.1858 0.00%
2011-08-01 0 0.103 0.101 0.104 0.103 0.107 3,594,000 372,612 0.1037 3.194 3.131 3.225 3.194 3.318 115,917 3.2145 -4.63%
2011-07-29 0 0.108 0.100 0.108 0.100 0.108 13,760,000 1,396,000 0.1015 3.349 3.100 3.349 3.100 3.349 443,801 3.1456 5.88%
2011-07-28 0 0.102 0.099 0.104 0.098 0.108 4,550,000 476,108 0.1046 3.162 3.069 3.225 3.038 3.349 146,751 3.2443 -5.56%
2011-07-27 0 0.108 0.100 0.108 0.095 0.110 1,530,000 153,640 0.1004 3.349 3.100 3.349 2.945 3.411 49,347 3.1135 -1.82%
2011-07-26 0 0.110 0.103 0.110 0.102 0.110 3,556,000 375,672 0.1056 3.411 3.194 3.411 3.162 3.411 114,692 3.2755 10.00%
2011-07-25 0 0.100 0.094 0.102 0.100 0.102 4,030,000 403,404 0.1001 3.100 2.914 3.162 3.100 3.162 129,979 3.1036 -1.96%
2011-07-22 0 0.102 0.101 0.104 0.102 0.105 4,512,000 460,260 0.1020 3.162 3.131 3.225 3.162 3.256 145,525 3.1627 -1.92%
2011-07-21 0 0.104 0.100 0.106 0.100 0.104 1,228,000 124,580 0.1014 3.225 3.100 3.287 3.100 3.225 39,607 3.1454 2.97%
2011-07-20 0 0.101 0.100 0.101 0.100 0.105 2,768,000 280,322 0.1013 3.131 3.100 3.131 3.100 3.256 89,276 3.1399 -0.98%
2011-07-19 0 0.102 0.098 0.103 0.098 0.104 33,688,000 3,402,076 0.1010 3.162 3.038 3.194 3.038 3.225 1,086,538 3.1311 -0.97%
2011-07-18 0 0.103 0.103 0.104 0.094 0.105 36,154,000 3,600,406 0.0996 3.194 3.194 3.225 2.914 3.256 1,166,074 3.0876 4.04%
2011-07-15 0 0.099 0.099 0.100 0.097 0.100 3,350,000 332,930 0.0994 3.069 3.069 3.100 3.007 3.100 108,047 3.0813 -2.94%
2011-07-14 0 0.102 0.100 0.102 0.095 0.104 2,882,000 287,606 0.0998 3.162 3.100 3.162 2.945 3.225 92,953 3.0941 0.00%
2011-07-13 0 0.102 0.100 0.102 0.098 0.103 11,126,000 1,116,572 0.1004 3.162 3.100 3.162 3.038 3.194 358,846 3.1116 -2.86%
2011-07-12 0 0.105 0.100 0.105 0.100 0.105 3,090,000 312,432 0.1011 3.256 3.100 3.256 3.100 3.256 99,662 3.1349 -2.78%
2011-07-11 0 0.108 0.105 0.108 0.105 0.115 4,426,000 482,462 0.1090 3.349 3.256 3.349 3.256 3.566 142,752 3.3797 -3.57%
2011-07-08 0 0.112 0.109 0.110 0.110 0.112 2,634,000 292,708 0.1111 3.473 3.380 3.411 3.411 3.473 84,954 3.4455 -3.45%
2011-07-07 0 0.116 0.115 0.116 0.115 0.118 7,260,000 839,920 0.1157 3.597 3.566 3.597 3.566 3.659 234,157 3.5870 0.87%
2011-07-06 0 0.115 0.115 0.118 0.114 0.121 17,470,000 2,024,962 0.1159 3.566 3.566 3.659 3.535 3.752 563,459 3.5938 0.00%
2011-07-05 0 0.115 0.109 0.115 0.110 0.117 9,982,000 1,152,944 0.1155 3.566 3.380 3.566 3.411 3.628 321,949 3.5811 0.88%
2011-07-04 0 0.114 0.114 0.120 0.110 0.120 19,566,000 2,260,956 0.1156 3.535 3.535 3.721 3.411 3.721 631,062 3.5828 -0.87%
2011-06-30 0 0.115 0.112 0.117 0.115 0.116 180,000 20,808 0.1156 3.566 3.473 3.628 3.566 3.597 5,806 3.5842 -2.54%
2011-06-29 0 0.118 0.111 0.118 0.118 0.126 620,000 73,320 0.1183 3.659 3.442 3.659 3.659 3.907 19,997 3.6666 5.36%
2011-06-28 0 0.112 0.108 0.116 0.112 0.120 10,330,000 1,188,260 0.1150 3.473 3.349 3.597 3.473 3.721 333,173 3.5665 -8.20%
2011-06-27 0 0.122 0.116 0.123 0.105 0.125 4,998,000 570,930 0.1142 3.783 3.597 3.814 3.256 3.876 161,200 3.5417 0.83%
2011-06-24 0 0.121 0.116 0.121 0.113 0.127 3,696,000 450,322 0.1218 3.752 3.597 3.752 3.504 3.938 119,207 3.7776 -0.82%
2011-06-23 0 0.122 0.120 0.122 0.122 0.129 5,904,000 729,556 0.1236 3.783 3.721 3.783 3.783 4.000 190,422 3.8313 -5.43%
2011-06-22 0 0.129 0.130 0.135 0.114 0.135 35,928,000 4,337,926 0.1207 4.000 4.031 4.186 3.535 4.186 1,158,785 3.7435 7.50%
2011-06-21 0 0.120 0.118 0.120 0.100 0.123 12,520,000 1,316,310 0.1051 3.721 3.659 3.721 3.100 3.814 403,807 3.2597 13.21%
2011-06-20 0 0.106 0.101 0.106 0.101 0.107 66,818,000 7,063,532 0.1057 3.287 3.131 3.287 3.131 3.318 2,155,079 3.2776 -0.93%
2011-06-17 0 0.107 0.106 0.107 0.100 0.107 2,500,000 258,202 0.1033 3.318 3.287 3.318 3.100 3.318 80,632 3.2022 -6.14%
2011-06-16 0 0.114 0.113 0.114 0.102 0.116 10,320,000 1,139,424 0.1104 3.535 3.504 3.535 3.162 3.597 332,851 3.4232 -0.87%
2011-06-15 0 0.115 0.113 0.115 0.110 0.118 10,450,000 1,216,668 0.1164 3.566 3.504 3.566 3.411 3.659 337,043 3.6098 -0.86%
2011-06-14 0 0.116 0.113 0.116 0.114 0.120 22,950,000 2,682,060 0.1169 3.597 3.504 3.597 3.535 3.721 740,206 3.6234 -3.33%
2011-06-13 0 0.120 0.117 0.120 0.116 0.130 18,488,000 2,243,800 0.1214 3.721 3.628 3.721 3.597 4.031 596,293 3.7629 -6.98%
2011-06-10 0 0.129 0.127 0.129 0.125 0.130 10,166,000 1,298,218 0.1277 4.000 3.938 4.000 3.876 4.031 327,884 3.9594 0.78%
2011-06-09 0 0.128 0.127 0.129 0.125 0.150 79,108,000 10,262,056 0.1297 3.969 3.938 4.000 3.876 4.651 2,551,468 4.0220 -17.42%
2011-06-08 0 0.155 0.147 0.155 0.150 0.160 13,570,000 2,070,446 0.1526 4.806 4.558 4.806 4.651 4.961 437,673 4.7306 -3.73%
2011-06-07 0 0.161 0.152 0.162 0.155 0.169 37,650,000 6,027,090 0.1601 4.992 4.713 5.023 4.806 5.240 1,214,324 4.9633 -1.83%
2011-06-03 0 0.164 0.159 0.165 0.160 0.168 37,984,000 6,213,668 0.1636 5.085 4.930 5.116 4.961 5.209 1,225,097 5.0720 -4.09%
2011-06-02 0 0.171 0.162 0.171 0.160 0.173 31,144,000 5,147,906 0.1653 5.302 5.023 5.302 4.961 5.364 1,004,486 5.1249 -1.72%
2011-06-01 0 0.174 0.169 0.174 0.168 0.190 32,639,000 5,917,132 0.1813 5.395 5.240 5.395 5.209 5.891 1,052,705 5.6209 2.96%
2011-05-31 0 0.169 0.167 0.169 0.165 0.174 27,882,000 4,703,232 0.1687 5.240 5.178 5.240 5.116 5.395 899,277 5.2300 -0.59%
2011-05-30 0 0.170 0.168 0.170 0.163 0.175 3,752,000 633,108 0.1687 5.271 5.209 5.271 5.054 5.426 121,013 5.2317 -0.58%
2011-05-27 0 0.171 0.169 0.171 0.170 0.180 18,666,000 3,236,724 0.1734 5.302 5.240 5.302 5.271 5.581 602,034 5.3763 -1.16%
2011-05-26 0 0.173 0.172 0.173 0.170 0.175 11,280,000 1,961,894 0.1739 5.364 5.333 5.364 5.271 5.426 363,813 5.3926 -2.26%
2011-05-25 0 0.177 0.174 0.178 0.175 0.185 8,484,000 1,503,726 0.1772 5.488 5.395 5.519 5.426 5.736 273,634 5.4954 -3.28%
2011-05-24 0 0.183 0.181 0.183 0.180 0.193 27,012,000 4,959,958 0.1836 5.674 5.612 5.674 5.581 5.984 871,217 5.6931 -3.68%
2011-05-23 0 0.190 0.185 0.190 0.185 0.198 29,512,000 5,588,044 0.1893 5.891 5.736 5.891 5.736 6.139 951,849 5.8707 2.15%
2011-05-20 0 0.186 0.186 0.190 0.185 0.205 25,730,000 4,945,400 0.1922 5.767 5.767 5.891 5.736 6.356 829,869 5.9593 -7.46%
2011-05-19 0 0.201 0.194 0.201 0.194 0.220 22,662,000 4,540,568 0.2004 6.232 6.015 6.232 6.015 6.821 730,917 6.2122 0.50%
2011-05-18 0 0.200 0.199 0.200 0.198 0.208 14,160,000 2,866,730 0.2025 6.201 6.170 6.201 6.139 6.449 456,702 6.2770 -1.48%
2011-05-17 0 0.203 0.202 0.203 0.198 0.214 9,438,000 1,911,286 0.2025 6.294 6.263 6.294 6.139 6.635 304,403 6.2788 0.00%
2011-05-16 0 0.203 0.201 0.203 0.199 0.208 20,338,000 4,145,306 0.2038 6.294 6.232 6.294 6.170 6.449 655,961 6.3194 0.50%
2011-05-13 0 0.202 0.202 0.203 0.180 0.204 9,984,000 1,956,894 0.1960 6.263 6.263 6.294 5.581 6.325 322,014 6.0771 -1.46%
2011-05-12 0 0.205 0.205 0.207 0.200 0.221 9,006,000 1,870,030 0.2076 6.356 6.356 6.418 6.201 6.852 290,470 6.4379 -9.29%
2011-05-11 0 0.226 0.222 0.226 0.222 0.231 10,546,000 2,408,396 0.2284 7.007 6.883 7.007 6.883 7.162 340,140 7.0806 -3.42%
2011-05-09 0 0.234 0.223 0.234 0.229 0.236 7,170,000 1,648,218 0.2299 7.255 6.914 7.255 7.100 7.317 231,254 7.1273 3.08%
2011-05-06 0 0.227 0.215 0.228 0.218 0.240 6,474,000 1,459,882 0.2255 7.038 6.666 7.069 6.759 7.441 208,806 6.9916 0.89%
2011-05-05 0 0.225 0.224 0.225 0.222 0.232 8,174,000 1,909,678 0.2336 6.976 6.945 6.976 6.883 7.193 263,636 7.2436 -4.66%
2011-05-04 0 0.236 0.232 0.236 0.220 0.245 102,130,000 24,611,666 0.2410 7.317 7.193 7.317 6.821 7.596 3,293,995 7.4717 -4.07%
2011-05-03 0 0.246 0.245 0.246 0.241 0.260 36,154,000 9,028,300 0.2497 7.627 7.596 7.627 7.472 8.061 1,166,074 7.7425 -3.53%
2011-04-29 0 0.255 0.245 0.260 0.237 0.260 16,110,000 3,909,494 0.2427 7.906 7.596 8.061 7.348 8.061 519,595 7.5241 4.08%
2011-04-28 0 0.245 0.243 0.245 0.245 0.250 21,646,000 5,352,132 0.2473 7.596 7.534 7.596 7.596 7.751 698,148 7.6662 -0.81%
2011-04-27 0 0.247 0.245 0.247 0.241 0.248 19,774,000 4,885,032 0.2470 7.658 7.596 7.658 7.472 7.689 637,770 7.6595 0.82%
2011-04-26 0 0.245 0.245 0.255 0.245 0.250 4,654,000 1,160,788 0.2494 7.596 7.596 7.906 7.596 7.751 150,105 7.7332 -2.00%
2011-04-21 0 0.250 0.247 0.250 0.245 0.250 676,000 168,312 0.2490 7.751 7.658 7.751 7.596 7.751 21,803 7.7197 0.40%
2011-04-20 0 0.249 0.249 0.250 0.249 0.250 4,522,000 1,126,500 0.2491 7.720 7.720 7.751 7.720 7.751 145,848 7.7238 -0.40%
2011-04-19 0 0.250 0.249 0.255 0.247 0.255 24,728,000 6,182,728 0.2500 7.751 7.720 7.906 7.658 7.906 797,551 7.7521 -1.96%
2011-04-18 0 0.255 0.250 0.255 0.245 0.255 3,314,000 832,080 0.2511 7.906 7.751 7.906 7.596 7.906 106,886 7.7847 2.82%
2011-04-15 0 0.248 0.248 0.249 0.246 0.255 8,010,000 2,019,686 0.2521 7.689 7.689 7.720 7.627 7.906 258,346 7.8177 -2.75%
2011-04-14 0 0.255 0.250 0.255 0.250 0.260 4,146,000 1,049,380 0.2531 7.906 7.751 7.906 7.751 8.061 133,721 7.8475 -1.92%
2011-04-13 0 0.260 0.255 0.260 0.250 0.260 9,368,000 2,374,830 0.2535 8.061 7.906 8.061 7.751 8.061 302,146 7.8599 -1.89%
2011-04-12 0 0.265 0.260 0.265 0.260 0.285 7,658,000 2,034,580 0.2657 8.216 8.061 8.216 8.061 8.836 246,993 8.2374 0.00%
2011-04-11 0 0.265 0.255 0.270 0.255 0.265 2,944,000 767,610 0.2607 8.216 7.906 8.371 7.906 8.216 94,953 8.0841 -1.85%
2011-04-08 0 0.270 0.270 0.275 0.270 0.290 13,980,000 3,825,530 0.2736 8.371 8.371 8.526 8.371 8.991 450,896 8.4843 -6.90%
2011-04-07 0 0.290 0.290 0.295 0.255 0.290 170,112,000 48,267,860 0.2837 8.991 8.991 9.146 7.906 8.991 5,486,616 8.7974 -4.92%
2011-04-06 1 - - - - - 0 0 - 9.456 - - - - 0 - 0.00%
2011-04-04 0 0.305 0.300 0.305 0.270 0.310 47,762,000 14,090,650 0.2950 9.456 9.301 9.456 8.371 9.612 1,540,466 9.1470 8.93%
2011-04-01 0 0.280 0.275 0.280 0.275 0.285 2,544,000 718,410 0.2824 8.681 8.526 8.681 8.526 8.836 82,052 8.7556 -1.75%
2011-03-31 0 0.285 0.280 0.290 0.280 0.295 15,836,000 4,522,830 0.2856 8.836 8.681 8.991 8.681 9.146 510,758 8.8551 -5.00%
2011-03-30 0 0.300 0.295 0.300 0.280 0.300 18,254,000 5,252,890 0.2878 9.301 9.146 9.301 8.681 9.301 588,746 8.9222 0.00%
2011-03-29 0 0.300 0.295 0.300 0.265 0.300 32,418,000 9,199,670 0.2838 9.301 9.146 9.301 8.216 9.301 1,045,577 8.7987 5.26%
2011-03-28 0 0.285 0.280 0.285 0.275 0.290 10,090,000 2,860,420 0.2835 8.836 8.681 8.836 8.526 8.991 325,432 8.7896 3.64%
2011-03-25 0 0.275 0.270 0.275 0.250 0.300 19,194,000 5,267,820 0.2745 8.526 8.371 8.526 7.751 9.301 619,063 8.5093 7.84%
2011-03-24 0 0.255 0.246 0.255 0.242 0.255 2,306,000 571,752 0.2479 7.906 7.627 7.906 7.503 7.906 74,375 7.6874 4.51%
2011-03-23 0 0.244 0.241 0.246 0.241 0.250 13,116,000 3,217,052 0.2453 7.565 7.472 7.627 7.472 7.751 423,030 7.6048 -2.40%
2011-03-22 0 0.250 0.250 0.255 0.231 0.255 7,856,000 1,858,052 0.2365 7.751 7.751 7.906 7.162 7.906 253,379 7.3331 2.04%
2011-03-21 0 0.245 0.245 0.249 0.236 0.249 8,080,000 1,946,084 0.2409 7.596 7.596 7.720 7.317 7.720 260,604 7.4676 -1.21%
2011-03-18 0 0.248 0.244 0.248 0.231 0.248 992,000 235,716 0.2376 7.689 7.565 7.689 7.162 7.689 31,995 7.3673 7.36%
2011-03-17 0 0.231 0.230 0.244 0.230 0.245 9,398,000 2,235,218 0.2378 7.162 7.131 7.565 7.131 7.596 303,113 7.3742 -5.71%
2011-03-16 0 0.245 0.234 0.245 0.234 0.245 5,382,000 1,289,204 0.2395 7.596 7.255 7.596 7.255 7.596 173,585 7.4269 0.00%
2011-03-15 0 0.245 0.235 0.245 0.230 0.265 8,910,000 2,141,026 0.2403 7.596 7.286 7.596 7.131 8.216 287,374 7.4503 2.08%
2011-03-14 0 0.240 0.240 0.247 0.240 0.240 964,000 231,360 0.2400 7.441 7.441 7.658 7.441 7.441 31,092 7.4412 0.00%
2011-03-11 0 0.240 0.240 0.249 0.230 0.250 6,116,000 1,498,374 0.2450 7.441 7.441 7.720 7.131 7.751 197,259 7.5960 -2.04%
2011-03-10 0 0.245 0.245 0.250 0.245 0.270 9,420,000 2,396,872 0.2544 7.596 7.596 7.751 7.596 8.371 303,823 7.8890 -0.41%
2011-03-09 0 0.246 0.244 0.246 0.245 0.248 7,986,000 1,964,160 0.2460 7.627 7.565 7.627 7.596 7.689 257,572 7.6257 0.41%
2011-03-08 0 0.245 0.245 0.246 0.245 0.247 20,898,000 5,140,290 0.2460 7.596 7.596 7.627 7.596 7.658 674,022 7.6263 0.00%
2011-03-07 0 0.245 0.243 0.245 0.242 0.260 2,986,000 737,564 0.2470 7.596 7.534 7.596 7.503 8.061 96,307 7.6584 -1.21%
2011-03-04 0 0.248 0.243 0.248 0.244 0.248 22,862,000 5,638,236 0.2466 7.689 7.534 7.689 7.565 7.689 737,367 7.6464 0.00%
2011-03-03 0 0.248 0.245 0.248 0.245 0.249 27,820,000 6,840,060 0.2459 7.689 7.596 7.689 7.596 7.720 897,277 7.6231 0.81%
2011-03-02 0 0.246 0.240 0.247 0.233 0.249 12,358,000 3,063,474 0.2479 7.627 7.441 7.658 7.224 7.720 398,582 7.6859 -0.40%
2011-03-01 0 0.247 0.243 0.248 0.231 0.255 15,854,000 3,934,928 0.2482 7.658 7.534 7.689 7.162 7.906 511,338 7.6953 2.92%
2011-02-28 0 0.240 0.238 0.240 0.237 0.240 16,842,000 4,024,816 0.2390 7.441 7.379 7.441 7.348 7.441 543,204 7.4094 0.00%
2011-02-25 0 0.240 0.239 0.245 0.238 0.247 2,896,000 698,802 0.2413 7.441 7.410 7.596 7.379 7.658 93,405 7.4815 -0.83%
2011-02-24 0 0.242 0.240 0.242 0.241 0.248 13,448,000 3,283,764 0.2442 7.503 7.441 7.503 7.472 7.689 433,738 7.5708 -1.22%
2011-02-23 0 0.245 0.245 0.246 0.242 0.247 8,290,000 2,037,416 0.2458 7.596 7.596 7.627 7.503 7.658 267,377 7.6200 -0.81%
2011-02-22 0 0.247 0.240 0.247 0.236 0.255 12,369,360 3,048,049 0.2464 7.658 7.441 7.658 7.317 7.906 398,949 7.6402 -1.20%
2011-02-21 0 0.250 0.245 0.250 0.236 0.260 14,420,000 3,599,672 0.2496 7.751 7.596 7.751 7.317 8.061 465,088 7.7398 0.81%
2011-02-18 0 0.248 0.245 0.250 0.246 0.255 2,646,000 660,412 0.2496 7.689 7.596 7.751 7.627 7.906 85,341 7.7385 -0.80%
2011-02-17 0 0.250 0.248 0.250 0.250 0.250 82,000 20,500 0.2500 7.751 7.689 7.751 7.751 7.751 2,645 7.7512 -1.96%
2011-02-16 0 0.255 0.250 0.255 0.234 0.260 2,010,000 486,438 0.2420 7.906 7.751 7.906 7.255 8.061 64,828 7.5035 6.25%
2011-02-15 0 0.240 0.237 0.240 0.234 0.242 13,698,000 3,258,550 0.2379 7.441 7.348 7.441 7.255 7.503 441,801 7.3756 0.42%
2011-02-14 0 0.239 0.239 0.244 0.239 0.249 33,536,000 8,238,274 0.2457 7.410 7.410 7.565 7.410 7.720 1,081,635 7.6165 -3.24%
2011-02-11 0 0.247 0.244 0.247 0.244 0.250 6,284,000 1,558,012 0.2479 7.658 7.565 7.658 7.565 7.751 202,678 7.6871 -3.14%
2011-02-10 0 0.255 0.250 0.255 0.249 0.270 46,218,000 11,814,130 0.2556 7.906 7.751 7.906 7.720 8.371 1,490,668 7.9254 -3.77%
2011-02-09 0 0.265 0.260 0.265 0.250 0.285 10,488,000 2,825,610 0.2694 8.216 8.061 8.216 7.751 8.836 338,269 8.3531 3.92%
2011-02-08 0 0.255 0.255 0.260 0.250 0.260 408,000 104,080 0.2551 7.906 7.906 8.061 7.751 8.061 13,159 7.9093 -1.92%
2011-02-07 0 0.260 0.255 0.260 0.250 0.265 910,000 233,650 0.2568 8.061 7.906 8.061 7.751 8.216 29,350 7.9608 -1.89%
2011-02-02 0 0.265 0.255 0.265 0.260 0.265 576,000 150,250 0.2609 8.216 7.906 8.216 8.061 8.216 18,578 8.0877 1.92%
2011-02-01 0 0.260 0.260 0.265 0.255 0.260 3,220,000 836,370 0.2597 8.061 8.061 8.216 7.906 8.061 103,855 8.0533 0.00%
2011-01-31 0 0.260 0.260 0.270 0.255 0.265 2,412,000 628,160 0.2604 8.061 8.061 8.371 7.906 8.216 77,794 8.0746 -1.89%
2011-01-28 0 0.265 0.265 0.270 0.265 0.270 12,456,000 3,301,760 0.2651 8.216 8.216 8.371 8.216 8.371 401,743 8.2186 0.00%
2011-01-27 0 0.265 0.265 0.270 0.250 0.280 64,508,000 17,503,130 0.2713 8.216 8.216 8.371 7.751 8.681 2,080,574 8.4126 1.92%
2011-01-26 0 0.260 0.260 0.270 0.255 0.270 742,000 194,220 0.2618 8.061 8.061 8.371 7.906 8.371 23,932 8.1156 0.00%
2011-01-25 0 0.260 0.260 0.270 0.255 0.280 25,012,000 6,774,130 0.2708 8.061 8.061 8.371 7.906 8.681 806,711 8.3972 -1.89%
2011-01-24 0 0.265 0.265 0.270 0.260 0.280 3,364,000 898,010 0.2669 8.216 8.216 8.371 8.061 8.681 108,499 8.2767 -1.85%
2011-01-21 0 0.270 0.270 0.275 0.270 0.280 17,010,000 4,678,370 0.2750 8.371 8.371 8.526 8.371 8.681 548,623 8.5275 -3.57%
2011-01-20 0 0.280 0.280 0.285 0.275 0.295 115,314,000 33,931,500 0.2943 8.681 8.681 8.836 8.526 9.146 3,719,218 9.1233 -5.08%
2011-01-19 0 0.295 0.290 0.295 0.290 0.325 18,560,000 5,573,440 0.3003 9.146 8.991 9.146 8.991 10.08 598,615 9.3106 -13.24%
2011-01-18 0 0.340 0.345 0.355 0.290 0.355 15,766,000 4,921,000 0.3121 10.54 10.70 11.01 8.991 11.01 508,500 9.6775 19.30%
2011-01-17 0 0.285 0.275 0.290 0.275 0.300 3,686,000 1,043,950 0.2832 8.836 8.526 8.991 8.526 9.301 118,884 8.7812 -5.00%
2011-01-14 0 0.300 0.295 0.300 0.285 0.300 2,458,000 720,270 0.2930 9.301 9.146 9.301 8.836 9.301 79,278 9.0854 1.69%
2011-01-13 0 0.295 0.295 0.300 0.275 0.300 5,860,000 1,681,020 0.2869 9.146 9.146 9.301 8.526 9.301 189,002 8.8942 3.51%
2011-01-12 0 0.285 0.280 0.290 0.285 0.295 3,232,000 926,320 0.2866 8.836 8.681 8.991 8.836 9.146 104,242 8.8863 0.00%
2011-01-11 0 0.285 0.285 0.295 0.285 0.295 12,136,000 3,503,860 0.2887 8.836 8.836 9.146 8.836 9.146 391,422 8.9516 -1.72%
2011-01-10 0 0.290 0.285 0.290 0.275 0.295 7,446,000 2,161,060 0.2902 8.991 8.836 8.991 8.526 9.146 240,156 8.9986 1.75%
2011-01-07 0 0.285 0.280 0.290 0.260 0.285 28,586,000 7,960,600 0.2785 8.836 8.681 8.991 8.061 8.836 921,983 8.6342 0.00%
2011-01-06 0 0.285 0.280 0.285 0.280 0.300 13,322,000 3,824,370 0.2871 8.836 8.681 8.836 8.681 9.301 429,674 8.9006 -5.00%
2011-01-05 0 0.300 0.300 0.305 0.295 0.315 16,188,000 4,864,540 0.3005 9.301 9.301 9.456 9.146 9.767 522,111 9.3171 -4.76%
2011-01-04 0 0.315 0.305 0.315 0.300 0.320 19,664,000 6,029,790 0.3066 9.767 9.456 9.767 9.301 9.922 634,222 9.5074 0.00%
2011-01-03 0 0.315 0.310 0.315 0.310 0.330 12,478,000 3,962,600 0.3176 9.767 9.612 9.767 9.612 10.23 402,452 9.8461 -4.55%
2010-12-31 0 0.330 0.320 0.330 0.320 0.340 114,016,000 36,704,650 0.3219 10.23 9.922 10.23 9.922 10.54 3,677,354 9.9813 -2.94%
2010-12-30 0 0.340 0.335 0.350 0.325 0.350 16,448,000 5,563,930 0.3383 10.54 10.39 10.85 10.08 10.85 530,497 10.488 0.00%
2010-12-29 0 0.340 0.335 0.340 0.320 0.340 7,274,000 2,406,180 0.3308 10.54 10.39 10.54 9.922 10.54 234,608 10.256 3.03%
2010-12-28 0 0.330 0.310 0.335 0.315 0.335 2,892,000 928,400 0.3210 10.23 9.612 10.39 9.767 10.39 93,276 9.9533 3.13%
2010-12-24 0 0.320 0.320 0.325 0.315 0.350 26,960,000 8,766,540 0.3252 9.922 9.922 10.08 9.767 10.85 869,540 10.082 -1.54%
2010-12-23 0 0.325 0.320 0.335 0.320 0.360 14,742,000 4,996,860 0.3390 10.08 9.922 10.39 9.922 11.16 475,473 10.509 -9.72%
2010-12-22 0 0.360 0.350 0.360 0.355 0.370 34,016,000 12,100,990 0.3557 11.16 10.85 11.16 11.01 11.47 1,097,117 11.030 -1.37%
2010-12-21 0 0.365 0.355 0.365 0.355 0.390 45,464,000 16,453,990 0.3619 11.32 11.01 11.32 11.01 12.09 1,466,349 11.221 -7.59%
2010-12-20 0 0.395 0.390 0.395 0.300 0.400 51,188,000 18,724,900 0.3658 12.25 12.09 12.25 9.301 12.40 1,650,965 11.342 27.42%
2010-12-17 0 0.310 0.305 0.310 0.300 0.340 6,942,000 2,201,230 0.3171 9.612 9.456 9.612 9.301 10.54 223,900 9.8313 -10.14%
2010-12-16 0 0.345 0.335 0.340 0.300 0.345 30,644,000 9,662,400 0.3153 10.70 10.39 10.54 9.301 10.70 988,360 9.7762 11.29%
2010-12-15 0 0.310 0.300 0.310 0.300 0.310 7,400,000 2,252,290 0.3044 9.612 9.301 9.612 9.301 9.612 238,672 9.4368 3.33%
2010-12-14 0 0.300 0.305 0.310 0.300 0.325 10,210,000 3,165,520 0.3100 9.301 9.456 9.612 9.301 10.08 329,303 9.6128 -7.69%
2010-12-13 0 0.325 0.325 0.330 0.295 0.335 23,132,000 7,339,020 0.3173 10.08 10.08 10.23 9.146 10.39 746,076 9.8368 4.84%
2010-12-10 0 0.310 0.310 0.315 0.310 0.325 4,120,000 1,302,730 0.3162 9.612 9.612 9.767 9.612 10.08 132,882 9.8036 -3.12%
2010-12-09 0 0.320 0.315 0.320 0.315 0.335 8,446,000 2,748,970 0.3255 9.922 9.767 9.922 9.767 10.39 272,409 10.091 -4.48%
2010-12-08 0 0.335 0.330 0.335 0.330 0.345 38,786,000 13,000,030 0.3352 10.39 10.23 10.39 10.23 10.70 1,250,963 10.392 0.00%
2010-12-07 0 0.335 0.330 0.340 0.320 0.365 35,592,000 12,164,310 0.3418 10.39 10.23 10.54 9.922 11.32 1,147,948 10.597 6.35%
2010-12-06 0 0.315 0.305 0.315 0.305 0.320 40,298,000 12,523,260 0.3108 9.767 9.456 9.767 9.456 9.922 1,299,730 9.6353 -1.56%
2010-12-03 0 0.320 0.315 0.320 0.315 0.340 44,858,000 14,500,470 0.3233 9.922 9.767 9.922 9.767 10.54 1,446,803 10.022 -5.88%
2010-12-02 0 0.340 0.330 0.340 0.330 0.350 19,750,000 6,637,370 0.3361 10.54 10.23 10.54 10.23 10.85 636,996 10.420 -4.23%
2010-12-01 0 0.355 0.350 0.355 0.340 0.355 24,458,000 8,554,470 0.3498 11.01 10.85 11.01 10.54 11.01 788,843 10.844 2.90%
2010-11-30 0 0.345 0.330 0.345 0.330 0.350 15,540,000 5,225,290 0.3362 10.70 10.23 10.70 10.23 10.85 501,211 10.425 0.00%
2010-11-29 0 0.345 0.340 0.345 0.335 0.345 22,648,000 7,701,080 0.3400 10.70 10.54 10.70 10.39 10.70 730,465 10.543 1.47%
2010-11-26 0 0.340 0.335 0.345 0.335 0.350 35,914,000 12,332,770 0.3434 10.54 10.39 10.70 10.39 10.85 1,158,333 10.647 -1.45%
2010-11-25 0 0.345 0.340 0.345 0.340 0.355 20,606,000 7,209,600 0.3499 10.70 10.54 10.70 10.54 11.01 664,605 10.848 -2.82%
2010-11-24 0 0.355 0.345 0.355 0.345 0.365 26,532,000 9,378,040 0.3535 11.01 10.70 11.01 10.70 11.32 855,736 10.959 -1.39%
2010-11-23 0 0.360 0.355 0.360 0.355 0.365 12,904,000 4,678,360 0.3626 11.16 11.01 11.16 11.01 11.32 416,192 11.241 -1.37%
2010-11-22 0 0.365 0.360 0.365 0.365 0.380 14,702,000 5,452,800 0.3709 11.32 11.16 11.32 11.32 11.78 474,183 11.499 -2.67%
2010-11-19 0 0.375 0.365 0.375 0.355 0.375 12,340,000 4,480,380 0.3631 11.63 11.32 11.63 11.01 11.63 398,002 11.257 5.63%
2010-11-18 0 0.355 0.355 0.365 0.355 0.370 11,078,000 4,010,830 0.3621 11.01 11.01 11.32 11.01 11.47 357,298 11.225 -4.05%
2010-11-17 0 0.370 0.350 0.370 0.340 0.370 35,464,000 12,747,280 0.3594 11.47 10.85 11.47 10.54 11.47 1,143,819 11.144 2.78%
2010-11-16 0 0.360 0.355 0.360 0.355 0.370 24,004,000 8,622,760 0.3592 11.16 11.01 11.16 11.01 11.47 774,200 11.138 0.00%
2010-11-15 0 0.360 0.355 0.365 0.360 0.400 42,158,000 16,069,570 0.3812 11.16 11.01 11.32 11.16 12.40 1,359,720 11.818 -7.69%
2010-11-12 0 0.390 0.385 0.395 0.380 0.405 39,950,000 15,602,530 0.3906 12.09 11.94 12.25 11.78 12.56 1,288,506 12.109 0.00%
2010-11-11 0 0.390 0.395 0.400 0.380 0.420 51,596,000 20,590,400 0.3991 12.09 12.25 12.40 11.78 13.02 1,664,124 12.373 -8.24%
2010-11-10 0 0.425 0.415 0.420 0.395 0.425 45,808,000 18,677,340 0.4077 13.18 12.87 13.02 12.25 13.18 1,477,444 12.642 3.66%
2010-11-09 0 0.410 0.405 0.410 0.395 0.430 37,892,000 15,222,730 0.4017 12.71 12.56 12.71 12.25 13.33 1,222,129 12.456 -2.38%
2010-11-08 0 0.420 0.415 0.420 0.415 0.430 40,942,000 17,367,720 0.4242 13.02 12.87 13.02 12.87 13.33 1,320,501 13.152 0.00%
2010-11-05 0 0.420 0.415 0.425 0.415 0.445 32,528,000 13,962,920 0.4293 13.02 12.87 13.18 12.87 13.80 1,049,124 13.309 -5.62%
2010-11-04 0 0.445 0.440 0.445 0.415 0.450 75,152,000 32,911,680 0.4379 13.80 13.64 13.80 12.87 13.95 2,423,875 13.578 -2.20%
2010-11-03 0 0.455 0.455 0.460 0.450 0.480 41,314,000 18,898,790 0.4574 14.11 14.11 14.26 13.95 14.88 1,332,499 14.183 -5.21%
2010-11-02 0 0.480 0.480 0.485 0.455 0.485 51,484,000 24,543,640 0.4767 14.88 14.88 15.04 14.11 15.04 1,660,512 14.781 -1.03%
2010-11-01 0 0.485 0.480 0.485 0.480 0.490 48,464,000 23,479,670 0.4845 15.04 14.88 15.04 14.88 15.19 1,563,108 15.021 -2.02%
2010-10-29 0 0.495 0.495 0.500 0.475 0.510 56,262,000 27,512,390 0.4890 15.35 15.35 15.50 14.73 15.81 1,814,616 15.162 0.00%
2010-10-28 0 0.495 0.490 0.495 0.470 0.500 75,674,000 36,991,930 0.4888 15.35 15.19 15.35 14.57 15.50 2,440,711 15.156 3.13%
2010-10-27 0 0.480 0.480 0.485 0.470 0.500 56,548,000 27,707,210 0.4900 14.88 14.88 15.04 14.57 15.50 1,823,841 15.192 -2.04%
2010-10-26 0 0.490 0.485 0.490 0.480 0.510 53,736,000 26,278,820 0.4890 15.19 15.04 15.19 14.88 15.81 1,733,145 15.163 -3.92%
2010-10-25 0 0.510 0.500 0.510 0.500 0.540 71,450,000 36,596,460 0.5122 15.81 15.50 15.81 15.50 16.74 2,304,474 15.881 3.03%
2010-10-22 0 0.495 0.495 0.500 0.460 0.500 56,760,000 27,094,040 0.4773 15.35 15.35 15.50 14.26 15.50 1,830,678 14.800 3.13%
2010-10-21 0 0.480 0.475 0.485 0.445 0.485 78,898,000 36,291,790 0.4600 14.88 14.73 15.04 13.80 15.04 2,544,694 14.262 6.67%
2010-10-20 0 0.450 0.450 0.455 0.420 0.455 44,804,000 19,752,380 0.4409 13.95 13.95 14.11 13.02 14.11 1,445,062 13.669 1.12%
2010-10-19 0 0.445 0.440 0.445 0.400 0.445 31,826,000 13,469,120 0.4232 13.80 13.64 13.80 12.40 13.80 1,026,483 13.122 4.71%
2010-10-18 0 0.425 0.425 0.430 0.425 0.445 3,330,000 1,440,500 0.4326 13.18 13.18 13.33 13.18 13.80 107,402 13.412 -3.41%
2010-10-15 0 0.440 0.435 0.440 0.430 0.450 21,406,000 9,483,770 0.4430 13.64 13.49 13.64 13.33 13.95 690,407 13.736 0.00%
2010-10-14 0 0.440 0.435 0.445 0.430 0.455 23,272,000 10,121,720 0.4349 13.64 13.49 13.80 13.33 14.11 750,591 13.485 -2.22%
2010-10-13 0 0.450 0.455 0.460 0.430 0.460 9,578,000 4,272,970 0.4461 13.95 14.11 14.26 13.33 14.26 308,919 13.832 1.12%
2010-10-12 0 0.445 0.445 0.450 0.430 0.460 35,672,000 15,489,170 0.4342 13.80 13.80 13.95 13.33 14.26 1,150,528 13.463 -3.26%
2010-10-11 0 0.460 0.450 0.460 0.445 0.470 16,276,000 7,388,880 0.4540 14.26 13.95 14.26 13.80 14.57 524,949 14.075 0.00%
2010-10-08 0 0.460 0.460 0.465 0.440 0.470 28,726,000 13,163,200 0.4582 14.26 14.26 14.42 13.64 14.57 926,499 14.207 4.55%
2010-10-07 0 0.440 0.435 0.440 0.440 0.460 24,164,000 10,849,440 0.4490 13.64 13.49 13.64 13.64 14.26 779,361 13.921 -6.38%
2010-10-06 0 0.470 0.470 0.475 0.430 0.500 57,566,000 26,158,200 0.4544 14.57 14.57 14.73 13.33 15.50 1,856,674 14.089 9.30%
2010-10-05 0 0.430 0.425 0.430 0.375 0.430 35,854,000 14,392,580 0.4014 13.33 13.18 13.33 11.63 13.33 1,156,398 12.446 0.00%
2010-10-04 0 0.430 0.425 0.430 0.400 0.445 22,176,000 9,351,480 0.4217 13.33 13.18 13.33 12.40 13.80 715,242 13.075 -1.15%
2010-09-30 0 0.435 0.430 0.435 0.410 0.440 24,856,000 10,606,730 0.4267 13.49 13.33 13.49 12.71 13.64 801,680 13.231 0.00%
2010-09-29 0 0.435 0.425 0.435 0.410 0.450 21,684,000 9,351,540 0.4313 13.49 13.18 13.49 12.71 13.95 699,373 13.371 -3.33%
2010-09-28 0 0.450 0.445 0.450 0.430 0.455 17,068,000 7,602,610 0.4454 13.95 13.80 13.95 13.33 14.11 550,494 13.811 0.00%
2010-09-27 0 0.450 0.445 0.450 0.440 0.475 29,576,000 13,469,640 0.4554 13.95 13.80 13.95 13.64 14.73 953,914 14.120 -5.26%
2010-09-24 0 0.475 0.470 0.475 0.450 0.475 12,714,000 5,854,560 0.4605 14.73 14.57 14.73 13.95 14.73 410,064 14.277 0.00%
2010-09-22 0 0.475 0.470 0.480 0.455 0.485 8,982,000 4,204,340 0.4681 14.73 14.57 14.88 14.11 15.04 289,696 14.513 -1.04%
2010-09-21 0 0.480 0.475 0.480 0.455 0.480 14,054,000 6,626,300 0.4715 14.88 14.73 14.88 14.11 14.88 453,283 14.618 4.35%
2010-09-20 0 0.460 0.455 0.460 0.435 0.465 9,916,000 4,442,300 0.4480 14.26 14.11 14.26 13.49 14.42 319,820 13.890 1.10%
2010-09-17 0 0.455 0.450 0.455 0.410 0.460 14,756,000 6,538,020 0.4431 14.11 13.95 14.11 12.71 14.26 475,925 13.738 10.98%
2010-09-16 0 0.410 0.405 0.410 0.360 0.410 14,112,000 5,451,420 0.3863 12.71 12.56 12.71 11.16 12.71 455,154 11.977 15.49%
2010-09-15 0 0.355 0.355 0.360 0.345 0.365 8,328,000 2,949,800 0.3542 11.01 11.01 11.16 10.70 11.32 268,603 10.982 4.41%
2010-09-14 0 0.340 0.340 0.345 0.335 0.340 3,174,000 1,071,220 0.3375 10.54 10.54 10.70 10.39 10.54 102,371 10.464 0.00%
2010-09-13 0 0.340 0.335 0.340 0.335 0.350 1,114,000 380,410 0.3415 10.54 10.39 10.54 10.39 10.85 35,930 10.588 0.00%
2010-09-10 0 0.340 0.335 0.340 0.330 0.360 18,568,000 6,346,420 0.3418 10.54 10.39 10.54 10.23 11.16 598,873 10.597 1.49%
2010-09-09 0 0.335 0.335 0.340 0.330 0.350 91,070,000 28,332,490 0.3111 10.39 10.39 10.54 10.23 10.85 2,937,277 9.6458 1.52%
2010-09-08 0 0.330 0.325 0.330 0.320 0.340 4,320,000 1,423,190 0.3294 10.23 10.08 10.23 9.922 10.54 139,333 10.214 -2.94%
2010-09-07 0 0.340 0.335 0.340 0.320 0.360 11,982,000 4,118,780 0.3437 10.54 10.39 10.54 9.922 11.16 386,455 10.658 7.94%
2010-09-06 0 0.315 0.310 0.315 0.295 0.320 10,100,000 3,090,670 0.3060 9.767 9.612 9.767 9.146 9.922 325,755 9.4877 6.78%
2010-09-03 0 0.295 0.290 0.295 0.285 0.305 5,970,000 1,772,170 0.2968 9.146 8.991 9.146 8.836 9.456 192,550 9.2037 3.51%
2010-09-02 0 0.285 0.280 0.285 0.285 0.290 1,300,000 371,320 0.2856 8.836 8.681 8.836 8.836 8.991 41,929 8.8560 0.00%
2010-09-01 0 0.285 0.275 0.285 0.275 0.300 916,000 265,590 0.2899 8.836 8.526 8.836 8.526 9.301 29,544 8.9897 -3.39%
2010-08-31 0 0.295 0.275 0.295 0.255 0.295 3,430,000 919,290 0.2680 9.146 8.526 9.146 7.906 9.146 110,628 8.3098 13.46%
2010-08-30 0 0.260 0.250 0.260 0.255 0.265 1,650,000 433,660 0.2628 8.061 7.751 8.061 7.906 8.216 53,217 8.1488 0.00%
2010-08-27 0 0.260 0.260 0.265 0.260 0.270 3,264,000 856,810 0.2625 8.061 8.061 8.216 8.061 8.371 105,274 8.1389 -1.89%
2010-08-26 0 0.265 0.265 0.270 0.260 0.270 2,432,000 642,670 0.2643 8.216 8.216 8.371 8.061 8.371 78,439 8.1932 0.00%
2010-08-25 0 0.265 0.260 0.265 0.260 0.280 1,998,000 543,110 0.2718 8.216 8.061 8.216 8.061 8.681 64,441 8.4280 -1.85%
2010-08-24 0 0.270 0.265 0.275 0.265 0.290 2,454,000 680,080 0.2771 8.371 8.216 8.526 8.216 8.991 79,149 8.5924 -6.90%
2010-08-23 0 0.290 0.285 0.290 0.241 0.310 8,646,000 2,464,380 0.2850 8.991 8.836 8.991 7.472 9.612 278,859 8.8374 16.00%
2010-08-20 0 0.250 0.250 0.255 0.240 0.255 424,000 104,960 0.2475 7.751 7.751 7.906 7.441 7.906 13,675 7.6752 0.00%
2010-08-19 0 0.250 0.245 0.250 0.250 0.255 318,000 80,690 0.2537 7.751 7.596 7.751 7.751 7.906 10,256 7.8673 -1.96%
2010-08-18 0 0.255 0.255 0.260 0.255 0.255 212,000 54,060 0.2550 7.906 7.906 8.061 7.906 7.906 6,838 7.9063 0.00%
2010-08-17 0 0.255 0.255 0.260 0.255 0.255 282,000 71,910 0.2550 7.906 7.906 8.061 7.906 7.906 9,095 7.9063 -1.92%
2010-08-16 0 0.260 0.255 0.265 0.250 0.280 1,384,000 368,450 0.2662 8.061 7.906 8.216 7.751 8.681 44,638 8.2542 -1.89%
2010-08-13 0 0.265 0.250 0.265 0.265 0.265 50,000 13,250 0.2650 8.216 7.751 8.216 8.216 8.216 1,613 8.2163 6.00%
2010-08-12 0 0.250 0.250 0.260 0.250 0.250 240,000 60,000 0.2500 7.751 7.751 8.061 7.751 7.751 7,741 7.7512 -3.85%
2010-08-11 0 0.260 0.250 0.260 0.250 0.265 572,000 148,620 0.2598 8.061 7.751 8.061 7.751 8.216 18,449 8.0559 4.00%
2010-08-10 0 0.250 0.250 0.265 0.250 0.270 404,000 103,580 0.2564 7.751 7.751 8.216 7.751 8.371 13,030 7.9492 -9.09%
2010-08-09 0 0.275 0.260 0.275 0.260 0.290 1,076,000 285,010 0.2649 8.526 8.061 8.526 8.061 8.991 34,704 8.2126 5.77%
2010-08-06 0 0.260 0.260 0.270 0.240 0.270 1,862,866 479,405 0.2573 8.061 8.061 8.371 7.441 8.371 60,083 7.9791 8.33%
2010-08-05 0 0.240 0.240 0.245 0.240 0.250 248,000 60,640 0.2445 7.441 7.441 7.596 7.441 7.751 7,999 7.5812 -2.04%
2010-08-04 0 0.245 0.237 0.245 0.230 0.250 2,520,000 602,478 0.2391 7.596 7.348 7.596 7.131 7.751 81,277 7.4126 9.37%
2010-08-03 0 0.224 0.220 0.224 0.220 0.232 2,018,000 451,272 0.2236 6.945 6.821 6.945 6.821 7.193 65,086 6.9334 -5.08%
2010-08-02 0 0.236 0.231 0.236 0.230 0.240 3,320,000 782,266 0.2356 7.317 7.162 7.317 7.131 7.441 107,080 7.3054 -3.67%
2010-07-30 0 0.245 0.242 0.250 0.232 0.245 1,432,000 348,416 0.2433 7.596 7.503 7.751 7.193 7.596 46,186 7.5437 -2.00%
2010-07-29 0 0.250 0.250 0.260 0.240 0.250 4,824,000 1,202,920 0.2494 7.751 7.751 8.061 7.441 7.751 155,588 7.7314 -3.85%
2010-07-28 0 0.260 0.250 0.260 - - 0 0 - 8.061 7.751 8.061 - - 0 - -3.70%
2010-07-27 0 0.270 0.255 0.270 0.260 0.270 2,988,000 796,390 0.2665 8.371 7.906 8.371 8.061 8.371 96,372 8.2637 3.85%
2010-07-26 0 0.260 0.250 0.260 0.255 0.270 528,000 139,590 0.2644 8.061 7.751 8.061 7.906 8.371 17,030 8.1969 1.96%
2010-07-23 0 0.255 0.247 0.255 0.250 0.255 1,888,000 472,970 0.2505 7.906 7.658 7.906 7.751 7.906 60,894 7.7672 -5.56%
2010-07-22 0 0.270 0.250 0.275 0.245 0.275 2,158,000 556,872 0.2581 8.371 7.751 8.526 7.596 8.526 69,602 8.0008 3.85%
2010-07-21 0 0.260 0.255 0.260 0.250 0.275 2,606,000 674,940 0.2590 8.061 7.906 8.061 7.751 8.526 84,051 8.0301 -5.45%
2010-07-20 0 0.275 0.275 0.280 0.270 0.280 214,000 59,780 0.2793 8.526 8.526 8.681 8.371 8.681 6,902 8.6611 -1.79%
2010-07-19 0 0.280 0.280 0.285 0.270 0.290 718,000 197,860 0.2756 8.681 8.681 8.836 8.371 8.991 23,158 8.5441 -3.45%
2010-07-16 0 0.290 0.275 0.290 0.270 0.290 2,428,000 670,450 0.2761 8.991 8.526 8.991 8.371 8.991 78,310 8.5615 3.57%
2010-07-15 0 0.280 0.270 0.280 0.270 0.300 898,000 246,140 0.2741 8.681 8.371 8.681 8.371 9.301 28,963 8.4984 0.00%
2010-07-14 0 0.280 0.270 0.285 0.275 0.285 878,000 245,830 0.2800 8.681 8.371 8.836 8.526 8.836 28,318 8.6810 0.00%
2010-07-13 0 0.280 0.275 0.300 0.280 0.300 456,000 131,200 0.2877 8.681 8.526 9.301 8.681 9.301 14,707 8.9207 -3.45%
2010-07-12 0 0.290 0.290 0.295 0.275 0.295 10,726,000 3,005,020 0.2802 8.991 8.991 9.146 8.526 9.146 345,945 8.6864 3.57%
2010-07-09 0 0.280 0.270 0.280 0.270 0.280 112,000 30,260 0.2702 8.681 8.371 8.681 8.371 8.681 3,612 8.3769 -3.45%
2010-07-08 0 0.290 0.290 0.295 0.270 0.295 70,000 19,050 0.2721 8.991 8.991 9.146 8.371 9.146 2,258 8.4378 -3.33%
2010-07-07 0 0.300 0.275 0.300 0.265 0.300 60,000 16,430 0.2738 9.301 8.526 9.301 8.216 9.301 1,935 8.4902 3.45%
2010-07-06 0 0.290 0.265 0.290 0.290 0.290 300,000 87,000 0.2900 8.991 8.216 8.991 8.991 8.991 9,676 8.9914 0.00%
2010-07-05 0 0.290 0.270 0.290 0.290 0.310 36,000 11,060 0.3072 8.991 8.371 8.991 8.991 9.612 1,161 9.5254 1.75%
2010-07-02 0 0.285 0.285 0.290 0.260 0.270 716,000 189,570 0.2648 8.836 8.836 8.991 8.061 8.371 23,093 8.2089 -1.72%
2010-06-30 0 0.290 0.280 0.290 0.265 0.290 170,000 46,600 0.2741 8.991 8.681 8.991 8.216 8.991 5,483 8.4990 -4.92%
2010-06-29 0 0.305 0.290 0.305 0.310 0.310 320,000 99,200 0.3100 9.456 8.991 9.456 9.612 9.612 10,321 9.6115 3.39%
2010-06-28 0 0.295 0.295 0.300 0.295 0.295 52,000 15,340 0.2950 9.146 9.146 9.301 9.146 9.146 1,677 9.1464 -1.67%
2010-06-25 0 0.300 0.300 0.305 0.295 0.305 566,000 167,240 0.2955 9.301 9.301 9.456 9.146 9.456 18,255 9.1612 1.69%
2010-06-24 0 0.295 0.295 0.300 0.295 0.300 1,092,000 323,040 0.2958 9.146 9.146 9.301 9.146 9.301 35,220 9.1720 -1.67%
2010-06-23 0 0.300 0.295 0.310 0.295 0.300 460,000 136,740 0.2973 9.301 9.146 9.612 9.146 9.301 14,836 9.2165 -1.64%
2010-06-22 0 0.305 0.305 0.315 0.305 0.305 542,000 163,310 0.3013 9.456 9.456 9.767 9.456 9.456 17,481 9.3421 3.39%
2010-06-21 0 0.295 0.295 0.300 0.295 0.305 498,000 147,930 0.2970 9.146 9.146 9.301 9.146 9.456 16,062 9.2100 -7.81%
2010-06-18 0 0.320 0.300 0.320 0.300 0.320 688,000 210,160 0.3055 9.922 9.301 9.922 9.301 9.922 22,190 9.4709 0.00%
2010-06-17 0 0.320 0.305 0.325 0.320 0.325 396,000 127,720 0.3225 9.922 9.456 10.08 9.922 10.08 12,772 9.9999 -1.54%
2010-06-15 0 0.325 0.315 0.325 0.300 0.325 502,000 158,010 0.3148 10.08 9.767 10.08 9.301 10.08 16,191 9.7591 1.56%
2010-06-14 0 0.320 0.305 0.320 0.300 0.320 126,000 38,680 0.3070 9.922 9.456 9.922 9.301 9.922 4,064 9.5180 1.59%
2010-06-11 0 0.315 0.310 0.315 0.300 0.315 366,000 112,620 0.3077 9.767 9.612 9.767 9.301 9.767 11,805 9.5404 1.61%
2010-06-10 0 0.310 0.305 0.315 0.300 0.335 934,000 293,260 0.3140 9.612 9.456 9.767 9.301 10.39 30,124 9.7350 -7.46%
2010-06-09 0 0.335 0.320 0.335 0.320 0.335 22,000 7,070 0.3214 10.39 9.922 10.39 9.922 10.39 710 9.9638 -1.47%
2010-06-08 0 0.340 0.305 0.340 0.340 0.345 156,000 53,580 0.3435 10.54 9.456 10.54 10.54 10.70 5,031 10.649 0.00%
2010-06-07 0 0.340 0.335 0.340 0.315 0.345 5,872,000 1,940,110 0.3304 10.54 10.39 10.54 9.767 10.70 189,389 10.244 0.00%
2010-06-04 0 0.340 0.340 0.345 0.320 0.340 516,000 171,810 0.3330 10.54 10.54 10.70 9.922 10.54 16,643 10.324 0.00%
2010-06-03 0 0.340 0.335 0.340 0.330 0.345 3,448,000 1,157,070 0.3356 10.54 10.39 10.54 10.23 10.70 111,208 10.405 0.00%
2010-06-02 0 0.340 0.330 0.340 0.320 0.340 506,000 165,160 0.3264 10.54 10.23 10.54 9.922 10.54 16,320 10.120 3.03%
2010-06-01 0 0.330 0.325 0.330 0.320 0.360 2,356,000 791,740 0.3361 10.23 10.08 10.23 9.922 11.16 75,988 10.419 3.13%
2010-05-31 0 0.320 0.305 0.320 0.305 0.320 440,000 137,740 0.3130 9.922 9.456 9.922 9.456 9.922 14,191 9.7059 0.00%
2010-05-28 0 0.320 0.310 0.320 0.300 0.330 1,028,000 320,640 0.3119 9.922 9.612 9.922 9.301 10.23 33,156 9.6706 10.34%
2010-05-27 0 0.290 0.290 0.300 0.280 0.300 754,000 219,460 0.2911 8.991 8.991 9.301 8.681 9.301 24,319 9.0243 0.00%
2010-05-26 0 0.290 0.285 0.295 0.290 0.300 1,710,000 512,360 0.2996 8.991 8.836 9.146 8.991 9.301 55,153 9.2899 -3.33%
2010-05-25 0 0.300 0.275 0.300 0.275 0.315 778,000 220,090 0.2829 9.301 8.526 9.301 8.526 9.767 25,093 8.7710 3.45%
2010-05-24 0 0.290 0.290 0.310 0.270 0.290 612,000 169,980 0.2777 8.991 8.991 9.612 8.371 8.991 19,739 8.6115 0.00%
2010-05-20 0 0.290 0.280 0.290 0.260 0.330 2,594,000 795,630 0.3067 8.991 8.681 8.991 8.061 10.23 83,664 9.5098 -12.12%
2010-05-19 0 0.330 0.320 0.335 0.320 0.330 1,300,000 423,000 0.3254 10.23 9.922 10.39 9.922 10.23 41,929 10.089 0.00%
2010-05-18 0 0.330 0.330 0.340 0.320 0.330 426,000 140,080 0.3288 10.23 10.23 10.54 9.922 10.23 13,740 10.195 0.00%
2010-05-17 0 0.330 0.325 0.330 0.325 0.330 1,490,000 488,980 0.3282 10.23 10.08 10.23 10.08 10.23 48,057 10.175 0.00%
2010-05-14 0 0.330 0.330 0.335 0.325 0.335 354,000 117,760 0.3327 10.23 10.23 10.39 10.08 10.39 11,418 10.314 0.00%
2010-05-13 0 0.330 0.325 0.330 0.325 0.340 1,774,000 589,320 0.3322 10.23 10.08 10.23 10.08 10.54 57,217 10.300 -2.94%
2010-05-12 0 0.340 0.325 0.345 0.340 0.345 362,000 123,030 0.3399 10.54 10.08 10.70 10.54 10.70 11,676 10.537 1.49%
2010-05-11 0 0.335 0.335 0.340 0.325 0.345 860,000 287,800 0.3347 10.39 10.39 10.54 10.08 10.70 27,738 10.376 0.00%
2010-05-10 0 0.335 0.330 0.350 0.335 0.350 1,802,000 620,720 0.3445 10.39 10.23 10.85 10.39 10.85 58,120 10.680 -4.29%
2010-05-07 0 0.350 0.350 0.355 0.320 0.360 1,406,000 476,970 0.3392 10.85 10.85 11.01 9.922 11.16 45,348 10.518 1.45%
2010-05-06 0 0.345 0.345 0.350 0.330 0.350 930,000 315,880 0.3397 10.70 10.70 10.85 10.23 10.85 29,995 10.531 -5.48%
2010-05-05 0 0.365 0.345 0.365 0.340 0.365 3,030,000 1,058,050 0.3492 11.32 10.70 11.32 10.54 11.32 97,726 10.827 -1.35%
2010-05-04 0 0.370 0.365 0.375 0.370 0.385 1,112,000 420,690 0.3783 11.47 11.32 11.63 11.47 11.94 35,865 11.730 -2.63%
2010-05-03 0 0.380 0.370 0.380 0.375 0.400 2,996,000 1,144,100 0.3819 11.78 11.47 11.78 11.63 12.40 96,630 11.840 -5.00%
2010-04-30 0 0.400 0.395 0.400 0.390 0.400 4,410,000 1,757,600 0.3985 12.40 12.25 12.40 12.09 12.40 142,236 12.357 -1.23%
2010-04-29 0 0.405 0.400 0.405 0.400 0.420 7,072,000 2,894,540 0.4093 12.56 12.40 12.56 12.40 13.02 228,093 12.690 1.25%
2010-04-28 0 0.400 0.400 0.405 0.355 0.400 7,386,000 2,827,180 0.3828 12.40 12.40 12.56 11.01 12.40 238,220 11.868 5.26%
2010-04-27 0 0.380 0.380 0.385 0.380 0.400 4,958,000 1,915,420 0.3863 11.78 11.78 11.94 11.78 12.40 159,910 11.978 -5.00%
2010-04-26 0 0.400 0.395 0.400 0.395 0.415 6,980,000 2,818,720 0.4038 12.40 12.25 12.40 12.25 12.87 225,126 12.521 -2.44%
2010-04-23 0 0.410 0.410 0.415 0.410 0.440 8,982,000 3,730,930 0.4154 12.71 12.71 12.87 12.71 13.64 289,696 12.879 -5.75%
2010-04-22 0 0.435 0.430 0.435 0.405 0.470 15,416,000 6,815,880 0.4421 13.49 13.33 13.49 12.56 14.57 497,212 13.708 7.41%
2010-04-21 0 0.405 0.405 0.410 0.405 0.415 12,036,000 4,930,280 0.4096 12.56 12.56 12.71 12.56 12.87 388,197 12.700 -1.22%
2010-04-20 0 0.410 0.410 0.415 0.410 0.435 6,052,000 2,540,910 0.4198 12.71 12.71 12.87 12.71 13.49 195,195 13.017 -4.65%
2010-04-19 0 0.430 0.420 0.430 0.420 0.440 1,952,000 832,980 0.4267 13.33 13.02 13.33 13.02 13.64 62,958 13.231 -2.27%
2010-04-16 0 0.440 0.440 0.450 0.430 0.460 5,934,000 2,620,190 0.4416 13.64 13.64 13.95 13.33 14.26 191,389 13.690 -3.30%
2010-04-15 0 0.455 0.450 0.455 0.450 0.475 4,104,000 1,895,190 0.4618 14.11 13.95 14.11 13.95 14.73 132,366 14.318 -4.21%
2010-04-14 0 0.475 0.465 0.475 0.470 0.480 5,426,000 2,570,860 0.4738 14.73 14.42 14.73 14.57 14.88 175,005 14.690 1.06%
2010-04-13 0 0.470 0.470 0.480 0.465 0.510 40,970,000 19,663,960 0.4800 14.57 14.57 14.88 14.42 15.81 1,321,404 14.881 -5.05%
2010-04-12 0 0.495 0.485 0.495 0.460 0.500 18,340,000 8,834,550 0.4817 15.35 15.04 15.35 14.26 15.50 591,519 14.935 4.21%
2010-04-09 0 0.475 0.475 0.480 0.470 0.480 4,826,000 2,290,120 0.4745 14.73 14.73 14.88 14.57 14.88 155,653 14.713 0.00%
2010-04-08 0 0.475 0.470 0.475 0.470 0.480 3,928,000 1,863,920 0.4745 14.73 14.57 14.73 14.57 14.88 126,690 14.712 1.06%
2010-04-07 0 0.470 0.470 0.475 0.470 0.485 3,658,000 1,748,470 0.4780 14.57 14.57 14.73 14.57 15.04 117,981 14.820 0.00%
2010-04-01 0 0.470 0.470 0.480 0.470 0.485 1,954,000 932,110 0.4770 14.57 14.57 14.88 14.57 15.04 63,022 14.790 -3.09%
2010-03-31 0 0.485 0.480 0.490 0.480 0.495 5,510,000 2,693,080 0.4888 15.04 14.88 15.19 14.88 15.35 177,714 15.154 -2.02%
2010-03-30 0 0.495 0.495 0.500 0.480 0.510 12,872,000 6,345,820 0.4930 15.35 15.35 15.50 14.88 15.81 415,160 15.285 -1.00%
2010-03-29 0 0.500 0.495 0.500 0.470 0.500 12,770,000 6,210,440 0.4863 15.50 15.35 15.50 14.57 15.50 411,870 15.079 5.26%
2010-03-26 0 0.475 0.475 0.480 0.465 0.480 4,104,000 1,945,040 0.4739 14.73 14.73 14.88 14.42 14.88 132,366 14.694 0.00%
2010-03-25 0 0.475 0.465 0.470 0.470 0.490 6,484,000 3,087,580 0.4762 14.73 14.42 14.57 14.57 15.19 209,128 14.764 -3.06%
2010-03-24 0 0.490 0.490 0.495 0.485 0.520 7,810,000 3,906,260 0.5002 15.19 15.19 15.35 15.04 16.12 251,896 15.507 2.08%
2010-03-23 0 0.480 0.480 0.485 0.475 0.490 4,618,000 2,216,140 0.4799 14.88 14.88 15.04 14.73 15.19 148,944 14.879 1.05%
2010-03-22 0 0.475 0.470 0.475 0.470 0.500 5,730,000 2,762,740 0.4822 14.73 14.57 14.73 14.57 15.50 184,809 14.949 -3.06%
2010-03-19 0 0.490 0.490 0.500 0.490 0.560 9,584,000 4,905,600 0.5119 15.19 15.19 15.50 15.19 17.36 309,112 15.870 -9.26%
2010-03-18 0 0.540 0.540 0.550 0.440 0.550 12,996,000 6,513,310 0.5012 16.74 16.74 17.05 13.64 17.05 419,160 15.539 17.39%
2010-03-17 0 0.460 0.460 0.465 0.455 0.495 5,000,000 2,335,900 0.4672 14.26 14.26 14.42 14.11 15.35 161,265 14.485 -5.15%
2010-03-16 0 0.485 0.480 0.485 0.475 0.500 5,682,000 2,768,420 0.4872 15.04 14.88 15.04 14.73 15.50 183,261 15.106 -3.00%
2010-03-15 0 0.500 0.495 0.500 0.500 0.520 3,388,000 1,706,700 0.5037 15.50 15.35 15.50 15.50 16.12 109,273 15.619 -1.96%
2010-03-12 0 0.510 0.510 0.520 0.510 0.540 4,518,000 2,361,880 0.5228 15.81 15.81 16.12 15.81 16.74 145,719 16.208 -3.77%
2010-03-11 0 0.530 0.510 0.530 0.510 0.540 4,592,000 2,411,080 0.5251 16.43 15.81 16.43 15.81 16.74 148,106 16.279 0.00%
2010-03-10 0 0.530 0.510 0.530 0.490 0.550 14,838,000 7,657,960 0.5161 16.43 15.81 16.43 15.19 17.05 478,569 16.002 1.92%
2010-03-09 0 0.520 0.510 0.520 0.510 0.530 5,652,000 2,934,060 0.5191 16.12 15.81 16.12 15.81 16.43 182,294 16.095 -1.89%
2010-03-08 0 0.530 0.520 0.530 0.520 0.570 8,470,000 4,658,520 0.5500 16.43 16.12 16.43 16.12 17.67 273,183 17.053 -7.02%
2010-03-05 0 0.570 0.560 0.570 0.550 0.570 4,110,000 2,297,980 0.5591 17.67 17.36 17.67 17.05 17.67 132,560 17.335 0.00%
2010-03-04 0 0.570 0.560 0.570 0.550 0.590 4,532,000 2,567,900 0.5666 17.67 17.36 17.67 17.05 18.29 146,170 17.568 -3.39%
2010-03-03 0 0.590 0.580 0.590 0.540 0.600 14,108,000 8,043,920 0.5702 18.29 17.98 18.29 16.74 18.60 455,025 17.678 -3.28%
2010-03-02 0 0.610 0.600 0.610 0.590 0.620 14,126,000 8,475,560 0.6000 18.91 18.60 18.91 18.29 19.22 455,605 18.603 -1.61%
2010-03-01 0 0.620 0.610 0.620 0.610 0.660 9,182,000 5,740,940 0.6252 19.22 18.91 19.22 18.91 20.46 296,147 19.385 1.64%
2010-02-26 0 0.610 0.610 0.620 0.610 0.650 3,170,000 2,012,540 0.6349 18.91 18.91 19.22 18.91 20.15 102,242 19.684 -6.15%
2010-02-25 0 0.650 0.650 0.660 0.650 0.680 8,682,000 5,690,300 0.6554 20.15 20.15 20.46 20.15 21.08 280,020 20.321 1.56%
2010-02-24 0 0.640 0.630 0.640 0.600 0.660 4,644,000 2,939,380 0.6329 19.84 19.53 19.84 18.60 20.46 149,783 19.624 4.92%
2010-02-23 0 0.610 0.610 0.620 0.610 0.620 1,712,000 1,052,520 0.6148 18.91 18.91 19.22 18.91 19.22 55,217 19.061 -1.61%
2010-02-22 0 0.620 0.610 0.620 0.600 0.620 5,086,000 3,102,500 0.6100 19.22 18.91 19.22 18.60 19.22 164,039 18.913 3.33%
2010-02-19 0 0.600 0.600 0.610 0.600 0.620 1,270,000 773,040 0.6087 18.60 18.60 18.91 18.60 19.22 40,961 18.872 -1.64%
2010-02-18 0 0.610 0.610 0.620 0.610 0.630 1,342,000 829,740 0.6183 18.91 18.91 19.22 18.91 19.53 43,283 19.170 -3.17%
2010-02-17 0 0.630 0.610 0.640 0.610 0.640 3,496,000 2,164,060 0.6190 19.53 18.91 19.84 18.91 19.84 112,756 19.192 0.00%
2010-02-12 0 0.630 0.620 0.630 0.570 0.640 8,008,000 4,857,220 0.6065 19.53 19.22 19.53 17.67 19.84 258,282 18.806 0.00%
2010-02-11 0 0.630 0.610 0.630 0.590 0.640 7,652,000 4,662,800 0.6094 19.53 18.91 19.53 18.29 19.84 246,800 18.893 -1.56%
2010-02-10 0 0.640 0.640 0.650 0.640 0.660 1,088,000 702,220 0.6454 19.84 19.84 20.15 19.84 20.46 35,091 20.011 -1.54%
2010-02-09 0 0.650 0.650 0.660 0.650 0.690 4,662,000 3,077,820 0.6602 20.15 20.15 20.46 20.15 21.39 150,363 20.469 -1.52%
2010-02-08 0 0.660 0.670 0.680 0.630 0.680 33,916,000 22,306,680 0.6577 20.46 20.77 21.08 19.53 21.08 1,093,892 20.392 -1.49%
2010-02-05 0 0.670 0.670 0.680 0.670 0.710 13,730,000 9,460,160 0.6890 20.77 20.77 21.08 20.77 22.01 442,833 21.363 -10.67%
2010-02-04 0 0.750 0.760 0.770 0.660 0.760 14,498,000 10,210,380 0.7043 23.25 23.56 23.87 20.46 23.56 467,603 21.836 4.17%
2010-02-03 0 0.720 0.710 0.720 0.650 0.720 13,958,000 9,545,940 0.6839 22.32 22.01 22.32 20.15 22.32 450,187 21.204 10.77%
2010-02-02 0 0.650 0.630 0.650 0.630 0.660 3,032,000 1,965,820 0.6484 20.15 19.53 20.15 19.53 20.46 97,791 20.102 1.56%
2010-02-01 0 0.640 0.650 0.660 0.630 0.660 7,128,000 4,592,400 0.6443 19.84 20.15 20.46 19.53 20.46 229,899 19.976 -5.88%
2010-01-29 0 0.680 0.670 0.680 0.650 0.710 9,554,000 6,436,580 0.6737 21.08 20.77 21.08 20.15 22.01 308,145 20.888 4.62%
2010-01-28 0 0.650 0.650 0.660 0.640 0.680 5,546,000 3,658,440 0.6597 20.15 20.15 20.46 19.84 21.08 178,875 20.453 -2.99%
2010-01-27 0 0.670 0.660 0.680 0.650 0.700 4,860,000 3,273,120 0.6735 20.77 20.46 21.08 20.15 21.70 156,749 20.881 -2.90%
2010-01-26 0 0.690 0.670 0.690 0.670 0.730 6,652,000 4,635,700 0.6969 21.39 20.77 21.39 20.77 22.63 214,547 21.607 -4.17%
2010-01-25 0 0.720 0.710 0.720 0.710 0.780 10,939,866 8,144,329 0.7445 22.32 22.01 22.32 22.01 24.18 352,843 23.082 -4.00%
2010-01-22 0 0.750 0.740 0.750 0.660 0.750 9,068,000 6,370,160 0.7025 23.25 22.94 23.25 20.46 23.25 292,470 21.781 4.17%
2010-01-21 0 0.720 0.710 0.720 0.710 0.780 12,180,000 9,031,680 0.7415 22.32 22.01 22.32 22.01 24.18 392,841 22.991 -4.00%
2010-01-20 0 0.750 0.740 0.750 0.630 0.750 24,276,000 16,964,540 0.6988 23.25 22.94 23.25 19.53 23.25 782,973 21.667 20.97%
2010-01-19 0 0.620 0.620 0.630 0.610 0.630 4,432,000 2,746,600 0.6197 19.22 19.22 19.53 18.91 19.53 142,945 19.214 1.64%
2010-01-18 0 0.610 0.610 0.620 0.610 0.640 7,364,000 4,582,580 0.6223 18.91 18.91 19.22 18.91 19.84 237,511 19.294 -3.17%
2010-01-15 0 0.630 0.620 0.630 0.620 0.640 5,428,000 3,438,400 0.6335 19.53 19.22 19.53 19.22 19.84 175,069 19.640 3.28%
2010-01-14 0 0.610 0.610 0.630 0.600 0.660 10,062,000 6,326,940 0.6288 18.91 18.91 19.53 18.60 20.46 324,529 19.496 -3.17%
2010-01-13 0 0.630 0.620 0.630 0.610 0.650 5,374,000 3,375,360 0.6281 19.53 19.22 19.53 18.91 20.15 173,327 19.474 0.00%
2010-01-12 0 0.630 0.620 0.630 0.610 0.650 6,392,000 4,020,320 0.6290 19.53 19.22 19.53 18.91 20.15 206,161 19.501 1.61%
2010-01-11 0 0.620 0.620 0.630 0.610 0.690 13,866,000 8,985,360 0.6480 19.22 19.22 19.53 18.91 21.39 447,220 20.092 -7.46%
2010-01-08 0 0.670 0.640 0.660 0.600 0.670 18,232,000 11,754,800 0.6447 20.77 19.84 20.46 18.60 20.77 588,036 19.990 6.35%
2010-01-07 0 0.630 0.620 0.630 0.600 0.630 7,608,000 4,678,700 0.6150 19.53 19.22 19.53 18.60 19.53 245,381 19.067 0.00%
2010-01-06 0 0.630 0.620 0.630 0.620 0.660 15,480,000 9,811,220 0.6338 19.53 19.22 19.53 19.22 20.46 499,276 19.651 0.00%
2010-01-05 0 0.630 0.630 0.640 0.570 0.670 32,928,000 20,287,800 0.6161 19.53 19.53 19.84 17.67 20.77 1,062,026 19.103 1.61%
2010-01-04 0 0.620 0.610 0.620 0.520 0.620 31,876,000 18,626,980 0.5844 19.22 18.91 19.22 16.12 19.22 1,028,095 18.118 21.57%
2009-12-31 0 0.510 0.510 0.530 0.450 0.540 47,796,000 24,007,150 0.5023 15.81 15.81 16.43 13.95 16.74 1,541,563 15.573 12.09%
2009-12-30 0 0.455 0.455 0.460 0.450 0.465 11,139,866 5,040,869 0.4525 14.11 14.11 14.26 13.95 14.42 359,294 14.030 -2.15%
2009-12-29 0 0.465 0.460 0.465 0.400 0.470 21,532,000 9,639,950 0.4477 14.42 14.26 14.42 12.40 14.57 694,471 13.881 14.81%
2009-12-28 0 0.405 0.400 0.405 0.400 0.440 15,000,000 6,222,030 0.4148 12.56 12.40 12.56 12.40 13.64 483,794 12.861 -4.71%
2009-12-24 0 0.425 0.400 0.420 0.365 0.425 6,506,000 2,472,580 0.3800 13.18 12.40 13.02 11.32 13.18 209,838 11.783 13.33%
2009-12-23 0 0.375 0.365 0.380 0.300 0.390 3,268,000 1,130,310 0.3459 11.63 11.32 11.78 9.301 12.09 105,403 10.724 19.05%
2009-12-22 0 0.315 0.300 0.320 0.300 0.315 3,590,000 1,118,000 0.3114 9.767 9.301 9.922 9.301 9.767 115,788 9.6556 -1.56%
2009-12-21 0 0.320 0.315 0.340 0.320 0.330 1,250,000 402,000 0.3216 9.922 9.767 10.54 9.922 10.23 40,316 9.9712 -8.57%
2009-12-18 0 0.350 0.320 0.350 0.315 0.360 2,414,000 783,370 0.3245 10.85 9.922 10.85 9.767 11.16 77,859 10.061 -1.41%
2009-12-17 0 0.355 0.335 0.360 0.330 0.380 2,710,000 950,080 0.3506 11.01 10.39 11.16 10.23 11.78 87,406 10.870 -8.97%
2009-12-16 0 0.390 0.380 0.390 0.365 0.390 3,068,000 1,161,720 0.3787 12.09 11.78 12.09 11.32 12.09 98,952 11.740 0.00%
2009-12-15 0 0.390 0.380 0.390 0.375 0.395 1,062,000 408,850 0.3850 12.09 11.78 12.09 11.63 12.25 34,253 11.936 -1.27%
2009-12-14 0 0.395 0.385 0.395 0.385 0.395 1,208,000 470,030 0.3891 12.25 11.94 12.25 11.94 12.25 38,962 12.064 -1.25%
2009-12-11 0 0.400 0.390 0.400 0.390 0.405 3,178,000 1,255,680 0.3951 12.40 12.09 12.40 12.09 12.56 102,500 12.251 0.00%
2009-12-10 0 0.400 0.395 0.405 0.390 0.430 7,816,000 3,175,160 0.4062 12.40 12.25 12.56 12.09 13.33 252,089 12.595 -5.88%
2009-12-09 0 0.425 0.420 0.425 0.420 0.435 4,970,000 2,121,730 0.4269 13.18 13.02 13.18 13.02 13.49 160,297 13.236 -2.30%
2009-12-08 0 0.435 0.435 0.440 0.430 0.440 5,656,000 2,459,040 0.4348 13.49 13.49 13.64 13.33 13.64 182,423 13.480 0.00%
2009-12-07 0 0.435 0.435 0.440 0.430 0.450 7,140,000 3,138,640 0.4396 13.49 13.49 13.64 13.33 13.95 230,286 13.629 -2.25%
2009-12-04 0 0.445 0.445 0.450 0.440 0.455 6,866,000 3,059,120 0.4455 13.80 13.80 13.95 13.64 14.11 221,449 13.814 -2.20%
2009-12-03 0 0.455 0.450 0.460 0.445 0.460 11,038,000 4,995,340 0.4526 14.11 13.95 14.26 13.80 14.26 356,008 14.032 2.25%
2009-12-02 0 0.445 0.445 0.455 0.440 0.475 4,748,000 2,145,020 0.4518 13.80 13.80 14.11 13.64 14.73 153,137 14.007 0.00%
2009-12-01 0 0.445 0.445 0.455 0.445 0.455 5,244,000 2,362,860 0.4506 13.80 13.80 14.11 13.80 14.11 169,135 13.970 -1.11%
2009-11-30 0 0.450 0.450 0.455 0.450 0.460 3,198,000 1,448,380 0.4529 13.95 13.95 14.11 13.95 14.26 103,145 14.042 2.27%
2009-11-27 0 0.440 0.435 0.445 0.440 0.460 2,844,000 1,274,900 0.4483 13.64 13.49 13.80 13.64 14.26 91,727 13.899 -5.38%
2009-11-26 0 0.465 0.465 0.470 0.465 0.480 2,640,000 1,243,840 0.4712 14.42 14.42 14.57 14.42 14.88 85,148 14.608 -4.12%
2009-11-25 0 0.485 0.480 0.485 0.455 0.490 1,846,000 876,340 0.4747 15.04 14.88 15.04 14.11 15.19 59,539 14.719 5.43%
2009-11-24 0 0.460 0.460 0.470 0.460 0.485 5,884,000 2,785,970 0.4735 14.26 14.26 14.57 14.26 15.04 189,776 14.680 -5.15%
2009-11-23 0 0.485 0.470 0.485 0.470 0.500 2,700,000 1,310,880 0.4855 15.04 14.57 15.04 14.57 15.50 87,083 15.053 -3.00%
2009-11-20 0 0.500 0.500 0.510 0.495 0.520 7,742,000 3,934,640 0.5082 15.50 15.50 15.81 15.35 16.12 249,702 15.757 0.00%
2009-11-19 0 0.500 0.500 0.510 0.460 0.520 19,768,000 9,816,830 0.4966 15.50 15.50 15.81 14.26 16.12 637,577 15.397 11.11%
2009-11-18 0 0.450 0.445 0.455 0.430 0.450 2,728,000 1,212,220 0.4444 13.95 13.80 14.11 13.33 13.95 87,986 13.777 4.65%
2009-11-17 0 0.430 0.430 0.440 0.405 0.445 3,302,000 1,437,070 0.4352 13.33 13.33 13.64 12.56 13.80 106,499 13.494 0.00%
2009-11-16 0 0.430 0.430 0.445 0.415 0.445 1,900,000 831,750 0.4378 13.33 13.33 13.80 12.87 13.80 61,281 13.573 -4.44%
2009-11-13 0 0.450 0.445 0.450 0.445 0.465 376,000 171,160 0.4552 13.95 13.80 13.95 13.80 14.42 12,127 14.114 5.88%
2009-11-12 0 0.425 0.425 0.465 0.425 0.460 3,026,000 1,347,760 0.4454 13.18 13.18 14.42 13.18 14.26 97,597 13.809 -5.56%
2009-11-11 0 0.450 0.450 0.460 0.450 0.465 482,000 219,870 0.4562 13.95 13.95 14.26 13.95 14.42 15,546 14.143 -3.23%
2009-11-10 0 0.465 0.460 0.470 0.440 0.470 2,958,000 1,350,650 0.4566 14.42 14.26 14.57 13.64 14.57 95,404 14.157 1.09%
2009-11-09 0 0.460 0.460 0.465 0.455 0.485 1,992,000 928,380 0.4661 14.26 14.26 14.42 14.11 15.04 64,248 14.450 -4.17%
2009-11-06 0 0.480 0.480 0.485 0.475 0.485 2,310,000 1,111,810 0.4813 14.88 14.88 15.04 14.73 15.04 74,504 14.923 0.00%
2009-11-05 0 0.480 0.480 0.485 0.470 0.490 8,984,000 4,294,400 0.4780 14.88 14.88 15.04 14.57 15.19 289,761 14.821 1.05%
2009-11-04 0 0.475 0.465 0.475 0.455 0.480 5,980,000 2,797,410 0.4678 14.73 14.42 14.73 14.11 14.88 192,873 14.504 0.00%
2009-11-03 0 0.475 0.465 0.475 0.465 0.480 3,162,000 1,493,700 0.4724 14.73 14.42 14.73 14.42 14.88 101,984 14.646 1.06%
2009-11-02 0 0.470 0.470 0.475 0.465 0.475 3,784,000 1,781,630 0.4708 14.57 14.57 14.73 14.42 14.73 122,045 14.598 -1.05%
2009-10-30 0 0.475 0.470 0.475 0.470 0.490 4,026,000 1,928,660 0.4791 14.73 14.57 14.73 14.57 15.19 129,850 14.853 1.06%
2009-10-29 0 0.470 0.465 0.475 0.460 0.475 3,280,000 1,529,070 0.4662 14.57 14.42 14.73 14.26 14.73 105,790 14.454 -2.08%
2009-10-28 0 0.480 0.480 0.485 0.455 0.495 4,738,000 2,252,970 0.4755 14.88 14.88 15.04 14.11 15.35 152,815 14.743 -4.00%
2009-10-27 0 0.500 0.495 0.500 0.450 0.520 8,120,000 4,011,020 0.4940 15.50 15.35 15.50 13.95 16.12 261,894 15.315 8.70%
2009-10-23 0 0.460 0.455 0.460 0.445 0.470 3,246,000 1,496,150 0.4609 14.26 14.11 14.26 13.80 14.57 104,693 14.291 -1.08%
2009-10-22 0 0.465 0.450 0.465 0.435 0.470 1,868,000 843,440 0.4515 14.42 13.95 14.42 13.49 14.57 60,249 13.999 -1.06%
2009-10-21 0 0.470 0.455 0.465 0.405 0.475 9,704,000 4,318,630 0.4450 14.57 14.11 14.42 12.56 14.73 312,983 13.798 13.25%
2009-10-20 0 0.415 0.415 0.425 0.415 0.455 4,382,000 1,906,880 0.4352 12.87 12.87 13.18 12.87 14.11 141,332 13.492 -5.68%
2009-10-19 0 0.440 0.435 0.440 0.390 0.440 3,424,000 1,450,430 0.4236 13.64 13.49 13.64 12.09 13.64 110,434 13.134 11.39%
2009-10-16 0 0.395 0.370 0.400 0.360 0.400 452,000 172,730 0.3821 12.25 11.47 12.40 11.16 12.40 14,578 11.848 2.60%
2009-10-15 0 0.385 0.385 0.395 0.385 0.400 716,000 280,490 0.3917 11.94 11.94 12.25 11.94 12.40 23,093 12.146 -3.75%
2009-10-14 0 0.400 0.400 0.410 0.400 0.420 652,000 264,870 0.4062 12.40 12.40 12.71 12.40 13.02 21,029 12.596 -5.88%
2009-10-13 0 0.425 0.410 0.425 - - 0 0 - 13.18 12.71 13.18 - - 0 - 0.00%
2009-10-12 0 0.425 0.420 0.430 0.425 0.425 327,000 138,950 0.4249 13.18 13.02 13.33 13.18 13.18 10,547 13.175 -4.49%
2009-10-09 0 0.445 0.425 0.445 0.420 0.445 188,000 82,110 0.4368 13.80 13.18 13.80 13.02 13.80 6,064 13.542 2.30%
2009-10-08 0 0.435 0.450 0.455 0.435 0.455 5,142,000 2,262,620 0.4400 13.49 13.95 14.11 13.49 14.11 165,845 13.643 1.16%
2009-10-07 0 0.430 0.430 0.445 0.425 0.435 6,552,000 2,817,790 0.4301 13.33 13.33 13.80 13.18 13.49 211,321 13.334 -3.37%
2009-10-06 0 0.445 0.440 0.460 0.415 0.445 2,720,000 1,135,290 0.4174 13.80 13.64 14.26 12.87 13.80 87,728 12.941 3.49%
2009-10-05 0 0.430 0.420 0.430 0.420 0.435 324,000 140,280 0.4330 13.33 13.02 13.33 13.02 13.49 10,450 13.424 -2.27%
2009-10-02 0 0.440 0.430 0.440 0.420 0.440 560,000 242,600 0.4332 13.64 13.33 13.64 13.02 13.64 18,062 13.432 -2.22%
2009-09-30 0 0.450 0.430 0.450 0.430 0.455 1,162,000 526,860 0.4534 13.95 13.33 13.95 13.33 14.11 37,478 14.058 -2.17%
2009-09-29 0 0.460 0.440 0.460 0.460 0.465 24,000 11,060 0.4608 14.26 13.64 14.26 14.26 14.42 774 14.288 1.10%
2009-09-28 0 0.455 0.440 0.455 0.440 0.475 2,500,000 1,105,290 0.4421 14.11 13.64 14.11 13.64 14.73 80,632 13.708 -3.19%
2009-09-25 0 0.470 0.450 0.480 0.455 0.470 4,690,000 2,157,850 0.4601 14.57 13.95 14.88 14.11 14.57 151,266 14.265 4.44%
2009-09-24 0 0.450 0.445 0.450 0.440 0.475 490,000 225,700 0.4606 13.95 13.80 13.95 13.64 14.73 15,804 14.281 -2.17%
2009-09-23 0 0.460 0.460 0.465 0.430 0.495 608,000 277,310 0.4561 14.26 14.26 14.42 13.33 15.35 19,610 14.141 6.98%
2009-09-22 0 0.430 0.425 0.450 0.425 0.430 406,000 173,100 0.4264 13.33 13.18 13.95 13.18 13.33 13,095 13.219 0.00%
2009-09-21 0 0.430 0.430 0.455 0.430 0.435 342,000 147,560 0.4315 13.33 13.33 14.11 13.33 13.49 11,031 13.377 -1.15%
2009-09-18 0 0.435 0.420 0.440 0.435 0.435 36,000 15,660 0.4350 13.49 13.02 13.64 13.49 13.49 1,161 13.487 -3.33%
2009-09-17 0 0.450 0.430 0.450 0.430 0.450 128,000 56,600 0.4422 13.95 13.33 13.95 13.33 13.95 4,128 13.710 0.00%
2009-09-16 0 0.450 0.435 0.450 0.430 0.460 576,000 252,820 0.4389 13.95 13.49 13.95 13.33 14.26 18,578 13.609 -1.10%
2009-09-15 0 0.455 0.405 0.455 - - 0 0 - 14.11 12.56 14.11 - - 0 - 0.00%
2009-09-14 0 0.455 0.435 0.460 0.455 0.455 266,000 121,030 0.4550 14.11 13.49 14.26 14.11 14.11 8,579 14.107 1.11%
2009-09-11 0 0.450 0.430 0.450 0.425 0.450 696,000 301,280 0.4329 13.95 13.33 13.95 13.18 13.95 22,448 13.421 7.14%
2009-09-10 0 0.420 0.400 0.420 0.420 0.455 702,000 308,750 0.4398 13.02 12.40 13.02 13.02 14.11 22,642 13.636 -2.33%
2009-09-09 0 0.430 0.430 0.455 0.420 0.455 152,000 65,610 0.4316 13.33 13.33 14.11 13.02 14.11 4,902 13.383 -4.44%
2009-09-08 0 0.450 0.450 0.460 0.450 0.470 206,000 95,460 0.4634 13.95 13.95 14.26 13.95 14.57 6,644 14.368 -3.23%
2009-09-07 0 0.465 0.420 0.465 0.460 0.465 120,000 55,400 0.4617 14.42 13.02 14.42 14.26 14.42 3,870 14.314 1.09%
2009-09-04 0 0.460 0.445 0.465 0.445 0.460 326,000 147,540 0.4526 14.26 13.80 14.42 13.80 14.26 10,514 14.032 2.22%
2009-09-03 0 0.450 0.430 0.450 0.425 0.450 510,000 221,100 0.4335 13.95 13.33 13.95 13.18 13.95 16,449 13.442 1.12%
2009-09-02 0 0.445 0.440 0.455 0.445 0.450 994,000 446,970 0.4497 13.80 13.64 14.11 13.80 13.95 32,059 13.942 -5.32%
2009-09-01 0 0.470 0.465 0.470 0.435 0.470 1,920,000 868,190 0.4522 14.57 14.42 14.57 13.49 14.57 61,926 14.020 0.00%
2009-08-31 0 0.470 0.460 0.475 0.460 0.485 5,170,000 2,430,200 0.4701 14.57 14.26 14.73 14.26 15.04 166,748 14.574 -1.05%
2009-08-28 0 0.475 0.470 0.485 0.470 0.485 226,000 107,470 0.4755 14.73 14.57 15.04 14.57 15.04 7,289 14.744 -3.06%
2009-08-27 0 0.490 0.470 0.490 0.455 0.490 810,000 383,250 0.4731 15.19 14.57 15.19 14.11 15.19 26,125 14.670 0.00%
2009-08-26 0 0.490 0.490 0.500 0.490 0.520 930,000 461,780 0.4965 15.19 15.19 15.50 15.19 16.12 29,995 15.395 -5.77%
2009-08-25 0 0.520 0.510 0.520 0.480 0.550 1,322,000 681,520 0.5155 16.12 15.81 16.12 14.88 17.05 42,638 15.984 1.96%
2009-08-24 0 0.510 0.500 0.510 0.480 0.510 1,482,000 734,540 0.4956 15.81 15.50 15.81 14.88 15.81 47,799 15.367 6.25%
2009-08-21 0 0.480 0.475 0.485 0.470 0.490 2,920,000 1,400,320 0.4796 14.88 14.73 15.04 14.57 15.19 94,179 14.869 1.05%
2009-08-20 0 0.475 0.450 0.475 0.450 0.475 3,222,000 1,483,700 0.4605 14.73 13.95 14.73 13.95 14.73 103,919 14.277 3.26%
2009-08-19 0 0.460 0.450 0.475 0.460 0.480 1,260,000 581,840 0.4618 14.26 13.95 14.73 14.26 14.88 40,639 14.317 0.00%
2009-08-18 0 0.460 0.450 0.460 0.440 0.470 2,852,000 1,277,030 0.4478 14.26 13.95 14.26 13.64 14.57 91,985 13.883 -2.13%
2009-08-17 0 0.470 0.470 0.485 0.470 0.490 2,238,000 1,085,150 0.4849 14.57 14.57 15.04 14.57 15.19 72,182 15.033 -2.08%
2009-08-14 0 0.480 0.475 0.490 0.480 0.490 1,796,000 873,030 0.4861 14.88 14.73 15.19 14.88 15.19 57,926 15.071 -2.04%
2009-08-13 0 0.490 0.480 0.495 0.480 0.500 4,098,000 2,006,580 0.4896 15.19 14.88 15.35 14.88 15.50 132,173 15.182 0.00%
2009-08-12 0 0.490 0.490 0.495 0.480 0.495 1,444,000 704,960 0.4882 15.19 15.19 15.35 14.88 15.35 46,573 15.137 -1.01%
2009-08-11 0 0.495 0.495 0.500 0.485 0.500 2,326,000 1,141,890 0.4909 15.35 15.35 15.50 15.04 15.50 75,020 15.221 1.02%
2009-08-10 0 0.490 0.490 0.495 0.490 0.500 1,168,000 577,590 0.4945 15.19 15.19 15.35 15.19 15.50 37,671 15.332 -1.01%
2009-08-07 0 0.495 0.490 0.495 0.490 0.510 7,410,000 3,680,160 0.4966 15.35 15.19 15.35 15.19 15.81 238,994 15.399 0.00%
2009-08-06 0 0.495 0.490 0.495 0.485 0.495 1,390,000 684,700 0.4926 15.35 15.19 15.35 15.04 15.35 44,832 15.273 3.13%
2009-08-05 0 0.480 0.480 0.485 0.480 0.490 2,074,000 1,000,920 0.4826 14.88 14.88 15.04 14.88 15.19 66,893 14.963 -3.03%
2009-08-04 0 0.495 0.495 0.500 0.485 0.500 2,598,000 1,278,390 0.4921 15.35 15.35 15.50 15.04 15.50 83,793 15.256 1.02%
2009-08-03 0 0.490 0.490 0.500 0.490 0.510 4,470,000 2,228,910 0.4986 15.19 15.19 15.50 15.19 15.81 144,171 15.460 -3.92%
2009-07-31 0 0.510 0.510 0.520 0.510 0.530 2,218,000 1,156,720 0.5215 15.81 15.81 16.12 15.81 16.43 71,537 16.170 0.00%
2009-07-30 0 0.510 0.510 0.520 0.500 0.550 5,190,000 2,738,540 0.5277 15.81 15.81 16.12 15.50 17.05 167,393 16.360 4.08%
2009-07-29 0 0.490 0.485 0.495 0.480 0.520 2,188,000 1,081,160 0.4941 15.19 15.04 15.35 14.88 16.12 70,569 15.321 -5.77%
2009-07-28 0 0.520 0.510 0.520 0.500 0.530 3,660,000 1,869,660 0.5108 16.12 15.81 16.12 15.50 16.43 118,046 15.838 -1.89%
2009-07-27 0 0.530 0.510 0.530 0.520 0.530 3,012,000 1,578,620 0.5241 16.43 15.81 16.43 16.12 16.43 97,146 16.250 -1.85%
2009-07-24 0 0.540 0.530 0.540 0.530 0.550 1,456,000 780,320 0.5359 16.74 16.43 16.74 16.43 17.05 46,960 16.617 -1.82%
2009-07-23 0 0.550 0.540 0.550 0.530 0.560 2,474,000 1,338,000 0.5408 17.05 16.74 17.05 16.43 17.36 79,794 16.768 1.85%
2009-07-22 0 0.540 0.540 0.550 0.540 0.560 682,000 372,920 0.5468 16.74 16.74 17.05 16.74 17.36 21,997 16.954 -3.57%
2009-07-21 0 0.560 0.540 0.560 0.540 0.570 1,316,000 726,860 0.5523 17.36 16.74 17.36 16.74 17.67 42,445 17.125 1.82%
2009-07-20 0 0.550 0.540 0.550 0.540 0.570 1,728,000 969,180 0.5609 17.05 16.74 17.05 16.74 17.67 55,733 17.390 -3.51%
2009-07-17 0 0.570 0.560 0.570 0.570 0.590 2,406,000 1,400,680 0.5822 17.67 17.36 17.67 17.67 18.29 77,601 18.050 -1.72%
2009-07-16 0 0.580 0.570 0.580 0.570 0.600 5,924,000 3,469,360 0.5856 17.98 17.67 17.98 17.67 18.60 191,067 18.158 0.00%
2009-07-15 0 0.580 0.570 0.580 0.560 0.590 3,920,000 2,250,160 0.5740 17.98 17.67 17.98 17.36 18.29 126,432 17.797 0.00%
2009-07-14 0 0.580 0.570 0.590 0.570 0.590 2,170,000 1,263,800 0.5824 17.98 17.67 18.29 17.67 18.29 69,989 18.057 0.00%
2009-07-13 0 0.580 0.570 0.580 0.560 0.600 2,578,000 1,487,260 0.5769 17.98 17.67 17.98 17.36 18.60 83,148 17.887 0.00%
2009-07-10 0 0.580 0.570 0.590 0.550 0.580 2,366,000 1,336,660 0.5649 17.98 17.67 18.29 17.05 17.98 76,311 17.516 1.75%
2009-07-09 0 0.570 0.570 0.580 0.560 0.610 2,294,000 1,324,460 0.5774 17.67 17.67 17.98 17.36 18.91 73,988 17.901 -6.56%
2009-07-08 0 0.610 0.600 0.610 0.530 0.610 7,990,000 4,675,020 0.5851 18.91 18.60 18.91 16.43 18.91 257,701 18.141 15.09%
2009-07-07 0 0.530 0.520 0.540 0.490 0.540 1,968,000 1,025,490 0.5211 16.43 16.12 16.74 15.19 16.74 63,474 16.156 7.07%
2009-07-06 0 0.495 0.495 0.500 0.485 0.510 3,152,000 1,560,720 0.4952 15.35 15.35 15.50 15.04 15.81 101,661 15.352 -4.81%
2009-07-03 0 0.520 0.520 0.530 0.500 0.550 4,218,000 2,211,500 0.5243 16.12 16.12 16.43 15.50 17.05 136,043 16.256 -7.14%
2009-07-02 0 0.560 0.550 0.560 0.540 0.580 1,938,000 1,095,440 0.5652 17.36 17.05 17.36 16.74 17.98 62,506 17.525 -5.08%
2009-06-30 0 0.590 0.590 0.600 0.580 0.610 1,548,000 919,440 0.5940 18.29 18.29 18.60 17.98 18.91 49,928 18.415 -3.28%
2009-06-29 0 0.610 0.600 0.610 0.600 0.620 784,000 475,860 0.6070 18.91 18.60 18.91 18.60 19.22 25,286 18.819 0.00%
2009-06-26 0 0.610 0.610 0.620 0.590 0.620 1,810,000 1,094,800 0.6049 18.91 18.91 19.22 18.29 19.22 58,378 18.754 1.67%
2009-06-25 0 0.600 0.600 0.610 0.600 0.630 1,090,000 663,620 0.6088 18.60 18.60 18.91 18.60 19.53 35,156 18.877 -1.64%
2009-06-24 0 0.610 0.610 0.620 0.600 0.620 1,908,000 1,166,700 0.6115 18.91 18.91 19.22 18.60 19.22 61,539 18.959 0.00%
2009-06-23 0 0.610 0.600 0.610 0.600 0.640 2,944,000 1,786,520 0.6068 18.91 18.60 18.91 18.60 19.84 94,953 18.815 -4.69%
2009-06-22 0 0.640 0.630 0.640 0.630 0.670 3,108,000 2,028,540 0.6527 19.84 19.53 19.84 19.53 20.77 100,242 20.236 -3.03%
2009-06-19 0 0.660 0.670 0.680 0.640 0.700 5,496,000 3,683,040 0.6701 20.46 20.77 21.08 19.84 21.70 177,262 20.777 -4.35%
2009-06-18 0 0.690 0.690 0.700 0.680 0.750 13,864,000 9,770,340 0.7047 21.39 21.39 21.70 21.08 23.25 447,155 21.850 4.55%
2009-06-17 0 0.660 0.640 0.660 0.630 0.670 14,256,000 8,827,200 0.6192 20.46 19.84 20.46 19.53 20.77 459,798 19.198 11.86%
2009-06-16 0 0.590 0.590 0.600 0.590 0.600 1,736,000 1,031,700 0.5943 18.29 18.29 18.60 18.29 18.60 55,991 18.426 -3.28%
2009-06-15 0 0.610 0.600 0.620 0.600 0.620 2,452,000 1,498,180 0.6110 18.91 18.60 19.22 18.60 19.22 79,084 18.944 -1.61%
2009-06-12 0 0.620 0.610 0.620 0.600 0.620 2,994,000 1,833,260 0.6123 19.22 18.91 19.22 18.60 19.22 96,565 18.985 1.64%
2009-06-11 0 0.610 0.610 0.620 0.590 0.620 3,120,000 1,864,660 0.5976 18.91 18.91 19.22 18.29 19.22 100,629 18.530 -1.61%
2009-06-10 0 0.620 0.600 0.620 0.590 0.630 2,460,000 1,489,680 0.6056 19.22 18.60 19.22 18.29 19.53 79,342 18.775 -1.59%
2009-06-09 0 0.630 0.610 0.640 0.610 0.680 3,842,000 2,428,220 0.6320 19.53 18.91 19.84 18.91 21.08 123,916 19.596 -5.97%
2009-06-08 0 0.670 0.660 0.670 0.650 0.700 3,418,000 2,325,660 0.6804 20.77 20.46 20.77 20.15 21.70 110,241 21.096 4.69%
2009-06-05 0 0.640 0.640 0.650 0.640 0.670 5,414,000 3,537,040 0.6533 19.84 19.84 20.15 19.84 20.77 174,618 20.256 -4.48%
2009-06-04 0 0.670 0.660 0.670 0.650 0.710 9,158,000 6,154,340 0.6720 20.77 20.46 20.77 20.15 22.01 295,373 20.836 -5.63%
2009-06-03 0 0.710 0.710 0.720 0.690 0.730 6,910,000 4,928,420 0.7132 22.01 22.01 22.32 21.39 22.63 222,868 22.114 -1.39%
2009-06-02 0 0.720 0.710 0.720 0.710 0.760 7,784,000 5,699,280 0.7322 22.32 22.01 22.32 22.01 23.56 251,057 22.701 -4.00%
2009-06-01 0 0.750 0.750 0.760 0.710 0.800 13,640,000 10,220,780 0.7493 23.25 23.25 23.56 22.01 24.80 439,930 23.233 1.35%
2009-05-29 0 0.740 0.730 0.740 0.710 0.750 10,534,000 7,629,480 0.7243 22.94 22.63 22.94 22.01 23.25 339,753 22.456 4.23%
2009-05-27 0 0.710 0.710 0.720 0.690 0.730 3,668,000 2,612,180 0.7122 22.01 22.01 22.32 21.39 22.63 118,304 22.080 -2.74%
2009-05-26 0 0.730 0.720 0.730 0.710 0.770 5,198,000 3,820,700 0.7350 22.63 22.32 22.63 22.01 23.87 167,651 22.790 -2.67%
2009-05-25 0 0.750 0.740 0.750 0.740 0.790 6,898,000 5,258,040 0.7623 23.25 22.94 23.25 22.94 24.49 222,481 23.634 1.35%
2009-05-22 0 0.740 0.730 0.740 0.700 0.780 9,498,000 6,894,860 0.7259 22.94 22.63 22.94 21.70 24.18 306,339 22.507 -3.90%
2009-05-21 0 0.770 0.770 0.780 0.740 0.820 9,594,000 7,511,780 0.7830 23.87 23.87 24.18 22.94 25.42 309,435 24.276 -1.28%
2009-05-20 0 0.780 0.770 0.780 0.760 0.830 16,934,000 13,400,320 0.7913 24.18 23.87 24.18 23.56 25.73 546,172 24.535 -3.70%
2009-05-19 0 0.810 0.800 0.810 0.690 0.820 17,486,000 12,922,440 0.7390 25.11 24.80 25.11 21.39 25.42 563,975 22.913 22.73%
2009-05-18 0 0.660 0.660 0.670 0.640 0.690 5,962,000 3,896,520 0.6536 20.46 20.46 20.77 19.84 21.39 192,292 20.264 -1.49%
2009-05-15 0 0.670 0.660 0.680 0.640 0.730 13,246,000 8,925,800 0.6738 20.77 20.46 21.08 19.84 22.63 427,223 20.893 -2.90%
2009-05-14 0 0.690 0.690 0.700 0.610 0.710 11,046,000 7,426,940 0.6724 21.39 21.39 21.70 18.91 22.01 356,266 20.847 7.81%
2009-05-13 0 0.640 0.640 0.650 0.600 0.740 14,976,000 9,641,460 0.6438 19.84 19.84 20.15 18.60 22.94 483,020 19.961 -8.57%
2009-05-12 0 0.700 0.690 0.700 0.670 0.900 27,566,000 22,317,280 0.8096 21.70 21.39 21.70 20.77 27.90 889,085 25.101 -6.67%
2009-05-11 1 - - - - - 0 0 - 23.25 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 23.25 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 23.25 - - - - 0 - 0.00%
2009-05-06 0 0.750 0.740 0.750 0.630 0.770 14,630,000 10,521,060 0.7191 23.25 22.94 23.25 19.53 23.87 471,861 22.297 20.97%
2009-05-05 0 0.620 0.620 0.630 0.590 0.620 3,492,000 2,117,260 0.6063 19.22 19.22 19.53 18.29 19.22 112,627 18.799 5.08%
2009-05-04 0 0.590 0.590 0.600 0.540 0.620 4,890,000 2,803,260 0.5733 18.29 18.29 18.60 16.74 19.22 157,717 17.774 5.36%
2009-04-30 0 0.560 0.550 0.570 0.560 0.570 946,000 530,260 0.5605 17.36 17.05 17.67 17.36 17.67 30,511 17.379 3.70%
2009-04-29 0 0.540 0.540 0.560 0.540 0.560 868,000 480,700 0.5538 16.74 16.74 17.36 16.74 17.36 27,996 17.171 -1.82%
2009-04-28 0 0.550 0.550 0.560 0.530 0.580 1,814,000 1,002,800 0.5528 17.05 17.05 17.36 16.43 17.98 58,507 17.140 -3.51%
2009-04-27 0 0.570 0.560 0.570 0.540 0.580 1,954,000 1,090,480 0.5581 17.67 17.36 17.67 16.74 17.98 63,022 17.303 -1.72%
2009-04-24 0 0.580 0.570 0.580 0.570 0.600 3,080,000 1,795,240 0.5829 17.98 17.67 17.98 17.67 18.60 99,339 18.072 -1.69%
2009-04-23 0 0.590 0.590 0.600 0.560 0.600 2,878,000 1,682,720 0.5847 18.29 18.29 18.60 17.36 18.60 92,824 18.128 0.00%
2009-04-22 0 0.590 0.580 0.590 0.570 0.610 1,212,000 711,440 0.5870 18.29 17.98 18.29 17.67 18.91 39,091 18.200 0.00%
2009-04-21 0 0.590 0.590 0.600 0.540 0.600 1,416,000 812,900 0.5741 18.29 18.29 18.60 16.74 18.60 45,670 17.799 7.27%
2009-04-20 0 0.550 0.560 0.570 0.550 0.590 1,954,000 1,113,460 0.5698 17.05 17.36 17.67 17.05 18.29 63,022 17.668 -5.17%
2009-04-17 0 0.580 0.560 0.580 0.550 0.590 1,846,000 1,039,780 0.5633 17.98 17.36 17.98 17.05 18.29 59,539 17.464 3.57%
2009-04-16 0 0.560 0.550 0.560 0.530 0.650 5,702,000 3,249,500 0.5699 17.36 17.05 17.36 16.43 20.15 183,906 17.669 -1.75%
2009-04-15 0 0.570 0.550 0.570 0.510 0.570 3,590,000 1,955,560 0.5447 17.67 17.05 17.67 15.81 17.67 115,788 16.889 11.76%
2009-04-14 0 0.510 0.500 0.510 0.390 0.520 9,904,000 4,097,560 0.4137 15.81 15.50 15.81 12.09 16.12 319,433 12.828 17.24%
2009-04-09 0 0.435 0.410 0.440 0.385 0.435 1,078,000 445,080 0.4129 13.49 12.71 13.64 11.94 13.49 34,769 12.801 10.13%
2009-04-08 0 0.395 0.380 0.395 0.380 0.400 350,000 135,690 0.3877 12.25 11.78 12.25 11.78 12.40 11,289 12.020 -1.25%
2009-04-07 0 0.400 0.390 0.405 0.380 0.410 330,000 131,800 0.3994 12.40 12.09 12.56 11.78 12.71 10,643 12.383 -1.23%
2009-04-06 0 0.405 0.395 0.405 0.400 0.420 256,000 104,330 0.4075 12.56 12.25 12.56 12.40 13.02 8,257 12.636 5.19%
2009-04-03 0 0.385 0.385 0.440 0.385 0.395 1,160,000 451,900 0.3896 11.94 11.94 13.64 11.94 12.25 37,413 12.079 -6.10%
2009-04-02 0 0.410 0.360 0.410 0.390 0.410 1,000,000 399,350 0.3994 12.71 11.16 12.71 12.09 12.71 32,253 12.382 -1.20%
2009-04-01 0 0.415 0.415 0.500 0.415 0.415 16,000 6,640 0.4150 12.87 12.87 15.50 12.87 12.87 516 12.867 -7.78%
2009-03-31 0 0.450 0.150 0.500 - - 0 0 - 13.95 4.651 15.50 - - 0 - 0.00%
2009-03-30 0 0.450 0.150 0.500 - - 0 0 - 13.95 4.651 15.50 - - 0 - 0.00%
2009-03-27 0 0.450 0.380 0.500 - - 0 0 - 13.95 11.78 15.50 - - 0 - 0.00%
2009-03-26 0 0.450 0.380 0.500 - - 0 0 - 13.95 11.78 15.50 - - 0 - 0.00%
2009-03-25 0 0.450 0.380 0.450 - - 0 0 - 13.95 11.78 13.95 - - 0 - 0.00%
2009-03-24 0 0.450 0.380 0.450 - - 0 0 - 13.95 11.78 13.95 - - 0 - -6.25%
2009-03-23 0 0.480 0.380 0.500 - - 0 0 - 14.88 11.78 15.50 - - 0 - 0.00%
2009-03-20 0 0.480 0.380 0.480 - - 0 0 - 14.88 11.78 14.88 - - 0 - 0.00%
2009-03-19 0 0.480 0.360 0.480 - - 0 0 - 14.88 11.16 14.88 - - 0 - 0.00%
2009-03-18 0 0.480 0.360 0.480 - - 0 0 - 14.88 11.16 14.88 - - 0 - -2.04%
2009-03-17 0 0.490 0.380 0.490 0.490 0.490 20,000 9,800 0.4900 15.19 11.78 15.19 15.19 15.19 645 15.192 2.08%
2009-03-16 0 0.480 0.400 0.480 0.440 0.480 120,000 53,600 0.4467 14.88 12.40 14.88 13.64 14.88 3,870 13.849 33.33%
2009-03-13 0 0.360 0.330 0.435 - - 0 0 - 11.16 10.23 13.49 - - 0 - 0.00%
2009-03-12 0 0.360 0.330 0.440 - - 0 0 - 11.16 10.23 13.64 - - 0 - 0.00%
2009-03-11 0 0.360 0.430 0.450 0.360 0.450 180,000 68,600 0.3811 11.16 13.33 13.95 11.16 13.95 5,806 11.816 -14.29%
2009-03-10 0 0.420 0.420 0.470 - - 0 0 - 13.02 13.02 14.57 - - 0 - 5.00%
2009-03-09 0 0.400 0.380 0.480 - - 0 0 - 12.40 11.78 14.88 - - 0 - 0.00%
2009-03-06 0 0.400 0.400 0.480 0.400 0.400 100,000 40,000 0.4000 12.40 12.40 14.88 12.40 12.40 3,225 12.402 -24.53%
2009-03-05 0 0.530 0.171 0.530 - - 0 0 - 16.43 5.302 16.43 - - 0 - -3.64%
2009-03-04 0 0.550 0.191 0.560 - - 0 0 - 17.05 5.922 17.36 - - 0 - 0.00%
2009-03-03 0 0.550 0.206 0.550 - - 0 0 - 17.05 6.387 17.05 - - 0 - -1.79%
2009-03-02 0 0.560 0.150 0.560 - - 0 0 - 17.36 4.651 17.36 - - 0 - 0.00%
2009-02-27 0 0.560 0.150 0.570 0.560 0.560 100,000 56,000 0.5600 17.36 4.651 17.67 17.36 17.36 3,225 17.363 -1.75%
2009-02-26 0 0.570 0.150 0.570 0.560 0.570 22,000 12,440 0.5655 17.67 4.651 17.67 17.36 17.67 710 17.532 0.00%
2009-02-25 0 0.570 0.150 0.570 - - 0 0 - 17.67 4.651 17.67 - - 0 - 0.00%
2009-02-24 0 0.570 0.150 0.570 - - 10,000 5,600 0.5600 17.67 4.651 17.67 - - 323 17.363 0.00%
2009-02-23 0 0.570 0.150 0.570 - - 0 0 - 17.67 4.651 17.67 - - 0 - -1.72%
2009-02-20 0 0.580 0.150 0.580 - - 0 0 - 17.98 4.651 17.98 - - 0 - 0.00%
2009-02-19 0 0.580 0.150 0.580 - - 0 0 - 17.98 4.651 17.98 - - 0 - 0.00%
2009-02-18 0 0.580 0.150 0.580 - - 0 0 - 17.98 4.651 17.98 - - 0 - -1.69%
2009-02-17 0 0.590 0.150 0.590 0.590 0.590 7,000 4,120 0.5886 18.29 4.651 18.29 18.29 18.29 226 18.249 1.72%
2009-02-16 0 0.580 0.350 0.580 0.520 0.580 118,000 63,160 0.5353 17.98 10.85 17.98 16.12 17.98 3,806 16.596 11.54%
2009-02-13 0 0.520 0.340 0.520 - - 0 0 - 16.12 10.54 16.12 - - 0 - 0.00%
2009-02-12 0 0.520 0.300 0.590 0.500 0.600 64,000 32,440 0.5069 16.12 9.301 18.29 15.50 18.60 2,064 15.716 4.00%
2009-02-11 0 0.500 0.200 0.500 - - 0 0 - 15.50 6.201 15.50 - - 0 - 0.00%
2009-02-10 0 0.500 0.200 0.500 - - 0 0 - 15.50 6.201 15.50 - - 0 - 0.00%
2009-02-09 0 0.500 0.200 0.500 - - 0 0 - 15.50 6.201 15.50 - - 0 - 0.00%
2009-02-06 0 0.500 0.200 0.500 - - 0 0 - 15.50 6.201 15.50 - - 0 - 0.00%
2009-02-05 0 0.500 0.200 0.500 - - 0 0 - 15.50 6.201 15.50 - - 0 - 0.00%
2009-02-04 0 0.500 0.450 0.500 - - 0 0 - 15.50 13.95 15.50 - - 0 - 0.00%
2009-02-03 0 0.500 0.200 0.500 - - 0 0 - 15.50 6.201 15.50 - - 0 - 0.00%
2009-02-02 0 0.500 0.200 0.500 - - 0 0 - 15.50 6.201 15.50 - - 0 - 0.00%
2009-01-30 0 0.500 - 0.510 - - 0 0 - 15.50 - 15.81 - - 0 - 0.00%
2009-01-29 0 0.500 - 0.510 - - 0 0 - 15.50 - 15.81 - - 0 - 0.00%
2009-01-23 0 0.500 - 0.500 - - 0 0 - 15.50 - 15.50 - - 0 - 0.00%
2009-01-22 0 0.500 - 0.500 - - 0 0 - 15.50 - 15.50 - - 0 - 0.00%
2009-01-21 0 0.500 0.400 0.500 - - 0 0 - 15.50 12.40 15.50 - - 0 - 0.00%
2009-01-20 0 0.500 0.400 0.500 - - 0 0 - 15.50 12.40 15.50 - - 0 - 0.00%
2009-01-19 0 0.500 0.375 0.500 0.450 0.500 130,000 59,000 0.4538 15.50 11.63 15.50 13.95 15.50 4,193 14.071 11.11%
2009-01-16 0 0.450 0.360 0.460 0.440 0.450 50,000 22,300 0.4460 13.95 11.16 14.26 13.64 13.95 1,613 13.828 -9.09%
2009-01-15 0 0.495 - 0.495 - - 0 0 - 15.35 - 15.35 - - 0 - -1.00%
2009-01-14 0 0.500 0.400 0.500 0.500 0.500 30,000 15,000 0.5000 15.50 12.40 15.50 15.50 15.50 968 15.502 4.17%
2009-01-13 0 0.480 - 0.495 0.480 0.480 40,000 19,200 0.4800 14.88 - 15.35 14.88 14.88 1,290 14.882 -4.00%
2009-01-12 0 0.500 0.400 0.500 - - 0 0 - 15.50 12.40 15.50 - - 0 - 0.00%
2009-01-09 0 0.500 0.400 0.500 - - 0 0 - 15.50 12.40 15.50 - - 0 - -1.96%
2009-01-08 0 0.510 0.410 0.510 - - 0 0 - 15.81 12.71 15.81 - - 0 - 0.00%
2009-01-07 0 0.510 0.500 0.510 0.510 0.510 100,000 51,000 0.5100 15.81 15.50 15.81 15.81 15.81 3,225 15.813 0.00%
2009-01-06 0 0.510 0.450 0.520 - - 0 0 - 15.81 13.95 16.12 - - 0 - 0.00%
2009-01-05 0 0.510 0.480 0.550 0.460 0.510 150,000 74,000 0.4933 15.81 14.88 17.05 14.26 15.81 4,838 15.296 2.00%
2009-01-02 0 0.500 0.330 0.500 - - 0 0 - 15.50 10.23 15.50 - - 0 - -3.85%
2008-12-31 0 0.520 0.430 0.520 - - 0 0 - 16.12 13.33 16.12 - - 0 - 0.00%
2008-12-30 0 0.520 0.440 0.520 - - 0 0 - 16.12 13.64 16.12 - - 0 - 0.00%
2008-12-29 0 0.520 0.430 0.520 - - 0 0 - 16.12 13.33 16.12 - - 0 - 0.00%
2008-12-24 0 0.520 0.480 0.570 - - 0 0 - 16.12 14.88 17.67 - - 0 - 0.00%
2008-12-23 0 0.520 0.490 0.520 - - 0 0 - 16.12 15.19 16.12 - - 0 - -1.89%
2008-12-22 0 0.530 0.470 0.530 0.470 0.530 252,000 132,340 0.5252 16.43 14.57 16.43 14.57 16.43 8,128 16.282 1.92%
2008-12-19 0 0.520 0.495 0.520 0.510 0.520 230,000 118,400 0.5148 16.12 15.35 16.12 15.81 16.12 7,418 15.961 0.00%
2008-12-18 0 0.520 0.420 0.520 0.510 0.520 90,000 46,400 0.5156 16.12 13.02 16.12 15.81 16.12 2,903 15.985 0.00%
2008-12-17 0 0.520 0.420 0.520 0.520 0.520 50,000 26,000 0.5200 16.12 13.02 16.12 16.12 16.12 1,613 16.123 4.00%
2008-12-16 0 0.500 0.420 0.520 - - 0 0 - 15.50 13.02 16.12 - - 0 - 0.00%
2008-12-15 0 0.500 0.510 0.550 0.450 0.450 10,000 4,500 0.4500 15.50 15.81 17.05 13.95 13.95 323 13.952 0.00%
2008-12-12 0 0.500 0.500 0.530 0.500 0.500 90,000 45,000 0.5000 15.50 15.50 16.43 15.50 15.50 2,903 15.502 0.00%
2008-12-11 0 0.500 0.450 0.510 0.495 0.500 122,000 60,940 0.4995 15.50 13.95 15.81 15.35 15.50 3,935 15.487 0.00%
2008-12-10 0 0.500 0.420 0.520 0.500 0.500 50,000 25,000 0.5000 15.50 13.02 16.12 15.50 15.50 1,613 15.502 -1.96%
2008-12-09 0 0.510 0.370 0.510 0.490 0.520 66,000 33,420 0.5064 15.81 11.47 15.81 15.19 16.12 2,129 15.700 -5.56%
2008-12-08 0 0.540 0.500 0.540 - - 0 0 - 16.74 15.50 16.74 - - 0 - 0.00%
2008-12-05 0 0.540 0.330 0.540 0.500 0.550 44,000 22,200 0.5045 16.74 10.23 16.74 15.50 17.05 1,419 15.643 8.00%
2008-12-04 0 0.500 0.450 0.530 - - 0 0 - 15.50 13.95 16.43 - - 0 - 0.00%
2008-12-03 0 0.500 0.400 0.550 0.500 0.510 254,000 134,400 0.5291 15.50 12.40 17.05 15.50 15.81 8,192 16.406 -16.67%
2008-12-02 0 0.600 0.380 0.600 0.500 0.600 626,000 354,400 0.5661 18.60 11.78 18.60 15.50 18.60 20,190 17.553 9.09%
2008-12-01 0 0.550 0.500 0.550 0.520 0.590 432,000 228,560 0.5291 17.05 15.50 17.05 16.12 18.29 13,933 16.404 10.00%
2008-11-28 0 0.500 0.460 0.520 0.500 0.540 230,000 120,140 0.5223 15.50 14.26 16.12 15.50 16.74 7,418 16.195 6.38%
2008-11-27 0 0.470 0.360 0.490 0.450 0.500 554,000 265,380 0.4790 14.57 11.16 15.19 13.95 15.50 17,868 14.852 -6.00%
2008-11-26 0 0.500 0.350 0.490 0.300 0.500 490,000 211,980 0.4326 15.50 10.85 15.19 9.301 15.50 15,804 13.413 31.58%
2008-11-25 0 0.380 0.250 0.380 - - 0 0 - 11.78 7.751 11.78 - - 0 - 0.00%
2008-11-24 0 0.380 0.300 0.380 0.380 0.380 2,000 760 0.3800 11.78 9.301 11.78 11.78 11.78 65 11.782 28.81%
2008-11-21 0 0.295 0.385 0.390 0.270 0.290 108,000 30,910 0.2862 9.146 11.94 12.09 8.371 8.991 3,483 8.8737 -14.49%
2008-11-20 0 0.345 0.345 0.380 0.300 0.300 20,000 6,000 0.3000 10.70 10.70 11.78 9.301 9.301 645 9.3015 -13.75%
2008-11-19 0 0.400 0.300 0.400 - - 0 0 - 12.40 9.301 12.40 - - 0 - 0.00%
2008-11-18 0 0.400 0.320 0.450 - - 0 0 - 12.40 9.922 13.95 - - 0 - 0.00%
2008-11-17 0 0.400 0.305 0.400 0.370 0.400 156,000 59,220 0.3796 12.40 9.456 12.40 11.47 12.40 5,031 11.770 0.00%
2008-11-14 0 0.400 0.310 0.400 0.400 0.400 30,000 12,000 0.4000 12.40 9.612 12.40 12.40 12.40 968 12.402 -2.44%
2008-11-13 0 0.410 0.335 0.410 - - 0 0 - 12.71 10.39 12.71 - - 0 - -2.38%
2008-11-12 0 0.420 0.330 0.420 - - 0 0 - 13.02 10.23 13.02 - - 0 - -2.33%
2008-11-11 0 0.430 0.350 0.430 - - 0 0 - 13.33 10.85 13.33 - - 0 - -4.44%
2008-11-10 0 0.450 0.350 0.450 - - 0 0 - 13.95 10.85 13.95 - - 0 - 0.00%
2008-11-07 0 0.450 0.350 0.500 0.400 0.450 2,450,000 1,069,000 0.4363 13.95 10.85 15.50 12.40 13.95 79,020 13.528 18.42%
2008-11-06 0 0.380 0.280 0.400 - - 0 0 - 11.78 8.681 12.40 - - 0 - 0.00%
2008-11-05 0 0.380 0.310 0.380 0.300 0.380 130,000 42,900 0.3300 11.78 9.612 11.78 9.301 11.78 4,193 10.232 11.76%
2008-11-04 0 0.340 0.270 0.340 - - 0 0 - 10.54 8.371 10.54 - - 0 - 0.00%
2008-11-03 0 0.340 0.280 0.340 - - 0 0 - 10.54 8.681 10.54 - - 0 - 0.00%
2008-10-31 0 0.340 - 0.400 - - 0 0 - 10.54 - 12.40 - - 0 - 0.00%
2008-10-30 0 0.340 - 0.340 - - 0 0 - 10.54 - 10.54 - - 0 - 0.00%
2008-10-29 0 0.340 - 0.350 0.340 0.340 6,000 2,040 0.3400 10.54 - 10.85 10.54 10.54 194 10.542 -8.11%
2008-10-28 0 0.370 - 0.370 - - 0 0 - 11.47 - 11.47 - - 0 - -2.63%
2008-10-27 0 0.380 0.300 0.380 - - 0 0 - 11.78 9.301 11.78 - - 0 - -5.00%
2008-10-24 0 0.400 0.320 0.400 - - 0 0 - 12.40 9.922 12.40 - - 0 - 0.00%
2008-10-23 0 0.400 0.350 0.440 0.400 0.400 50,000 20,000 0.4000 12.40 10.85 13.64 12.40 12.40 1,613 12.402 -19.19%
2008-10-22 0 0.495 0.400 0.500 0.495 0.495 162,000 80,190 0.4950 15.35 12.40 15.50 15.35 15.35 5,225 15.347 -1.00%
2008-10-21 0 0.500 0.400 0.520 - - 0 0 - 15.50 12.40 16.12 - - 0 - 0.00%
2008-10-20 0 0.500 0.400 0.500 - - 0 0 - 15.50 12.40 15.50 - - 0 - 0.00%
2008-10-17 0 0.500 0.450 0.550 - - 0 0 - 15.50 13.95 17.05 - - 0 - 0.00%
2008-10-16 0 0.500 0.400 0.520 0.500 0.500 4,000 2,000 0.5000 15.50 12.40 16.12 15.50 15.50 129 15.502 0.00%
2008-10-15 1 - - - - - 0 0 - 15.50 - - - - 0 - 0.00%
2008-10-14 1 - - - - - 0 0 - 15.50 - - - - 0 - 0.00%
2008-10-13 1 - - - - - 0 0 - 15.50 - - - - 0 - 0.00%
2008-10-10 1 - - - - - 0 0 - 15.50 - - - - 0 - 0.00%
2008-10-09 1 - - - - - 0 0 - 15.50 - - - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 15.50 - - - - 0 - 0.00%
2008-10-06 1 - - - - - 0 0 - 15.50 - - - - 0 - 0.00%
2008-10-03 1 - - - - - 0 0 - 15.50 - - - - 0 - 0.00%
2008-10-02 1 - - - - - 0 0 - 15.50 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 15.50 - - - - 0 - 0.00%
2008-09-29 1 - - - - - 0 0 - 15.50 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 15.50 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 15.50 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 15.50 - - - - 0 - 0.00%
2008-09-23 0 0.500 0.410 0.540 0.500 0.500 22,000 11,000 0.5000 15.50 12.71 16.74 15.50 15.50 710 15.502 0.00%
2008-09-22 0 0.500 0.480 0.540 0.500 0.500 20,000 10,000 0.5000 15.50 14.88 16.74 15.50 15.50 645 15.502 0.00%
2008-09-19 0 0.500 0.500 0.520 0.500 0.530 280,000 140,700 0.5025 15.50 15.50 16.12 15.50 16.43 9,031 15.580 3.09%
2008-09-18 0 0.485 0.450 0.500 - - 0 0 - 15.04 13.95 15.50 - - 0 - 0.00%
2008-09-17 0 0.485 0.485 0.530 0.480 0.530 852,000 438,930 0.5152 15.04 15.04 16.43 14.88 16.43 27,480 15.973 -8.49%
2008-09-16 0 0.530 0.530 0.570 0.530 0.570 320,000 175,600 0.5488 16.43 16.43 17.67 16.43 17.67 10,321 17.014 -3.64%
2008-09-12 0 0.550 0.550 0.580 0.550 0.550 110,000 60,500 0.5500 17.05 17.05 17.98 17.05 17.05 3,548 17.053 -3.51%
2008-09-11 0 0.570 0.550 0.570 0.550 0.570 130,000 72,100 0.5546 17.67 17.05 17.67 17.05 17.67 4,193 17.196 3.64%
2008-09-10 0 0.550 0.550 0.580 0.500 0.580 304,000 163,560 0.5380 17.05 17.05 17.98 15.50 17.98 9,805 16.681 -6.78%
2008-09-09 0 0.590 0.590 0.630 0.570 0.590 68,000 40,040 0.5888 18.29 18.29 19.53 17.67 18.29 2,193 18.256 -3.28%
2008-09-08 0 0.610 0.600 0.610 0.600 0.610 160,000 97,500 0.6094 18.91 18.60 18.91 18.60 18.91 5,160 18.894 1.67%
2008-09-05 0 0.600 0.560 0.600 0.580 0.600 290,000 171,680 0.5920 18.60 17.36 18.60 17.98 18.60 9,353 18.355 1.69%
2008-09-04 0 0.590 0.590 0.610 0.590 0.600 172,000 102,160 0.5940 18.29 18.29 18.91 18.29 18.60 5,548 18.415 -4.84%
2008-09-03 0 0.620 0.580 0.620 - - 0 0 - 19.22 17.98 19.22 - - 0 - 0.00%
2008-09-02 0 0.620 0.580 0.620 0.630 0.630 2,000 1,260 0.6300 19.22 17.98 19.22 19.53 19.53 65 19.533 1.64%
2008-09-01 0 0.610 0.570 0.610 0.610 0.610 90,000 54,900 0.6100 18.91 17.67 18.91 18.91 18.91 2,903 18.913 0.00%
2008-08-29 0 0.610 0.610 0.650 0.610 0.610 20,000 12,200 0.6100 18.91 18.91 20.15 18.91 18.91 645 18.913 -4.69%
2008-08-28 0 0.640 0.640 0.650 0.600 0.640 78,000 47,640 0.6108 19.84 19.84 20.15 18.60 19.84 2,516 18.937 3.23%
2008-08-27 0 0.620 0.620 0.630 0.620 0.660 458,000 284,960 0.6222 19.22 19.22 19.53 19.22 20.46 14,772 19.291 -1.59%
2008-08-26 0 0.630 0.600 0.630 0.570 0.640 1,286,000 802,280 0.6239 19.53 18.60 19.53 17.67 19.84 41,477 19.343 8.62%
2008-08-25 0 0.580 0.570 0.580 0.550 0.580 450,000 255,000 0.5667 17.98 17.67 17.98 17.05 17.98 14,514 17.569 5.45%
2008-08-21 0 0.550 0.550 0.570 0.530 0.570 1,048,000 583,000 0.5563 17.05 17.05 17.67 16.43 17.67 33,801 17.248 1.85%
2008-08-20 0 0.540 0.540 0.550 0.540 0.540 12,000 6,480 0.5400 16.74 16.74 17.05 16.74 16.74 387 16.743 0.00%
2008-08-19 0 0.540 0.550 0.560 0.530 0.550 310,000 167,600 0.5406 16.74 17.05 17.36 16.43 17.05 9,998 16.763 1.89%
2008-08-18 0 0.530 0.530 0.570 0.530 0.550 320,000 171,520 0.5360 16.43 16.43 17.67 16.43 17.05 10,321 16.619 -1.85%
2008-08-15 0 0.540 0.540 0.560 0.500 0.560 868,000 476,900 0.5494 16.74 16.74 17.36 15.50 17.36 27,996 17.035 3.85%
2008-08-14 0 0.520 0.520 0.550 0.510 0.540 520,000 271,200 0.5215 16.12 16.12 17.05 15.81 16.74 16,772 16.170 -7.14%
2008-08-13 0 0.560 0.540 0.570 0.560 0.580 822,000 467,740 0.5690 17.36 16.74 17.67 17.36 17.98 26,512 17.643 -1.75%
2008-08-12 0 0.570 0.570 0.580 0.530 0.570 500,000 281,940 0.5639 17.67 17.67 17.98 16.43 17.67 16,126 17.483 3.64%
2008-08-11 0 0.550 0.530 0.550 0.510 0.550 432,000 229,960 0.5323 17.05 16.43 17.05 15.81 17.05 13,933 16.504 3.77%
2008-08-08 0 0.530 0.500 0.530 0.500 0.530 180,000 94,500 0.5250 16.43 15.50 16.43 15.50 16.43 5,806 16.278 3.92%
2008-08-07 0 0.510 0.500 0.520 0.495 0.540 1,186,000 601,480 0.5072 15.81 15.50 16.12 15.35 16.74 38,252 15.724 -5.56%
2008-08-05 0 0.540 0.530 0.540 0.510 0.550 802,000 423,760 0.5284 16.74 16.43 16.74 15.81 17.05 25,867 16.382 1.89%
2008-08-04 0 0.530 0.530 0.540 0.500 0.550 774,000 404,680 0.5228 16.43 16.43 16.74 15.50 17.05 24,964 16.211 -3.64%
2008-08-01 0 0.550 0.550 0.580 0.540 0.670 1,430,000 813,460 0.5689 17.05 17.05 17.98 16.74 20.77 46,122 17.637 -8.33%
2008-07-31 0 0.600 0.580 0.670 0.600 0.770 4,194,000 2,928,840 0.6983 18.60 17.98 20.77 18.60 23.87 135,269 21.652 -1.64%
2008-07-30 0 0.610 0.570 0.610 0.500 0.660 1,734,000 984,200 0.5676 18.91 17.67 18.91 15.50 20.46 55,927 17.598 29.79%
2008-07-29 0 0.470 0.470 0.495 0.460 0.485 398,000 190,530 0.4787 14.57 14.57 15.35 14.26 15.04 12,837 14.843 -4.08%
2008-07-28 0 0.490 0.480 0.500 0.465 0.490 206,000 100,390 0.4873 15.19 14.88 15.50 14.42 15.19 6,644 15.110 6.52%
2008-07-25 0 0.460 0.460 0.480 0.455 0.470 432,000 199,010 0.4607 14.26 14.26 14.88 14.11 14.57 13,933 14.283 -4.17%
2008-07-24 0 0.480 0.480 0.500 0.470 0.540 918,000 450,660 0.4909 14.88 14.88 15.50 14.57 16.74 29,608 15.221 -3.03%
2008-07-23 0 0.495 0.475 0.495 0.475 0.510 1,550,000 757,400 0.4886 15.35 14.73 15.35 14.73 15.81 49,992 15.150 -1.00%
2008-07-22 0 0.500 0.495 0.500 0.490 0.520 272,000 136,190 0.5007 15.50 15.35 15.50 15.19 16.12 8,773 15.524 1.01%
2008-07-21 0 0.495 0.495 0.510 0.490 0.550 622,000 312,560 0.5025 15.35 15.35 15.81 15.19 17.05 20,061 15.580 -2.94%
2008-07-18 0 0.510 0.500 0.520 0.510 0.540 730,000 382,500 0.5240 15.81 15.50 16.12 15.81 16.74 23,545 16.246 -5.56%
2008-07-17 0 0.540 0.540 0.570 0.540 0.620 560,000 320,100 0.5716 16.74 16.74 17.67 16.74 19.22 18,062 17.723 0.00%
2008-07-16 0 0.540 0.530 0.560 0.540 0.600 270,000 153,500 0.5685 16.74 16.43 17.36 16.74 18.60 8,708 17.627 -10.00%
2008-07-15 0 0.600 0.530 0.600 0.600 0.600 72,000 43,200 0.6000 18.60 16.43 18.60 18.60 18.60 2,322 18.603 1.69%
2008-07-14 0 0.590 0.590 0.610 0.490 0.640 1,208,000 679,760 0.5627 18.29 18.29 18.91 15.19 19.84 38,962 17.447 1.72%
2008-07-11 0 0.580 0.590 0.610 0.570 0.640 1,114,000 667,920 0.5996 17.98 18.29 18.91 17.67 19.84 35,930 18.590 -9.38%
2008-07-10 0 0.640 0.630 0.640 0.580 0.680 1,690,000 1,061,540 0.6281 19.84 19.53 19.84 17.98 21.08 54,508 19.475 -7.25%
2008-07-09 0 0.690 0.690 0.700 0.640 0.770 3,462,000 2,314,460 0.6685 21.39 21.39 21.70 19.84 23.87 111,660 20.728 -2.82%
2008-07-08 0 0.710 0.710 0.740 0.550 0.850 5,107,000 3,893,140 0.7623 22.01 22.01 22.94 17.05 26.35 164,716 23.635 9.23%
2008-07-07 1 - - - - - 0 0 - 20.15 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 20.15 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 20.15 - - - - 0 - 0.00%
2008-07-02 0 0.650 0.650 0.670 0.550 0.710 6,732,000 4,341,200 0.6449 20.15 20.15 20.77 17.05 22.01 217,127 19.994 -7.14%
2008-06-30 0 0.700 0.660 0.700 0.250 0.750 34,152,000 17,360,800 0.5083 21.70 20.46 21.70 7.751 23.25 1,101,503 15.761 204.35%
2008-06-27 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-05-23 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-04-24 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-04-08 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-02-04 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-02-01 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-31 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-30 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-29 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-21 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-16 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-13 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-10-23 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2007-03-23 0 0.230 0.180 0.230 0.230 0.250 506,000 101,464 0.2005 7.131 5.581 7.131 7.131 7.751 16,320 6.2172 19.17%
2007-03-22 0 0.193 0.193 0.220 0.190 0.226 410,000 80,010 0.1951 5.984 5.984 6.821 5.891 7.007 13,224 6.0505 -17.87%
2007-03-21 0 0.235 - 0.245 - - 4,000 1,040 0.2600 7.286 - 7.596 - - 129 8.0613 0.00%
2007-03-20 0 0.235 - 0.235 - - 0 0 - 7.286 - 7.286 - - 0 - -4.08%
2007-03-19 0 0.245 - 0.245 0.255 0.255 5,000 1,265 0.2530 7.596 - 7.596 7.906 7.906 161 7.8442 7.93%
2007-03-16 0 0.227 - 0.227 - - 0 0 - 7.038 - 7.038 - - 0 - -4.22%
2007-03-15 0 0.237 0.237 0.238 0.225 0.239 102,000 23,228 0.2277 7.348 7.348 7.379 6.976 7.410 3,290 7.0606 3.04%
2007-03-14 0 0.230 - 0.230 - - 92,000 20,700 0.2250 7.131 - 7.131 - - 2,967 6.9761 0.00%
2007-03-13 0 0.230 - 0.230 0.249 0.249 4,000 996 0.2490 7.131 - 7.131 7.720 7.720 129 7.7202 9.52%
2007-03-12 0 0.210 0.190 0.210 0.190 0.210 434,000 82,540 0.1902 6.511 5.891 6.511 5.891 6.511 13,998 5.8966 0.00%
2007-03-09 0 0.210 0.190 0.210 0.190 0.210 982,000 194,900 0.1985 6.511 5.891 6.511 5.891 6.511 31,672 6.1536 0.00%
2007-03-08 0 0.210 0.190 0.210 0.220 0.220 4,000 880 0.2200 6.511 5.891 6.511 6.821 6.821 129 6.8211 0.96%
2007-03-07 0 0.208 0.208 0.209 0.190 0.209 1,500,000 285,808 0.1905 6.449 6.449 6.480 5.891 6.480 48,379 5.9076 9.47%
2007-03-06 0 0.190 0.180 0.190 0.176 0.190 1,828,000 332,838 0.1821 5.891 5.581 5.891 5.457 5.891 58,958 5.6453 10.47%
2007-03-05 0 0.172 0.172 0.193 0.170 0.194 450,000 83,948 0.1866 5.333 5.333 5.984 5.271 6.015 14,514 5.7840 -9.47%
2007-03-02 0 0.190 0.180 0.190 0.180 0.198 2,288,000 423,272 0.1850 5.891 5.581 5.891 5.581 6.139 73,795 5.7358 6.74%
2007-03-01 0 0.178 0.082 0.178 0.180 0.180 6,000 1,080 0.1800 5.519 2.542 5.519 5.581 5.581 194 5.5809 0.00%
2007-02-28 0 0.178 0.063 0.180 - - 0 0 - 5.519 1.953 5.581 - - 0 - 0.00%
2007-02-27 0 0.178 0.102 0.178 - - 0 0 - 5.519 3.162 5.519 - - 0 - 0.00%
2007-02-26 0 0.178 0.121 0.178 0.178 0.178 10,000 1,780 0.1780 5.519 3.752 5.519 5.519 5.519 323 5.5189 0.00%
2007-02-23 0 0.178 0.170 0.178 0.178 0.180 424,000 75,880 0.1790 5.519 5.271 5.519 5.519 5.581 13,675 5.5487 -10.55%
2007-02-22 0 0.199 0.170 0.199 0.160 0.205 606,000 101,530 0.1675 6.170 5.271 6.170 4.961 6.356 19,545 5.1946 24.38%
2007-02-21 0 0.160 0.160 0.169 0.160 0.170 260,000 41,900 0.1612 4.961 4.961 5.240 4.961 5.271 8,386 4.9966 -5.88%
2007-02-16 0 0.170 - 0.170 - - 0 0 - 5.271 - 5.271 - - 0 - 0.00%
2007-02-15 0 0.170 - 0.170 0.180 0.180 172,000 30,960 0.1800 5.271 - 5.271 5.581 5.581 5,548 5.5809 0.00%
2007-02-14 0 0.170 0.150 0.170 - - 2,000 320 0.1600 5.271 4.651 5.271 - - 65 4.9608 0.00%
2007-02-13 0 0.170 0.150 0.170 0.150 0.178 246,000 37,948 0.1543 5.271 4.651 5.271 4.651 5.519 7,934 4.7828 13.33%
2007-02-12 0 0.150 0.140 0.150 - - 0 0 - 4.651 4.341 4.651 - - 0 - 0.00%
2007-02-09 0 0.150 0.138 - - - 0 0 - 4.651 4.279 - - - 0 - 0.00%
2007-02-08 0 0.150 0.146 0.155 0.150 0.155 726,000 110,530 0.1522 4.651 4.527 4.806 4.651 4.806 23,416 4.7203 -3.23%
2007-02-07 0 0.155 0.155 0.170 0.150 0.155 228,000 35,200 0.1544 4.806 4.806 5.271 4.651 4.806 7,354 4.7867 -8.28%
2007-02-06 0 0.169 0.100 0.169 0.169 0.169 8,000 1,352 0.1690 5.240 3.100 5.240 5.240 5.240 258 5.2398 -0.59%
2007-02-05 0 0.170 0.128 0.170 0.170 0.170 20,000 3,400 0.1700 5.271 3.969 5.271 5.271 5.271 645 5.2708 -2.86%
2007-02-02 0 0.175 0.160 0.175 - - 0 0 - 5.426 4.961 5.426 - - 0 - -2.23%
2007-02-01 0 0.179 0.178 0.179 0.179 0.179 20,000 3,590 0.1795 5.550 5.519 5.550 5.550 5.550 645 5.5654 0.56%
2007-01-31 0 0.178 0.150 0.180 - - 0 0 - 5.519 4.651 5.581 - - 0 - 0.00%
2007-01-30 0 0.178 0.160 0.178 0.160 0.178 210,000 34,500 0.1643 5.519 4.961 5.519 4.961 5.519 6,773 5.0937 0.00%
2007-01-29 0 0.178 0.178 0.179 0.160 0.160 100,000 16,000 0.1600 5.519 5.519 5.550 4.961 4.961 3,225 4.9608 -1.11%
2007-01-26 0 0.180 0.179 0.180 0.165 0.184 548,000 91,728 0.1674 5.581 5.550 5.581 5.116 5.705 17,675 5.1898 -4.26%
2007-01-25 0 0.188 0.187 0.188 0.160 0.189 1,128,000 189,764 0.1682 5.829 5.798 5.829 4.961 5.860 36,381 5.2160 10.59%
2007-01-24 0 0.170 0.145 0.170 0.150 0.170 390,000 60,980 0.1564 5.271 4.496 5.271 4.651 5.271 12,579 4.8479 17.24%
2007-01-23 0 0.145 0.145 0.169 0.125 0.145 520,000 75,200 0.1446 4.496 4.496 5.240 3.876 4.496 16,772 4.4838 -16.67%
2007-01-22 0 0.174 0.148 0.174 0.156 0.174 438,000 72,322 0.1651 5.395 4.589 5.395 4.837 5.395 14,127 5.1195 -0.57%
2007-01-19 0 0.175 0.125 0.175 0.160 0.175 116,000 18,650 0.1608 5.426 3.876 5.426 4.961 5.426 3,741 4.9848 -1.13%
2007-01-18 0 0.177 0.143 0.177 0.177 0.177 36,000 6,372 0.1770 5.488 4.434 5.488 5.488 5.488 1,161 5.4879 23.78%
2007-01-17 0 0.143 0.143 0.179 0.143 0.160 178,000 25,946 0.1458 4.434 4.434 5.550 4.434 4.961 5,741 4.5194 -20.11%
2007-01-16 0 0.179 0.159 0.179 0.199 0.199 4,000 796 0.1990 5.550 4.930 5.550 6.170 6.170 129 6.1700 0.00%
2007-01-15 0 0.179 0.179 0.180 0.150 0.160 242,000 37,820 0.1563 5.550 5.550 5.581 4.651 4.961 7,805 4.8455 -5.29%
2007-01-12 0 0.189 0.170 0.189 0.189 0.189 8,000 1,516 0.1895 5.860 5.271 5.860 5.860 5.860 258 5.8754 11.18%
2007-01-11 0 0.170 0.160 0.170 0.170 0.170 20,000 3,400 0.1700 5.271 4.961 5.271 5.271 5.271 645 5.2708 -10.53%
2007-01-10 0 0.190 0.110 0.190 - - 0 0 - 5.891 3.411 5.891 - - 0 - -3.55%
2007-01-09 0 0.197 0.110 0.197 - - 0 0 - 6.108 3.411 6.108 - - 0 - -1.50%
2007-01-08 0 0.200 0.110 0.200 0.208 0.208 2,000 416 0.2080 6.201 3.411 6.201 6.449 6.449 65 6.4490 6.38%
2007-01-05 0 0.188 0.179 0.190 0.160 0.194 352,000 62,194 0.1767 5.829 5.550 5.891 4.961 6.015 11,353 5.4782 5.03%
2007-01-04 0 0.179 0.179 0.180 0.170 0.195 22,000 3,790 0.1723 5.550 5.550 5.581 5.271 6.046 710 5.3413 -0.56%
2007-01-03 0 0.180 0.120 0.180 - - 0 0 - 5.581 3.721 5.581 - - 0 - -10.00%
2007-01-02 0 0.200 0.110 0.200 0.217 0.218 16,000 3,482 0.2176 6.201 3.411 6.201 6.728 6.759 516 6.7474 0.50%
2006-12-29 0 0.199 0.198 0.199 0.170 0.200 606,000 109,192 0.1802 6.170 6.139 6.170 5.271 6.201 19,545 5.5866 17.06%
2006-12-28 0 0.170 0.155 0.175 0.170 0.185 36,000 6,150 0.1708 5.271 4.806 5.426 5.271 5.736 1,161 5.2967 -19.05%
2006-12-27 0 0.210 0.110 0.210 0.219 0.219 2,000 438 0.2190 6.511 3.411 6.511 6.790 6.790 65 6.7901 5.53%
2006-12-22 0 0.199 - 0.199 - - 0 0 - 6.170 - 6.170 - - 0 - 0.00%
2006-12-21 0 0.199 - 0.199 - - 0 0 - 6.170 - 6.170 - - 0 - -0.50%
2006-12-20 0 0.200 - 0.200 - - 0 0 - 6.201 - 6.201 - - 0 - 0.00%
2006-12-19 0 0.200 0.175 0.200 0.214 0.214 2,000 428 0.2140 6.201 5.426 6.201 6.635 6.635 65 6.6350 7.53%
2006-12-18 0 0.186 - 0.199 0.186 0.200 42,000 8,052 0.1917 5.767 - 6.170 5.767 6.201 1,355 5.9441 -7.00%
2006-12-15 0 0.200 0.170 0.200 0.170 0.214 110,000 19,870 0.1806 6.201 5.271 6.201 5.271 6.635 3,548 5.6006 17.65%
2006-12-14 0 0.170 0.170 0.190 0.106 0.230 514,000 94,350 0.1836 5.271 5.271 5.891 3.287 7.131 16,578 5.6913 -10.53%
2006-12-13 0 0.190 0.180 0.190 0.190 0.190 120,000 22,800 0.1900 5.891 5.581 5.891 5.891 5.891 3,870 5.8909 -12.04%
2006-12-12 0 0.216 - 0.216 0.220 0.220 2,000 440 0.2200 6.697 - 6.697 6.821 6.821 65 6.8211 8.00%
2006-12-11 0 0.200 - 0.208 0.200 0.200 192,000 38,400 0.2000 6.201 - 6.449 6.201 6.201 6,193 6.2010 0.00%
2006-12-08 0 0.200 - 0.200 0.200 0.208 6,000 1,216 0.2027 6.201 - 6.201 6.201 6.449 194 6.2837 -3.85%
2006-12-07 0 0.208 0.207 0.208 0.180 0.211 606,000 121,678 0.2008 6.449 6.418 6.449 5.581 6.542 19,545 6.2254 4.00%
2006-12-06 0 0.200 0.215 0.216 0.180 0.219 102,000 18,438 0.1808 6.201 6.666 6.697 5.581 6.790 3,290 5.6046 0.50%
2006-12-05 0 0.199 0.199 0.200 0.185 0.185 100,000 18,500 0.1850 6.170 6.170 6.201 5.736 5.736 3,225 5.7359 0.51%
2006-12-04 0 0.198 0.178 0.199 0.198 0.199 196,000 38,954 0.1987 6.139 5.519 6.170 6.139 6.170 6,322 6.1621 0.00%
2006-12-01 0 0.198 0.180 0.199 0.154 0.199 464,000 85,516 0.1843 6.139 5.581 6.170 4.775 6.170 14,965 5.7143 10.00%
2006-11-30 0 0.180 0.171 0.199 0.180 0.199 1,556,000 305,520 0.1963 5.581 5.302 6.170 5.581 6.170 50,186 6.0878 -2.17%
2006-11-29 0 0.184 0.184 0.185 0.175 0.210 194,000 35,660 0.1838 5.705 5.705 5.736 5.426 6.511 6,257 5.6991 -3.16%
2006-11-28 0 0.190 0.170 0.190 0.197 0.217 1,658,000 330,416 0.1993 5.891 5.271 5.891 6.108 6.728 53,475 6.1788 0.00%
2006-11-27 0 0.190 0.189 0.195 0.170 0.191 3,316,000 589,470 0.1778 5.891 5.860 6.046 5.271 5.922 106,951 5.5116 18.75%
2006-11-24 0 0.160 0.152 0.168 0.125 0.160 1,272,000 182,682 0.1436 4.961 4.713 5.209 3.876 4.961 41,026 4.4529 15.94%
2006-11-23 0 0.138 - 0.138 0.135 0.148 146,000 20,182 0.1382 4.279 - 4.279 4.186 4.589 4,709 4.2859 7.81%
2006-11-22 0 0.128 - 0.128 0.125 0.139 386,000 49,154 0.1273 3.969 - 3.969 3.876 4.310 12,450 3.9482 2.40%
2006-11-21 0 0.125 0.110 0.111 0.110 0.136 1,824,000 217,284 0.1191 3.876 3.411 3.442 3.411 4.217 58,829 3.6935 13.64%
2006-11-20 0 0.110 0.104 0.112 - - 0 0 - 3.411 3.225 3.473 - - 0 - 0.00%
2006-11-17 0 0.110 0.110 0.119 0.110 0.110 260,000 28,600 0.1100 3.411 3.411 3.690 3.411 3.411 8,386 3.4105 0.00%
2006-11-16 0 0.110 0.105 0.110 0.101 0.110 934,000 95,230 0.1020 3.411 3.256 3.411 3.131 3.411 30,124 3.1612 7.84%
2006-11-15 0 0.102 0.101 0.114 - - 0 0 - 3.162 3.131 3.535 - - 0 - 0.00%
2006-11-14 0 0.102 0.102 0.114 0.101 0.101 88,000 8,888 0.1010 3.162 3.162 3.535 3.131 3.131 2,838 3.1315 -9.73%
2006-11-13 0 0.113 0.100 0.113 - - 0 0 - 3.504 3.100 3.504 - - 0 - -0.88%
2006-11-10 0 0.114 0.099 0.114 0.114 0.114 42,000 4,788 0.1140 3.535 3.069 3.535 3.535 3.535 1,355 3.5346 0.00%
2006-11-09 0 0.114 0.107 0.114 0.103 0.119 170,000 18,430 0.1084 3.535 3.318 3.535 3.194 3.690 5,483 3.3613 3.64%
2006-11-08 0 0.110 0.101 0.112 - - 0 0 - 3.411 3.131 3.473 - - 0 - 0.00%
2006-11-07 0 0.110 0.100 0.115 - - 40,000 4,000 0.1000 3.411 3.100 3.566 - - 1,290 3.1005 0.00%
2006-11-06 0 0.110 0.097 0.110 0.110 0.110 208,000 22,880 0.1100 3.411 3.007 3.411 3.411 3.411 6,709 3.4105 0.00%
2006-11-03 0 0.110 0.096 0.110 - - 100,000 9,500 0.0950 3.411 2.976 3.411 - - 3,225 2.9455 -0.90%
2006-11-02 0 0.111 0.096 0.111 - - 0 0 - 3.442 2.976 3.442 - - 0 - -1.77%
2006-11-01 0 0.113 0.099 0.113 0.113 0.113 56,000 6,334 0.1131 3.504 3.069 3.504 3.504 3.504 1,806 3.5069 24.18%
2006-10-31 0 0.091 - 0.083 0.100 0.119 88,000 10,244 0.1164 2.821 - 2.573 3.100 3.690 2,838 3.6093 -23.53%
2006-10-27 0 0.119 - 0.119 - - 0 0 - 3.690 - 3.690 - - 0 - -0.83%
2006-10-26 0 0.120 - 0.120 - - 100,000 10,000 0.1000 3.721 - 3.721 - - 3,225 3.1005 0.00%
2006-10-25 0 0.120 0.097 0.120 0.120 0.120 4,000 480 0.1200 3.721 3.007 3.721 3.721 3.721 129 3.7206 4.35%
2006-10-24 0 0.115 0.097 0.115 0.115 0.115 104,000 11,960 0.1150 3.566 3.007 3.566 3.566 3.566 3,354 3.5656 13.86%
2006-10-23 0 0.101 0.097 0.116 0.085 0.101 94,000 9,462 0.1007 3.131 3.007 3.597 2.635 3.131 3,032 3.1209 -13.68%
2006-10-20 0 0.117 0.090 0.117 - - 0 0 - 3.628 2.790 3.628 - - 0 - -2.50%
2006-10-19 0 0.120 0.097 0.120 0.120 0.120 4,000 480 0.1200 3.721 3.007 3.721 3.721 3.721 129 3.7206 20.00%
2006-10-18 0 0.100 0.100 0.117 0.100 0.123 34,000 3,492 0.1027 3.100 3.100 3.628 3.100 3.814 1,097 3.1844 -11.50%
2006-10-17 0 0.113 - 0.113 - - 0 0 - 3.504 - 3.504 - - 0 - -0.88%
2006-10-16 0 0.114 0.100 0.114 - - 0 0 - 3.535 3.100 3.535 - - 0 - -0.87%
2006-10-13 0 0.115 0.100 0.115 - - 34,000 3,880 0.1141 3.566 3.100 3.566 - - 1,097 3.5382 -3.36%
2006-10-12 0 0.119 0.099 0.119 0.118 0.133 38,000 4,584 0.1206 3.690 3.069 3.690 3.659 4.124 1,226 3.7402 22.68%
2006-10-11 0 0.097 0.097 0.112 0.097 0.105 732,000 76,684 0.1048 3.007 3.007 3.473 3.007 3.256 23,609 3.2481 -13.39%
2006-10-10 0 0.112 0.101 0.114 - - 4,000 456 0.1140 3.473 3.131 3.535 - - 129 3.5346 0.00%
2006-10-09 0 0.112 0.101 0.112 - - 0 0 - 3.473 3.131 3.473 - - 0 - -0.88%
2006-10-06 0 0.113 0.113 0.114 - - 4,000 456 0.1140 3.504 3.504 3.535 - - 129 3.5346 11.88%
2006-10-05 0 0.101 0.101 0.115 - - 20,000 2,000 0.1000 3.131 3.131 3.566 - - 645 3.1005 0.00%
2006-10-04 0 0.101 0.100 0.115 - - 10,000 1,010 0.1010 3.131 3.100 3.566 - - 323 3.1315 0.00%
2006-10-03 0 0.101 0.100 0.119 - - 0 0 - 3.131 3.100 3.690 - - 0 - 0.00%
2006-09-29 0 0.101 0.101 0.110 0.100 0.101 300,000 30,210 0.1007 3.131 3.131 3.411 3.100 3.131 9,676 3.1222 -9.82%
2006-09-28 0 0.112 0.101 0.112 0.101 0.112 1,004,000 104,260 0.1038 3.473 3.131 3.473 3.131 3.473 32,382 3.2197 10.89%
2006-09-27 0 0.101 0.101 0.120 0.100 0.100 72,000 7,200 0.1000 3.131 3.131 3.721 3.100 3.100 2,322 3.1005 -15.83%
2006-09-26 0 0.120 - 0.120 - - 0 0 - 3.721 - 3.721 - - 0 - 0.00%
2006-09-25 0 0.120 - 0.120 0.120 0.120 108,000 12,960 0.1200 3.721 - 3.721 3.721 3.721 3,483 3.7206 0.00%
2006-09-22 0 0.120 0.098 0.120 0.128 0.128 4,000 512 0.1280 3.721 3.038 3.721 3.969 3.969 129 3.9686 4.35%
2006-09-21 0 0.115 0.097 0.115 0.116 0.116 60,000 6,960 0.1160 3.566 3.007 3.566 3.597 3.597 1,935 3.5966 18.56%
2006-09-20 0 0.097 0.096 0.097 - - 0 0 - 3.007 2.976 3.007 - - 0 - -11.82%
2006-09-19 0 0.110 0.110 0.118 0.105 0.110 98,000 10,540 0.1076 3.411 3.411 3.659 3.256 3.411 3,161 3.3346 -7.56%
2006-09-18 0 0.119 - 0.119 - - 0 0 - 3.690 - 3.690 - - 0 - -0.83%
2006-09-15 0 0.120 0.096 0.120 0.128 0.128 4,000 512 0.1280 3.721 2.976 3.721 3.969 3.969 129 3.9686 1.69%
2006-09-14 0 0.118 0.100 0.118 0.129 0.129 54,000 5,966 0.1105 3.659 3.100 3.659 4.000 4.000 1,742 3.4255 -7.09%
2006-09-13 0 0.127 0.127 0.128 - - 0 0 - 3.938 3.938 3.969 - - 0 - 6.72%
2006-09-12 0 0.119 0.119 0.120 0.100 0.130 118,000 12,280 0.1041 3.690 3.690 3.721 3.100 4.031 3,806 3.2266 19.00%
2006-09-11 0 0.100 0.100 0.128 0.099 0.100 160,000 15,900 0.0994 3.100 3.100 3.969 3.069 3.100 5,160 3.0811 -15.97%
2006-09-08 0 0.119 - 0.120 - - 0 0 - 3.690 - 3.721 - - 0 - 0.00%
2006-09-07 0 0.119 0.097 0.119 0.129 0.129 6,000 774 0.1290 3.690 3.007 3.690 4.000 4.000 194 3.9996 8.18%
2006-09-06 0 0.110 - 0.110 0.120 0.138 124,000 14,952 0.1206 3.411 - 3.411 3.721 4.279 3,999 3.7386 0.00%
2006-09-05 0 0.110 0.090 0.110 - - 0 0 - 3.411 2.790 3.411 - - 0 - 0.00%
2006-09-04 0 0.110 0.095 0.110 0.120 0.120 4,000 480 0.1200 3.411 2.945 3.411 3.721 3.721 129 3.7206 11.11%
2006-09-01 0 0.099 0.099 0.110 0.099 0.105 114,000 11,322 0.0993 3.069 3.069 3.411 3.069 3.256 3,677 3.0793 -1.00%
2006-08-31 0 0.100 0.100 0.105 0.095 0.110 634,000 61,810 0.0975 3.100 3.100 3.256 2.945 3.411 20,448 3.0227 -8.26%
2006-08-30 0 0.109 0.096 0.109 0.109 0.109 4,000 436 0.1090 3.380 2.976 3.380 3.380 3.380 129 3.3795 3.81%
2006-08-29 0 0.105 0.096 0.105 0.105 0.105 50,000 5,250 0.1050 3.256 2.976 3.256 3.256 3.256 1,613 3.2555 8.25%
2006-08-28 0 0.097 0.096 0.105 - - 0 0 - 3.007 2.976 3.256 - - 0 - 0.00%
2006-08-25 0 0.097 0.096 0.097 - - 0 0 - 3.007 2.976 3.007 - - 0 - -11.82%
2006-08-24 0 0.110 0.093 0.110 - - 0 0 - 3.411 2.883 3.411 - - 0 - 0.00%
2006-08-23 0 0.110 0.095 0.110 0.095 0.120 158,000 15,170 0.0960 3.411 2.945 3.411 2.945 3.721 5,096 2.9769 -3.51%
2006-08-22 0 0.114 0.095 0.100 0.092 0.114 530,000 51,066 0.0964 3.535 2.945 3.100 2.852 3.535 17,094 2.9874 14.00%
2006-08-21 0 0.100 0.091 0.120 0.100 0.130 284,000 28,800 0.1014 3.100 2.821 3.721 3.100 4.031 9,160 3.1442 11.11%
2006-08-18 0 0.090 0.090 0.115 0.090 0.129 122,000 13,452 0.1103 2.790 2.790 3.566 2.790 4.000 3,935 3.4187 -18.18%
2006-08-17 0 0.110 0.090 0.110 0.129 0.129 4,000 516 0.1290 3.411 2.790 3.411 4.000 4.000 129 3.9996 20.88%
2006-08-16 0 0.091 0.090 0.130 - - 0 0 - 2.821 2.790 4.031 - - 0 - 0.00%
2006-08-15 0 0.091 0.090 0.125 - - 0 0 - 2.821 2.790 3.876 - - 0 - 0.00%
2006-08-14 0 0.091 0.090 0.091 0.100 0.100 100,000 10,000 0.1000 2.821 2.790 2.821 3.100 3.100 3,225 3.1005 -20.87%
2006-08-11 0 0.115 0.090 0.115 0.115 0.120 202,000 23,240 0.1150 3.566 2.790 3.566 3.566 3.721 6,515 3.5671 15.00%
2006-08-10 0 0.100 0.100 0.130 0.100 0.130 104,000 10,596 0.1019 3.100 3.100 4.031 3.100 4.031 3,354 3.1589 -9.09%
2006-08-09 0 0.110 - 0.115 0.110 0.130 724,000 83,942 0.1159 3.411 - 3.566 3.411 4.031 23,351 3.5948 -6.78%
2006-08-08 0 0.118 0.100 0.118 0.110 0.130 14,000 1,620 0.1157 3.659 3.100 3.659 3.411 4.031 452 3.5877 -1.67%
2006-08-07 0 0.120 - 0.120 - - 0 0 - 3.721 - 3.721 - - 0 - -4.00%
2006-08-04 0 0.125 0.078 0.125 0.124 0.134 154,000 19,280 0.1252 3.876 2.418 3.876 3.845 4.155 4,967 3.8817 27.55%
2006-08-03 0 0.098 0.085 - - - 0 0 - 3.038 2.635 - - - 0 - 0.00%
2006-08-02 0 0.098 0.080 - - - 0 0 - 3.038 2.480 - - - 0 - 0.00%
2006-08-01 0 0.098 0.098 0.125 0.098 0.110 40,000 4,040 0.1010 3.038 3.038 3.876 3.038 3.411 1,290 3.1315 -10.91%
2006-07-31 0 0.110 - 0.110 - - 0 0 - 3.411 - 3.411 - - 0 - 0.00%
2006-07-28 0 0.110 - 0.125 - - 0 0 - 3.411 - 3.876 - - 0 - 0.00%
2006-07-27 0 0.110 - 0.120 - - 0 0 - 3.411 - 3.721 - - 0 - 0.00%
2006-07-26 0 0.110 - 0.120 - - 0 0 - 3.411 - 3.721 - - 0 - 0.00%
2006-07-25 0 0.110 - 0.125 - - 0 0 - 3.411 - 3.876 - - 0 - 0.00%
2006-07-24 0 0.110 0.090 0.132 - - 0 0 - 3.411 2.790 4.093 - - 0 - 0.00%
2006-07-21 0 0.110 0.101 0.122 0.110 0.110 40,000 4,400 0.1100 3.411 3.131 3.783 3.411 3.411 1,290 3.4105 0.00%
2006-07-20 0 0.110 0.101 0.123 0.110 0.110 100,000 11,000 0.1100 3.411 3.131 3.814 3.411 3.411 3,225 3.4105 0.00%
2006-07-19 0 0.110 0.110 0.123 0.110 0.123 90,000 10,420 0.1158 3.411 3.411 3.814 3.411 3.814 2,903 3.5897 -16.03%
2006-07-18 0 0.131 - 0.131 - - 0 0 - 4.062 - 4.062 - - 0 - -0.76%
2006-07-17 0 0.132 - 0.139 - - 0 0 - 4.093 - 4.310 - - 0 - 0.00%
2006-07-14 0 0.132 - 0.135 - - 0 0 - 4.093 - 4.186 - - 0 - 0.00%
2006-07-13 0 0.132 - 0.135 - - 0 0 - 4.093 - 4.186 - - 0 - 0.00%
2006-07-12 0 0.132 - 0.135 - - 0 0 - 4.093 - 4.186 - - 0 - 0.00%
2006-07-11 0 0.132 - 0.132 - - 0 0 - 4.093 - 4.093 - - 0 - 0.00%
2006-07-10 0 0.132 - 0.132 - - 0 0 - 4.093 - 4.093 - - 0 - -6.38%
2006-07-07 0 0.141 - 0.141 0.145 0.145 2,000 290 0.1450 4.372 - 4.372 4.496 4.496 65 4.4957 12.80%
2006-07-06 0 0.125 - 0.129 - - 0 0 - 3.876 - 4.000 - - 0 - 0.00%
2006-07-05 0 0.125 - 0.125 - - 0 0 - 3.876 - 3.876 - - 0 - 0.00%
2006-07-04 0 0.125 - 0.125 0.130 0.130 4,000 520 0.1300 3.876 - 3.876 4.031 4.031 129 4.0306 13.64%
2006-07-03 0 0.110 - - - - 0 0 - 3.411 - - - - 0 - 0.00%
2006-06-30 0 0.110 - 0.126 - - 0 0 - 3.411 - 3.907 - - 0 - 0.00%
2006-06-29 0 0.110 - 0.126 - - 0 0 - 3.411 - 3.907 - - 0 - 0.00%
2006-06-28 0 0.110 - - - - 0 0 - 3.411 - - - - 0 - 0.00%
2006-06-27 0 0.110 - - - - 0 0 - 3.411 - - - - 0 - 0.00%
2006-06-26 0 0.110 0.090 - 0.110 0.110 20,000 2,200 0.1100 3.411 2.790 - 3.411 3.411 645 3.4105 -5.17%
2006-06-23 0 0.116 0.108 0.125 - - 0 0 - 3.597 3.349 3.876 - - 0 - 0.00%
2006-06-22 0 0.116 0.110 0.124 - - 0 0 - 3.597 3.411 3.845 - - 0 - 0.00%
2006-06-21 0 0.116 - - - - 0 0 - 3.597 - - - - 0 - 0.00%
2006-06-20 0 0.116 0.100 0.125 - - 0 0 - 3.597 3.100 3.876 - - 0 - 0.00%
2006-06-19 0 0.116 0.097 0.123 - - 0 0 - 3.597 3.007 3.814 - - 0 - 0.00%
2006-06-16 0 0.116 0.114 0.120 0.115 0.128 280,000 32,640 0.1166 3.597 3.535 3.721 3.566 3.969 9,031 3.6143 -1.69%
2006-06-15 0 0.118 - 0.130 0.118 0.118 130,000 15,340 0.1180 3.659 - 4.031 3.659 3.659 4,193 3.6586 -12.59%
2006-06-14 0 0.135 - 0.135 - - 0 0 - 4.186 - 4.186 - - 0 - -0.74%
2006-06-13 0 0.136 - 0.140 - - 0 0 - 4.217 - 4.341 - - 0 - 0.00%
2006-06-12 0 0.136 - 0.139 - - 0 0 - 4.217 - 4.310 - - 0 - 0.00%
2006-06-09 0 0.136 - 0.139 - - 0 0 - 4.217 - 4.310 - - 0 - 0.00%
2006-06-08 0 0.136 0.116 0.138 - - 0 0 - 4.217 3.597 4.279 - - 0 - 0.00%
2006-06-07 0 0.136 - 0.136 - - 0 0 - 4.217 - 4.217 - - 0 - -0.73%
2006-06-06 0 0.137 0.130 0.137 0.130 0.138 14,000 1,852 0.1323 4.248 4.031 4.248 4.031 4.279 452 4.1015 15.13%
2006-06-05 0 0.119 0.119 0.144 0.119 0.119 12,000 1,428 0.1190 3.690 3.690 4.465 3.690 3.690 387 3.6896 -14.39%
2006-06-02 0 0.139 0.139 0.140 0.120 0.130 324,000 39,140 0.1208 4.310 4.310 4.341 3.721 4.031 10,450 3.7455 -2.11%
2006-06-01 0 0.142 - 0.142 0.142 0.142 14,000 1,988 0.1420 4.403 - 4.403 4.403 4.403 452 4.4027 0.00%
2006-05-30 0 0.142 0.110 0.142 0.145 0.145 4,000 580 0.1450 4.403 3.411 4.403 4.496 4.496 129 4.4957 5.97%
2006-05-29 0 0.134 0.117 0.134 0.135 0.135 4,000 540 0.1350 4.155 3.628 4.155 4.186 4.186 129 4.1857 17.54%
2006-05-26 0 0.114 0.114 0.134 0.110 0.145 284,000 36,124 0.1272 3.535 3.535 4.155 3.411 4.496 9,160 3.9437 -19.72%
2006-05-25 0 0.142 0.142 0.143 0.130 0.144 8,000 1,096 0.1370 4.403 4.403 4.434 4.031 4.465 258 4.2477 10.94%
2006-05-24 0 0.128 - 0.128 0.128 0.130 72,000 9,320 0.1294 3.969 - 3.969 3.969 4.031 2,322 4.0134 -8.57%
2006-05-23 0 0.140 0.125 0.140 0.105 0.148 16,000 2,188 0.1368 4.341 3.876 4.341 3.256 4.589 516 4.2399 35.92%
2006-05-22 0 0.103 0.103 0.123 0.102 0.149 108,000 11,704 0.1084 3.194 3.194 3.814 3.162 4.620 3,483 3.3600 -20.16%
2006-05-19 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2006-05-15 0 0.129 0.091 0.129 0.129 0.129 10,000 1,290 0.1290 4.000 2.821 4.000 4.000 4.000 323 3.9996 3.20%
2006-05-12 0 0.125 0.080 0.125 0.125 0.125 2,000 250 0.1250 3.876 2.480 3.876 3.876 3.876 65 3.8756 0.81%
2006-05-11 0 0.124 0.115 0.124 0.129 0.129 10,000 1,290 0.1290 3.845 3.566 3.845 4.000 4.000 323 3.9996 3.33%
2006-05-10 0 0.120 0.120 0.129 0.120 0.120 30,000 3,600 0.1200 3.721 3.721 4.000 3.721 3.721 968 3.7206 0.00%
2006-05-09 0 0.120 0.120 0.130 0.120 0.130 202,000 25,500 0.1262 3.721 3.721 4.031 3.721 4.031 6,515 3.9140 -7.69%
2006-05-08 0 0.130 0.101 0.130 - - 0 0 - 4.031 3.131 4.031 - - 0 - 0.00%
2006-05-04 0 0.130 0.101 0.130 0.140 0.140 4,000 560 0.1400 4.031 3.131 4.031 4.341 4.341 129 4.3407 -5.80%
2006-05-03 0 0.138 0.103 0.138 0.130 0.140 20,000 2,672 0.1336 4.279 3.194 4.279 4.031 4.341 645 4.1423 2.99%
2006-05-02 0 0.134 0.130 0.134 - - 0 0 - 4.155 4.031 4.155 - - 0 - -0.74%
2006-04-28 0 0.135 0.122 0.135 0.135 0.137 370,000 50,706 0.1370 4.186 3.783 4.186 4.186 4.248 11,934 4.2490 8.00%
2006-04-27 0 0.125 0.125 0.132 - - 0 0 - 3.876 3.876 4.093 - - 0 - 4.17%
2006-04-26 0 0.120 0.114 0.135 0.120 0.145 410,000 49,450 0.1206 3.721 3.535 4.186 3.721 4.496 13,224 3.7395 -9.09%
2006-04-25 0 0.132 0.112 0.132 0.125 0.132 160,000 20,770 0.1298 4.093 3.473 4.093 3.876 4.093 5,160 4.0248 30.69%
2006-04-24 0 0.101 0.101 0.127 0.101 0.128 144,000 15,732 0.1093 3.131 3.131 3.938 3.131 3.969 4,644 3.3873 -21.09%
2006-04-21 0 0.128 0.110 0.140 0.110 0.144 296,000 37,924 0.1281 3.969 3.411 4.341 3.411 4.465 9,547 3.9724 23.08%
2006-04-20 0 0.104 0.104 0.120 0.100 0.144 192,000 19,648 0.1023 3.225 3.225 3.721 3.100 4.465 6,193 3.1728 -27.27%
2006-04-19 0 0.143 0.115 0.143 0.145 0.145 2,000 290 0.1450 4.434 3.566 4.434 4.496 4.496 65 4.4957 14.40%
2006-04-18 0 0.125 0.115 0.142 0.095 0.145 514,000 62,456 0.1215 3.876 3.566 4.403 2.945 4.496 16,578 3.7674 -10.07%
2006-04-13 0 0.139 0.120 0.139 0.151 0.151 156,000 21,580 0.1383 4.310 3.721 4.310 4.682 4.682 5,031 4.2890 20.87%
2006-04-12 0 0.115 0.113 0.125 0.110 0.155 220,000 27,254 0.1239 3.566 3.504 3.876 3.411 4.806 7,096 3.8409 3.60%
2006-04-11 0 0.111 0.111 0.132 0.111 0.145 184,000 22,382 0.1216 3.442 3.442 4.093 3.442 4.496 5,935 3.7715 -20.71%
2006-04-10 0 0.140 - 0.140 - - 0 0 - 4.341 - 4.341 - - 0 - -4.11%
2006-04-07 0 0.146 0.102 0.146 0.146 0.146 4,000 584 0.1460 4.527 3.162 4.527 4.527 4.527 129 4.5267 46.00%
2006-04-06 0 0.100 0.100 0.150 0.100 0.100 32,000 3,200 0.1000 3.100 3.100 4.651 3.100 3.100 1,032 3.1005 -28.57%
2006-04-04 0 0.140 - 0.140 - - 0 0 - 4.341 - 4.341 - - 0 - 0.00%
2006-04-03 0 0.140 - 0.140 - - 0 0 - 4.341 - 4.341 - - 0 - 0.00%
2006-03-31 0 0.140 - 0.140 - - 0 0 - 4.341 - 4.341 - - 0 - 0.00%
2006-03-30 0 0.140 - 0.140 - - 0 0 - 4.341 - 4.341 - - 0 - 0.00%
2006-03-29 0 0.140 - 0.140 - - 0 0 - 4.341 - 4.341 - - 0 - -1.41%
2006-03-28 0 0.142 0.100 0.142 0.163 0.163 2,000 326 0.1630 4.403 3.100 4.403 5.054 5.054 65 5.0538 5.19%
2006-03-27 0 0.135 - - - - 0 0 - 4.186 - - - - 0 - 0.00%
2006-03-24 0 0.135 - - - - 0 0 - 4.186 - - - - 0 - 0.00%
2006-03-23 0 0.135 - 0.138 0.135 0.135 48,000 6,480 0.1350 4.186 - 4.279 4.186 4.186 1,548 4.1857 -10.00%
2006-03-22 0 0.150 - 0.150 - - 0 0 - 4.651 - 4.651 - - 0 - 0.00%
2006-03-21 0 0.150 - 0.150 - - 0 0 - 4.651 - 4.651 - - 0 - 0.00%
2006-03-20 0 0.150 - 0.150 - - 0 0 - 4.651 - 4.651 - - 0 - 0.00%
2006-03-17 0 0.150 - 0.150 - - 0 0 - 4.651 - 4.651 - - 0 - 0.00%
2006-03-16 0 0.150 - 0.150 - - 0 0 - 4.651 - 4.651 - - 0 - 0.00%
2006-03-15 0 0.150 - 0.150 - - 0 0 - 4.651 - 4.651 - - 0 - 0.00%
2006-03-14 0 0.150 - 0.150 - - 0 0 - 4.651 - 4.651 - - 0 - 0.00%
2006-03-13 0 0.150 - 0.150 - - 0 0 - 4.651 - 4.651 - - 0 - 0.00%
2006-03-10 0 0.150 - 0.150 - - 0 0 - 4.651 - 4.651 - - 0 - 0.00%
2006-03-09 0 0.150 - 0.150 0.150 0.150 50,000 7,500 0.1500 4.651 - 4.651 4.651 4.651 1,613 4.6507 0.00%
2006-03-08 0 0.150 0.103 0.150 0.121 0.153 108,000 13,228 0.1225 4.651 3.194 4.651 3.752 4.744 3,483 3.7975 3.45%
2006-03-07 0 0.145 0.121 0.149 - - 0 0 - 4.496 3.752 4.620 - - 0 - 0.00%
2006-03-06 0 0.145 - 0.145 - - 0 0 - 4.496 - 4.496 - - 0 - -2.68%
2006-03-03 0 0.149 0.149 0.150 0.126 0.126 98,000 12,348 0.1260 4.620 4.620 4.651 3.907 3.907 3,161 3.9066 -0.67%
2006-03-02 0 0.150 - - - - 0 0 - 4.651 - - - - 0 - 0.00%
2006-03-01 0 0.150 - 0.150 - - 0 0 - 4.651 - 4.651 - - 0 - -5.66%
2006-02-28 0 0.159 - 0.159 0.170 0.170 164,000 27,880 0.1700 4.930 - 4.930 5.271 5.271 5,289 5.2708 6.00%
2006-02-27 0 0.150 - 0.150 0.156 0.156 6,000 936 0.1560 4.651 - 4.651 4.837 4.837 194 4.8368 13.64%
2006-02-24 0 0.132 0.110 0.132 0.122 0.132 22,000 2,792 0.1269 4.093 3.411 4.093 3.783 4.093 710 3.9348 20.00%
2006-02-23 0 0.110 0.100 - 0.093 0.110 458,000 46,638 0.1018 3.411 3.100 - 2.883 3.411 14,772 3.1572 8.91%
2006-02-22 0 0.101 0.098 0.110 - - 0 0 - 3.131 3.038 3.411 - - 0 - 0.00%
2006-02-21 0 0.101 0.093 0.120 - - 0 0 - 3.131 2.883 3.721 - - 0 - 0.00%
2006-02-20 0 0.101 0.093 - - - 0 0 - 3.131 2.883 - - - 0 - 0.00%
2006-02-17 0 0.101 0.097 - - - 0 0 - 3.131 3.007 - - - 0 - 0.00%
2006-02-16 0 0.101 0.098 - - - 0 0 - 3.131 3.038 - - - 0 - 0.00%
2006-02-15 0 0.101 0.101 - - - 0 0 - 3.131 3.131 - - - 0 - 1.00%
2006-02-14 0 0.100 0.100 - 0.100 0.100 340,000 34,000 0.1000 3.100 3.100 - 3.100 3.100 10,966 3.1005 0.00%
2006-02-13 0 0.100 0.100 0.120 0.100 0.100 174,000 17,400 0.1000 3.100 3.100 3.721 3.100 3.100 5,612 3.1005 -19.35%
2006-02-10 0 0.124 - 0.124 - - 0 0 - 3.845 - 3.845 - - 0 - -5.34%
2006-02-09 0 0.131 - 0.131 - - 0 0 - 4.062 - 4.062 - - 0 - 0.00%
2006-02-08 0 0.131 - - - - 0 0 - 4.062 - - - - 0 - 0.00%
2006-02-07 0 0.131 - - - - 0 0 - 4.062 - - - - 0 - 0.00%
2006-02-06 0 0.131 - 0.131 - - 0 0 - 4.062 - 4.062 - - 0 - 0.00%
2006-02-03 0 0.131 - 0.132 0.131 0.131 2,000 262 0.1310 4.062 - 4.093 4.062 4.062 65 4.0616 10.08%
2006-02-02 0 0.119 0.109 0.119 0.119 0.119 4,000 476 0.1190 3.690 3.380 3.690 3.690 3.690 129 3.6896 -14.39%
2006-02-01 0 0.139 - 0.155 - - 0 0 - 4.310 - 4.806 - - 0 - 0.00%
2006-01-27 0 0.139 - 0.139 - - 0 0 - 4.310 - 4.310 - - 0 - -0.71%
2006-01-26 0 0.140 0.122 0.140 - - 0 0 - 4.341 3.783 4.341 - - 0 - -6.67%
2006-01-25 0 0.150 - 0.150 - - 0 0 - 4.651 - 4.651 - - 0 - 0.00%
2006-01-24 0 0.150 - 0.150 - - 0 0 - 4.651 - 4.651 - - 0 - -2.60%
2006-01-23 0 0.154 - 0.154 - - 0 0 - 4.775 - 4.775 - - 0 - -3.75%
2006-01-20 0 0.160 - 0.160 - - 0 0 - 4.961 - 4.961 - - 0 - 0.00%
2006-01-19 0 0.160 - 0.160 - - 0 0 - 4.961 - 4.961 - - 0 - -3.03%
2006-01-18 0 0.165 - 0.165 - - 0 0 - 5.116 - 5.116 - - 0 - 0.00%
2006-01-17 0 0.165 - - - - 0 0 - 5.116 - - - - 0 - 0.00%
2006-01-16 0 0.165 - 0.165 - - 0 0 - 5.116 - 5.116 - - 0 - 0.00%
2006-01-13 0 0.165 - 0.165 - - 0 0 - 5.116 - 5.116 - - 0 - 0.00%
2006-01-12 0 0.165 - - - - 0 0 - 5.116 - - - - 0 - 0.00%
2006-01-11 0 0.165 - 0.165 - - 0 0 - 5.116 - 5.116 - - 0 - -2.94%
2006-01-10 0 0.170 - 0.170 - - 0 0 - 5.271 - 5.271 - - 0 - -1.16%
2006-01-09 0 0.172 - 0.172 - - 0 0 - 5.333 - 5.333 - - 0 - 0.00%
2006-01-06 0 0.172 - 0.172 - - 0 0 - 5.333 - 5.333 - - 0 - 0.00%
2006-01-05 0 0.172 - - - - 0 0 - 5.333 - - - - 0 - 0.00%
2006-01-04 0 0.172 - 0.172 0.172 0.185 12,000 2,138 0.1782 5.333 - 5.333 5.333 5.736 387 5.5240 -4.44%
2006-01-03 0 0.180 - 0.180 - - 0 0 - 5.581 - 5.581 - - 0 - -1.10%
2005-12-30 0 0.182 - 0.182 - - 0 0 - 5.643 - 5.643 - - 0 - 0.00%
2005-12-29 0 0.182 - 0.182 - - 0 0 - 5.643 - 5.643 - - 0 - 0.00%
2005-12-28 0 0.182 0.110 - 0.162 0.182 10,000 1,748 0.1748 5.643 3.411 - 5.023 5.643 323 5.4197 51.67%
2005-12-23 0 0.120 - 0.120 - - 0 0 - 3.721 - 3.721 - - 0 - 0.00%
2005-12-22 0 0.120 - - - - 0 0 - 3.721 - - - - 0 - 0.00%
2005-12-21 0 0.120 - - - - 0 0 - 3.721 - - - - 0 - 0.00%
2005-12-20 0 0.120 - 0.120 - - 0 0 - 3.721 - 3.721 - - 0 - 0.00%
2005-12-19 0 0.120 - 0.170 - - 0 0 - 3.721 - 5.271 - - 0 - 0.00%
2005-12-16 0 0.120 - - - - 0 0 - 3.721 - - - - 0 - 0.00%
2005-12-15 0 0.120 - - - - 0 0 - 3.721 - - - - 0 - 0.00%
2005-12-14 0 0.120 - - - - 0 0 - 3.721 - - - - 0 - 0.00%
2005-12-13 0 0.120 0.095 0.120 - - 0 0 - 3.721 2.945 3.721 - - 0 - 0.00%
2005-12-12 0 0.120 0.095 0.120 - - 0 0 - 3.721 2.945 3.721 - - 0 - 0.00%
2005-12-09 0 0.120 0.095 0.125 - - 0 0 - 3.721 2.945 3.876 - - 0 - 0.00%
2005-12-08 0 0.120 0.095 - - - 0 0 - 3.721 2.945 - - - 0 - 0.00%
2005-12-07 0 0.120 0.095 0.120 - - 0 0 - 3.721 2.945 3.721 - - 0 - 0.00%
2005-12-06 0 0.120 0.095 0.120 - - 0 0 - 3.721 2.945 3.721 - - 0 - 0.00%
2005-12-05 0 0.120 - - - - 0 0 - 3.721 - - - - 0 - 0.00%
2005-12-02 0 0.120 - 0.125 - - 0 0 - 3.721 - 3.876 - - 0 - 0.00%
2005-12-01 0 0.120 0.098 - - - 0 0 - 3.721 3.038 - - - 0 - 0.00%
2005-11-30 0 0.120 0.101 0.120 0.098 0.120 74,000 7,434 0.1005 3.721 3.131 3.721 3.038 3.721 2,387 3.1147 0.00%
2005-11-29 0 0.120 0.098 0.120 - - 0 0 - 3.721 3.038 3.721 - - 0 - -4.00%
2005-11-28 0 0.125 - 0.170 - - 0 0 - 3.876 - 5.271 - - 0 - 0.00%
2005-11-25 0 0.125 0.120 0.128 0.120 0.125 174,000 21,240 0.1221 3.876 3.721 3.969 3.721 3.876 5,612 3.7847 25.00%
2005-11-24 0 0.100 0.100 0.160 - - 0 0 - 3.100 3.100 4.961 - - 0 - 0.00%
2005-11-23 0 0.100 0.094 - - - 0 0 - 3.100 2.914 - - - 0 - 0.00%
2005-11-22 0 0.100 0.100 0.160 - - 0 0 - 3.100 3.100 4.961 - - 0 - 0.00%
2005-11-21 0 0.100 0.100 0.150 0.100 0.100 10,000 1,000 0.1000 3.100 3.100 4.651 3.100 3.100 323 3.1005 -33.33%
2005-11-18 0 0.150 - 0.170 - - 0 0 - 4.651 - 5.271 - - 0 - 0.00%
2005-11-17 0 0.150 - 0.150 - - 0 0 - 4.651 - 4.651 - - 0 - 0.00%
2005-11-16 0 0.150 - 0.150 - - 0 0 - 4.651 - 4.651 - - 0 - 0.00%
2005-11-15 0 0.150 - 0.150 - - 0 0 - 4.651 - 4.651 - - 0 - 0.00%
2005-11-14 0 0.150 - 0.150 0.152 0.152 2,000 304 0.1520 4.651 - 4.651 4.713 4.713 65 4.7127 7.14%
2005-11-11 0 0.140 - 0.140 0.150 0.150 2,000 300 0.1500 4.341 - 4.341 4.651 4.651 65 4.6507 -10.26%
2005-11-10 0 0.156 0.156 - - - 0 0 - 4.837 4.837 - - - 0 - 56.00%
2005-11-09 0 0.100 0.100 0.149 0.100 0.100 50,000 5,000 0.1000 3.100 3.100 4.620 3.100 3.100 1,613 3.1005 -33.33%
2005-11-08 0 0.150 - 0.150 0.150 0.173 6,000 990 0.1650 4.651 - 4.651 4.651 5.364 194 5.1158 -6.25%
2005-11-07 0 0.160 0.150 0.160 0.160 0.198 6,000 1,064 0.1773 4.961 4.651 4.961 4.961 6.139 194 5.4982 -5.88%
2005-11-04 0 0.170 - 0.170 0.170 0.179 4,000 698 0.1745 5.271 - 5.271 5.271 5.550 129 5.4104 6.25%
2005-11-03 0 0.160 0.150 0.160 0.160 0.179 4,000 678 0.1695 4.961 4.651 4.961 4.961 5.550 129 5.2553 -2.44%
2005-11-02 0 0.164 0.164 0.165 - - 0 0 - 5.085 5.085 5.116 - - 0 - 17.14%
2005-11-01 0 0.140 - - - - 0 0 - 4.341 - - - - 0 - 0.00%
2005-10-31 0 0.140 - 0.140 - - 0 0 - 4.341 - 4.341 - - 0 - -6.67%
2005-10-28 0 0.150 - 0.150 0.157 0.157 2,000 314 0.1570 4.651 - 4.651 4.868 4.868 65 4.8678 3.45%
2005-10-27 0 0.145 - 0.145 - - 0 0 - 4.496 - 4.496 - - 0 - -7.05%
2005-10-26 0 0.156 0.156 0.159 - - 0 0 - 4.837 4.837 4.930 - - 0 - 14.71%
2005-10-25 0 0.136 0.136 0.145 - - 0 0 - 4.217 4.217 4.496 - - 0 - 33.33%
2005-10-24 0 0.102 0.102 - 0.100 0.128 196,000 19,996 0.1020 3.162 3.162 - 3.100 3.969 6,322 3.1631 -15.00%
2005-10-21 0 0.120 0.102 0.120 0.120 0.140 54,000 6,560 0.1215 3.721 3.162 3.721 3.721 4.341 1,742 3.7665 -10.45%
2005-10-20 0 0.134 0.103 0.134 0.140 0.176 4,000 632 0.1580 4.155 3.194 4.155 4.341 5.457 129 4.8988 -4.29%
2005-10-19 0 0.140 0.103 0.140 0.140 0.150 52,000 7,300 0.1404 4.341 3.194 4.341 4.341 4.651 1,677 4.3526 1.45%
2005-10-18 0 0.138 0.103 0.150 - - 0 0 - 4.279 3.194 4.651 - - 0 - 0.00%
2005-10-17 0 0.138 - 0.138 0.149 0.149 2,000 298 0.1490 4.279 - 4.279 4.620 4.620 65 4.6197 14.05%
2005-10-14 0 0.121 0.100 0.150 0.110 0.121 280,000 31,680 0.1131 3.752 3.100 4.651 3.411 3.752 9,031 3.5080 -19.33%
2005-10-13 0 0.150 0.110 0.150 0.160 0.160 2,000 320 0.1600 4.651 3.411 4.651 4.961 4.961 65 4.9608 7.14%
2005-10-12 0 0.140 - 0.140 0.189 0.189 2,000 378 0.1890 4.341 - 4.341 5.860 5.860 65 5.8599 -6.67%
2005-10-10 0 0.150 - 0.150 - - 0 0 - 4.651 - 4.651 - - 0 - 0.00%
2005-10-07 0 0.150 - 0.150 0.150 0.150 242,000 38,520 0.1592 4.651 - 4.651 4.651 4.651 7,805 4.9352 -5.06%
2005-10-06 0 0.158 - 0.158 0.162 0.162 2,000 324 0.1620 4.899 - 4.899 5.023 5.023 65 5.0228 5.33%
2005-10-05 0 0.150 - 0.150 - - 0 0 - 4.651 - 4.651 - - 0 - -3.23%
2005-10-04 0 0.155 - 0.155 0.160 0.160 10,000 1,600 0.1600 4.806 - 4.806 4.961 4.961 323 4.9608 -3.12%
2005-10-03 0 0.160 - 0.160 0.169 0.169 2,000 338 0.1690 4.961 - 4.961 5.240 5.240 65 5.2398 23.08%
2005-09-30 0 0.130 0.130 0.139 0.130 0.152 194,000 26,472 0.1365 4.031 4.031 4.310 4.031 4.713 6,257 4.2307 3.17%
2005-09-29 0 0.126 0.125 0.126 0.120 0.135 134,000 16,206 0.1209 3.907 3.876 3.907 3.721 4.186 4,322 3.7497 -10.00%
2005-09-28 0 0.140 - 0.140 0.150 0.150 30,000 4,500 0.1500 4.341 - 4.341 4.651 4.651 968 4.6507 -6.67%
2005-09-27 0 0.150 0.117 0.150 0.159 0.160 4,000 638 0.1595 4.651 3.628 4.651 4.930 4.961 129 4.9453 -6.25%
2005-09-26 0 0.160 - 0.160 - - 0 0 - 4.961 - 4.961 - - 0 - -3.03%
2005-09-23 0 0.165 - 0.165 - - 0 0 - 5.116 - 5.116 - - 0 - -2.37%
2005-09-22 0 0.169 - 0.169 - - 0 0 - 5.240 - 5.240 - - 0 - -0.59%
2005-09-21 0 0.170 - 0.170 - - 0 0 - 5.271 - 5.271 - - 0 - 0.00%
2005-09-20 0 0.170 - 0.170 0.170 0.170 2,000 340 0.1700 5.271 - 5.271 5.271 5.271 65 5.2708 -14.14%
2005-09-16 0 0.198 - 0.198 0.158 0.198 22,000 3,556 0.1616 6.139 - 6.139 4.899 6.139 710 5.0115 32.00%
2005-09-15 0 0.150 0.130 0.150 0.150 0.150 30,000 4,500 0.1500 4.651 4.031 4.651 4.651 4.651 968 4.6507 -6.25%
2005-09-14 0 0.160 - 0.160 0.191 0.191 2,000 382 0.1910 4.961 - 4.961 5.922 5.922 65 5.9219 -4.19%
2005-09-13 0 0.167 - 0.167 0.170 0.178 22,000 3,756 0.1707 5.178 - 5.178 5.271 5.519 710 5.2934 -1.76%
2005-09-12 0 0.170 0.134 0.170 0.185 0.185 2,000 370 0.1850 5.271 4.155 5.271 5.736 5.736 65 5.7359 25.93%
2005-09-09 0 0.135 0.125 0.135 0.120 0.172 296,000 39,422 0.1332 4.186 3.876 4.186 3.721 5.333 9,547 4.1293 -15.62%
2005-09-08 0 0.160 - 0.160 0.197 0.197 2,000 394 0.1970 4.961 - 4.961 6.108 6.108 65 6.1080 -1.84%
2005-09-07 0 0.163 - 0.163 0.196 0.196 2,000 392 0.1960 5.054 - 5.054 6.077 6.077 65 6.0770 -4.12%
2005-09-06 0 0.170 - 0.170 0.157 0.192 20,000 3,446 0.1723 5.271 - 5.271 4.868 5.953 645 5.3421 7.59%
2005-09-05 0 0.158 - 0.158 0.160 0.185 102,000 16,370 0.1605 4.899 - 4.899 4.961 5.736 3,290 4.9760 0.00%
2005-09-02 0 0.158 0.158 0.159 0.140 0.184 72,000 10,588 0.1471 4.899 4.899 4.930 4.341 5.705 2,322 4.5594 21.54%
2005-09-01 0 0.130 - 0.130 0.160 0.187 358,000 57,568 0.1608 4.031 - 4.031 4.961 5.798 11,547 4.9857 -15.03%
2005-08-31 0 0.153 0.161 - 0.110 0.186 20,000 2,784 0.1392 4.744 4.992 - 3.411 5.767 645 4.3159 24.39%
2005-08-30 0 0.123 0.110 - - - 0 0 - 3.814 3.411 - - - 0 - 0.00%
2005-08-29 0 0.123 0.123 - 0.105 0.131 56,000 6,544 0.1169 3.814 3.814 - 3.256 4.062 1,806 3.6231 9.82%
2005-08-26 0 0.112 - 0.105 - - 0 0 - 3.473 - 3.256 - - 0 - -17.65%
2005-08-25 0 0.136 - 0.140 - - 0 0 - 4.217 - 4.341 - - 0 - 0.00%
2005-08-24 0 0.136 0.116 0.142 - - 0 0 - 4.217 3.597 4.403 - - 0 - 0.00%
2005-08-23 0 0.136 0.128 0.140 - - 0 0 - 4.217 3.969 4.341 - - 0 - 0.00%
2005-08-22 0 0.136 0.120 - - - 0 0 - 4.217 3.721 - - - 0 - 0.00%
2005-08-19 0 0.136 0.130 - - - 0 0 - 4.217 4.031 - - - 0 - 0.00%
2005-08-18 0 0.136 0.130 0.144 - - 0 0 - 4.217 4.031 4.465 - - 0 - 0.00%
2005-08-17 0 0.136 0.125 0.142 - - 0 0 - 4.217 3.876 4.403 - - 0 - 0.00%
2005-08-16 0 0.136 0.136 0.156 0.120 0.121 126,000 15,220 0.1208 4.217 4.217 4.837 3.721 3.752 4,064 3.7452 -1.45%
2005-08-15 0 0.138 0.119 0.169 0.138 0.180 102,000 14,160 0.1388 4.279 3.690 5.240 4.279 5.581 3,290 4.3042 -18.82%
2005-08-12 0 0.170 - 0.170 0.186 0.194 4,000 760 0.1900 5.271 - 5.271 5.767 6.015 129 5.8909 6.25%
2005-08-11 0 0.160 0.117 0.160 0.160 0.178 204,000 32,696 0.1603 4.961 3.628 4.961 4.961 5.519 6,580 4.9693 11.11%
2005-08-10 0 0.144 0.132 0.160 0.144 0.166 20,000 3,100 0.1550 4.465 4.093 4.961 4.465 5.147 645 4.8058 -13.25%
2005-08-09 0 0.166 - 0.166 0.160 0.167 162,000 26,812 0.1655 5.147 - 5.147 4.961 5.178 5,225 5.1315 3.75%
2005-08-08 0 0.160 0.121 0.160 0.164 0.172 38,000 6,270 0.1650 4.961 3.752 4.961 5.085 5.333 1,226 5.1158 8.11%
2005-08-05 0 0.148 0.120 0.148 0.148 0.148 6,000 888 0.1480 4.589 3.721 4.589 4.589 4.589 194 4.5887 0.00%
2005-08-04 0 0.148 - 0.148 0.148 0.148 8,000 1,184 0.1480 4.589 - 4.589 4.589 4.589 258 4.5887 0.00%
2005-08-03 0 0.148 - 0.148 0.148 0.148 20,000 2,960 0.1480 4.589 - 4.589 4.589 4.589 645 4.5887 0.00%
2005-08-02 0 0.148 0.125 0.148 0.132 0.157 230,000 30,748 0.1337 4.589 3.876 4.589 4.093 4.868 7,418 4.1450 28.70%
2005-08-01 0 0.115 0.115 0.155 0.113 0.166 270,000 33,158 0.1228 3.566 3.566 4.806 3.504 5.147 8,708 3.8076 -17.86%
2005-07-29 0 0.140 0.123 0.140 0.123 0.143 132,000 16,666 0.1263 4.341 3.814 4.341 3.814 4.434 4,257 3.9146 -1.41%
2005-07-28 0 0.142 0.142 0.143 0.128 0.158 284,000 36,716 0.1293 4.403 4.403 4.434 3.969 4.899 9,160 4.0084 1.43%
2005-07-27 0 0.140 0.130 0.140 0.139 0.160 116,000 16,874 0.1455 4.341 4.031 4.341 4.310 4.961 3,741 4.5101 9.37%
2005-07-26 0 0.128 0.123 0.139 0.128 0.129 100,000 12,804 0.1280 3.969 3.814 4.310 3.969 4.000 3,225 3.9699 -24.71%
2005-07-25 0 0.170 - 0.170 0.177 0.177 2,000 354 0.1770 5.271 - 5.271 5.488 5.488 65 5.4879 -0.58%
2005-07-22 0 0.171 0.130 0.171 0.168 0.176 6,000 1,040 0.1733 5.302 4.031 5.302 5.209 5.457 194 5.3742 8.23%
2005-07-21 0 0.158 - 0.158 0.167 0.168 4,000 670 0.1675 4.899 - 4.899 5.178 5.209 129 5.1933 0.00%
2005-07-20 0 0.158 0.131 0.158 0.136 0.173 224,000 32,236 0.1439 4.899 4.062 4.899 4.217 5.364 7,225 4.4619 14.49%
2005-07-19 0 0.138 0.138 0.156 0.136 0.162 438,000 64,082 0.1463 4.279 4.279 4.837 4.217 5.023 14,127 4.5362 -28.87%
2005-07-18 0 0.194 - 0.194 - - 0 0 - 6.015 - 6.015 - - 0 - -0.51%
2005-07-15 0 0.195 - 0.195 - - 0 0 - 6.046 - 6.046 - - 0 - 0.00%
2005-07-14 0 0.195 - 0.195 - - 0 0 - 6.046 - 6.046 - - 0 - -1.52%
2005-07-13 0 0.198 - 0.198 - - 0 0 - 6.139 - 6.139 - - 0 - 0.00%
2005-07-12 0 0.198 - 0.198 0.200 0.200 52,000 10,400 0.2000 6.139 - 6.139 6.201 6.201 1,677 6.2010 -1.00%
2005-07-11 0 0.200 - 0.200 0.196 0.210 144,000 29,148 0.2024 6.201 - 6.201 6.077 6.511 4,644 6.2759 11.11%
2005-07-08 0 0.180 - 0.180 0.180 0.180 2,000 360 0.1800 5.581 - 5.581 5.581 5.581 65 5.5809 1.12%
2005-07-07 0 0.178 - 0.178 0.178 0.200 18,000 3,288 0.1827 5.519 - 5.519 5.519 6.201 581 5.6636 5.33%
2005-07-06 0 0.169 0.157 0.169 0.150 0.190 126,000 20,910 0.1660 5.240 4.868 5.240 4.651 5.891 4,064 5.1453 19.86%
2005-07-05 0 0.141 0.141 0.170 0.140 0.180 324,000 51,506 0.1590 4.372 4.372 5.271 4.341 5.581 10,450 4.9288 -33.49%
2005-07-04 0 0.212 0.206 0.212 0.181 0.212 90,000 16,532 0.1837 6.573 6.387 6.573 5.612 6.573 2,903 5.6953 17.13%
2005-06-30 0 0.181 0.178 0.181 0.198 0.202 22,000 4,368 0.1985 5.612 5.519 5.612 6.139 6.263 710 6.1559 -12.56%
2005-06-29 0 0.207 - 0.207 - - 0 0 - 6.418 - 6.418 - - 0 - 0.00%
2005-06-28 0 0.207 - 0.207 - - 0 0 - 6.418 - 6.418 - - 0 - 0.00%
2005-06-27 0 0.207 - 0.207 - - 0 0 - 6.418 - 6.418 - - 0 - 0.00%
2005-06-24 0 0.207 - 0.207 - - 0 0 - 6.418 - 6.418 - - 0 - -2.36%
2005-06-23 0 0.212 - 0.212 - - 0 0 - 6.573 - 6.573 - - 0 - 0.00%
2005-06-22 0 0.212 - 0.212 0.212 0.212 2,000 424 0.2120 6.573 - 6.573 6.573 6.573 65 6.5730 4.95%
2005-06-21 0 0.202 - 0.202 0.202 0.202 120,000 24,240 0.2020 6.263 - 6.263 6.263 6.263 3,870 6.2630 0.00%
2005-06-20 0 0.202 0.201 0.202 - - 0 0 - 6.263 6.232 6.263 - - 0 - 0.00%
2005-06-17 0 0.202 - 0.202 0.202 0.203 4,000 810 0.2025 6.263 - 6.263 6.263 6.294 129 6.2785 -0.49%
2005-06-16 0 0.203 0.202 0.203 - - 0 0 - 6.294 6.263 6.294 - - 0 - -0.49%
2005-06-15 0 0.204 - 0.204 0.204 0.204 2,000 408 0.2040 6.325 - 6.325 6.325 6.325 65 6.3250 2.51%
2005-06-14 0 0.199 - 0.200 0.199 0.200 4,000 798 0.1995 6.170 - 6.201 6.170 6.201 129 6.1855 3.65%
2005-06-13 0 0.192 - 0.192 0.199 0.200 4,000 798 0.1995 5.953 - 5.953 6.170 6.201 129 6.1855 -3.52%
2005-06-10 0 0.199 0.199 0.200 - - 0 0 - 6.170 6.170 6.201 - - 0 - 4.19%
2005-06-09 0 0.191 - 0.191 0.199 0.199 2,000 398 0.1990 5.922 - 5.922 6.170 6.170 65 6.1700 0.53%
2005-06-08 0 0.190 - 0.190 - - 0 0 - 5.891 - 5.891 - - 0 - -5.00%
2005-06-07 0 0.200 - 0.200 - - 0 0 - 6.201 - 6.201 - - 0 - 0.00%
2005-06-06 0 0.200 - 0.200 - - 0 0 - 6.201 - 6.201 - - 0 - -0.50%
2005-06-03 0 0.201 - 0.209 - - 0 0 - 6.232 - 6.480 - - 0 - 0.00%
2005-06-02 0 0.201 - 0.201 - - 0 0 - 6.232 - 6.232 - - 0 - -0.99%
2005-06-01 0 0.203 - 0.209 - - 0 0 - 6.294 - 6.480 - - 0 - 0.00%
2005-05-31 0 0.203 - 0.203 - - 0 0 - 6.294 - 6.294 - - 0 - -0.49%
2005-05-30 0 0.204 - 0.204 - - 0 0 - 6.325 - 6.325 - - 0 - -4.23%
2005-05-27 0 0.213 - 0.213 - - 0 0 - 6.604 - 6.604 - - 0 - -0.93%
2005-05-26 0 0.215 - 0.215 0.216 0.218 4,000 868 0.2170 6.666 - 6.666 6.697 6.759 129 6.7281 7.50%
2005-05-25 0 0.200 - 0.205 - - 0 0 - 6.201 - 6.356 - - 0 - 0.00%
2005-05-24 0 0.200 - 0.205 - - 0 0 - 6.201 - 6.356 - - 0 - 0.00%
2005-05-23 0 0.200 - 0.207 - - 0 0 - 6.201 - 6.418 - - 0 - 0.00%
2005-05-20 0 0.200 - 0.200 - - 0 0 - 6.201 - 6.201 - - 0 - 0.00%
2005-05-19 0 0.200 - 0.200 - - 0 0 - 6.201 - 6.201 - - 0 - -4.76%
2005-05-18 0 0.210 - 0.210 0.210 0.210 2,000 420 0.2100 6.511 - 6.511 6.511 6.511 65 6.5110 5.00%
2005-05-17 0 0.200 - 0.200 0.216 0.216 2,000 432 0.2160 6.201 - 6.201 6.697 6.697 65 6.6971 5.26%
2005-05-13 0 0.190 0.174 0.190 0.190 0.201 684,000 131,982 0.1930 5.891 5.395 5.891 5.891 6.232 22,061 5.9826 14.46%
2005-05-12 0 0.166 0.166 0.201 0.163 0.203 122,000 21,668 0.1776 5.147 5.147 6.232 5.054 6.294 3,935 5.5067 -18.23%
2005-05-11 0 0.203 0.200 0.203 0.203 0.203 30,000 6,090 0.2030 6.294 6.201 6.294 6.294 6.294 968 6.2940 0.00%
2005-05-10 0 0.203 0.188 0.203 - - 0 0 - 6.294 5.829 6.294 - - 0 - 0.00%
2005-05-09 0 0.203 0.174 0.203 0.206 0.206 2,000 412 0.2060 6.294 5.395 6.294 6.387 6.387 65 6.3870 22.29%
2005-05-06 0 0.166 0.166 0.208 0.166 0.201 60,000 10,340 0.1723 5.147 5.147 6.449 5.147 6.232 1,935 5.3432 -20.57%
2005-05-05 0 0.209 - 0.209 0.200 0.209 8,000 1,618 0.2023 6.480 - 6.480 6.201 6.480 258 6.2707 0.00%
2005-05-04 0 0.209 - 0.209 - - 0 0 - 6.480 - 6.480 - - 0 - 0.00%
2005-05-03 0 0.209 0.209 0.210 0.201 0.201 20,000 4,020 0.2010 6.480 6.480 6.511 6.232 6.232 645 6.2320 0.97%
2005-04-29 0 0.207 0.199 0.210 - - 0 0 - 6.418 6.170 6.511 - - 0 - 0.00%
2005-04-28 0 0.207 0.182 0.207 0.180 0.245 216,000 40,440 0.1872 6.418 5.643 6.418 5.581 7.596 6,967 5.8048 4.55%
2005-04-27 0 0.198 0.180 0.198 0.127 0.198 494,000 85,520 0.1731 6.139 5.581 6.139 3.938 6.139 15,933 5.3675 9.39%
2005-04-26 0 0.181 - 0.181 0.182 0.182 80,000 14,560 0.1820 5.612 - 5.612 5.643 5.643 2,580 5.6429 -11.71%
2005-04-25 0 0.205 - 0.205 - - 0 0 - 6.356 - 6.356 - - 0 - -2.84%
2005-04-22 0 0.211 - 0.211 - - 0 0 - 6.542 - 6.542 - - 0 - -0.47%
2005-04-21 0 0.212 - 0.212 0.196 0.220 30,000 6,248 0.2083 6.573 - 6.573 6.077 6.821 968 6.4573 17.78%
2005-04-20 0 0.180 - 0.220 0.180 0.228 108,000 20,086 0.1860 5.581 - 6.821 5.581 7.069 3,483 5.7663 -15.89%
2005-04-19 0 0.214 - 0.220 0.214 0.226 66,000 14,232 0.2156 6.635 - 6.821 6.635 7.007 2,129 6.6858 -7.76%
2005-04-18 0 0.232 0.208 0.238 0.198 0.275 3,290,000 765,144 0.2326 7.193 6.449 7.379 6.139 8.526 106,112 7.2107 28.89%
2005-04-15 0 0.180 0.180 0.200 0.120 0.230 3,636,000 681,202 0.1873 5.581 5.581 6.201 3.721 7.131 117,272 5.8087 80.00%
2005-04-14 0 0.100 0.100 0.108 0.100 0.168 392,000 41,540 0.1060 3.100 3.100 3.349 3.100 5.209 12,643 3.2856 -30.56%
2005-04-13 0 0.144 - 0.144 0.148 0.164 16,000 2,416 0.1510 4.465 - 4.465 4.589 5.085 516 4.6817 2.86%
2005-04-12 0 0.140 0.136 0.140 0.140 0.160 232,000 35,032 0.1510 4.341 4.217 4.341 4.341 4.961 7,483 4.6817 25.00%
2005-04-11 0 0.112 0.112 0.140 0.107 0.138 314,000 38,108 0.1214 3.473 3.473 4.341 3.318 4.279 10,127 3.7628 -29.11%
2005-04-08 1 - - - - - 0 0 - 4.899 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 4.899 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 4.899 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 4.899 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 4.899 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 4.899 - - - - 0 - 0.00%
2005-03-30 0 0.158 - 0.158 0.160 0.220 266,000 43,018 0.1617 4.899 - 4.899 4.961 6.821 8,579 5.0142 -20.20%
2005-03-29 0 0.198 0.182 0.198 0.190 0.200 6,000 1,176 0.1960 6.139 5.643 6.139 5.891 6.201 194 6.0770 19.28%
2005-03-24 0 0.166 - 0.166 0.166 0.198 26,000 4,556 0.1752 5.147 - 5.147 5.147 6.139 839 5.4330 5.06%
2005-03-23 0 0.158 - - - - 0 0 - 4.899 - - - - 0 - 0.00%
2005-03-22 0 0.158 - 0.158 - - 0 0 - 4.899 - 4.899 - - 0 - 0.00%
2005-03-21 0 0.158 - 0.158 - - 0 0 - 4.899 - 4.899 - - 0 - 0.00%
2005-03-18 0 0.158 - 0.158 0.158 0.158 10,000 1,580 0.1580 4.899 - 4.899 4.899 4.899 323 4.8988 5.33%
2005-03-17 0 0.150 - 0.160 0.150 0.198 20,000 3,600 0.1800 4.651 - 4.961 4.651 6.139 645 5.5809 -15.25%
2005-03-16 0 0.177 0.177 0.178 - - 0 0 - 5.488 5.488 5.519 - - 0 - 4.12%
2005-03-15 0 0.170 - - - - 0 0 - 5.271 - - - - 0 - 0.00%
2005-03-14 0 0.170 - 0.175 - - 0 0 - 5.271 - 5.426 - - 0 - 0.00%
2005-03-11 0 0.170 - 0.170 - - 0 0 - 5.271 - 5.271 - - 0 - 0.00%
2005-03-10 0 0.170 - - 0.170 0.170 100,000 17,000 0.1700 5.271 - - 5.271 5.271 3,225 5.2708 4.94%
2005-03-09 0 0.162 - 0.162 0.162 0.178 18,000 3,060 0.1700 5.023 - 5.023 5.023 5.519 581 5.2708 5.19%
2005-03-08 0 0.154 0.154 0.155 - - 0 0 - 4.775 4.775 4.806 - - 0 - 4.05%
2005-03-07 0 0.148 0.147 0.148 0.140 0.148 60,000 8,790 0.1465 4.589 4.558 4.589 4.341 4.589 1,935 4.5422 12.12%
2005-03-04 0 0.132 - 0.132 0.132 0.132 10,000 1,320 0.1320 4.093 - 4.093 4.093 4.093 323 4.0926 6.45%
2005-03-03 0 0.124 0.108 - 0.116 0.124 190,000 23,160 0.1219 3.845 3.349 - 3.597 3.845 6,128 3.7793 34.78%
2005-03-02 0 0.092 0.085 - - - 0 0 - 2.852 2.635 - - - 0 - 0.00%
2005-03-01 0 0.092 - 0.092 - - 0 0 - 2.852 - 2.852 - - 0 - -8.00%
2005-02-28 0 0.100 - 0.100 - - 0 0 - 3.100 - 3.100 - - 0 - -9.09%
2005-02-25 0 0.110 - 0.110 - - 0 0 - 3.411 - 3.411 - - 0 - -18.52%
2005-02-24 0 0.135 - - - - 0 0 - 4.186 - - - - 0 - 0.00%
2005-02-23 0 0.135 - - - - 0 0 - 4.186 - - - - 0 - 0.00%
2005-02-22 0 0.135 - 0.142 - - 0 0 - 4.186 - 4.403 - - 0 - 0.00%
2005-02-21 0 0.135 - - - - 0 0 - 4.186 - - - - 0 - 0.00%
2005-02-18 0 0.135 0.135 - - - 0 0 - 4.186 4.186 - - - 0 - 13.45%
2005-02-17 0 0.119 - - - - 0 0 - 3.690 - - - - 0 - 0.00%
2005-02-16 0 0.119 - - - - 0 0 - 3.690 - - - - 0 - 0.00%
2005-02-15 0 0.119 - - - - 0 0 - 3.690 - - - - 0 - 0.00%
2005-02-14 0 0.119 - 0.119 - - 0 0 - 3.690 - 3.690 - - 0 - -0.83%
2005-02-08 0 0.120 - - - - 0 0 - 3.721 - - - - 0 - 0.00%
2005-02-07 0 0.120 - - - - 0 0 - 3.721 - - - - 0 - 0.00%
2005-02-04 0 0.120 - - - - 0 0 - 3.721 - - - - 0 - 0.00%
2005-02-03 0 0.120 - - - - 0 0 - 3.721 - - - - 0 - 0.00%
2005-02-02 0 0.120 - - - - 0 0 - 3.721 - - - - 0 - 0.00%
2005-02-01 0 0.120 - 0.120 0.120 0.137 150,000 18,160 0.1211 3.721 - 3.721 3.721 4.248 4,838 3.7537 -6.98%
2005-01-31 0 0.129 - 0.129 0.134 0.142 34,000 4,732 0.1392 4.000 - 4.000 4.155 4.403 1,097 4.3152 -3.73%
2005-01-28 0 0.134 0.126 0.142 0.118 0.142 152,000 18,560 0.1221 4.155 3.907 4.403 3.659 4.403 4,902 3.7859 21.82%
2005-01-27 0 0.110 - - 0.110 0.120 200,000 22,414 0.1121 3.411 - - 3.411 3.721 6,451 3.4747 -2.65%
2005-01-26 0 0.113 - 0.113 - - 0 0 - 3.504 - 3.504 - - 0 - 0.00%
2005-01-25 0 0.113 - 0.113 - - 0 0 - 3.504 - 3.504 - - 0 - 0.00%
2005-01-24 0 0.113 0.110 0.113 0.100 0.113 92,000 9,716 0.1056 3.504 3.411 3.504 3.100 3.504 2,967 3.2744 17.71%
2005-01-21 0 0.096 0.096 0.113 - - 0 0 - 2.976 2.976 3.504 - - 0 - 9.09%
2005-01-20 0 0.088 0.088 0.113 0.088 0.090 150,000 13,280 0.0885 2.728 2.728 3.504 2.728 2.790 4,838 2.7450 2.33%
2005-01-19 0 0.086 - 0.113 - - 0 0 - 2.666 - 3.504 - - 0 - 0.00%
2005-01-18 0 0.086 - 0.086 - - 0 0 - 2.666 - 2.666 - - 0 - 0.00%
2005-01-17 0 0.086 - 0.112 - - 0 0 - 2.666 - 3.473 - - 0 - 0.00%
2005-01-14 0 0.086 0.080 0.113 0.080 0.080 6,000 480 0.0800 2.666 2.480 3.504 2.480 2.480 194 2.4804 0.00%
2005-01-13 0 0.086 - 0.113 - - 0 0 - 2.666 - 3.504 - - 0 - 0.00%
2005-01-12 0 0.086 - 0.113 - - 0 0 - 2.666 - 3.504 - - 0 - 0.00%
2005-01-11 0 0.086 0.078 0.113 - - 0 0 - 2.666 2.418 3.504 - - 0 - 0.00%
2005-01-10 0 0.086 - 0.086 - - 0 0 - 2.666 - 2.666 - - 0 - -6.52%
2005-01-07 0 0.092 0.077 0.113 - - 0 0 - 2.852 2.387 3.504 - - 0 - 0.00%
2005-01-06 0 0.092 - 0.088 - - 0 0 - 2.852 - 2.728 - - 0 - -9.80%
2005-01-05 0 0.102 - 0.113 - - 0 0 - 3.162 - 3.504 - - 0 - 0.00%
2005-01-04 0 0.102 - 0.112 - - 0 0 - 3.162 - 3.473 - - 0 - 0.00%
2005-01-03 0 0.102 - 0.113 - - 0 0 - 3.162 - 3.504 - - 0 - 0.00%
2004-12-31 0 0.102 - 0.112 - - 0 0 - 3.162 - 3.473 - - 0 - 0.00%
2004-12-30 0 0.102 - 0.110 - - 0 0 - 3.162 - 3.411 - - 0 - 0.00%
2004-12-29 0 0.102 - 0.112 - - 0 0 - 3.162 - 3.473 - - 0 - 0.00%
2004-12-28 0 0.102 - 0.112 - - 0 0 - 3.162 - 3.473 - - 0 - 0.00%
2004-12-24 0 0.102 - 0.112 - - 0 0 - 3.162 - 3.473 - - 0 - 0.00%
2004-12-23 0 0.102 - 0.112 - - 0 0 - 3.162 - 3.473 - - 0 - 0.00%
2004-12-22 0 0.102 - 0.113 - - 0 0 - 3.162 - 3.504 - - 0 - 0.00%
2004-12-21 0 0.102 0.085 0.102 0.105 0.105 18,000 1,890 0.1050 3.162 2.635 3.162 3.256 3.256 581 3.2555 4.08%
2004-12-20 0 0.098 - 0.098 - - 0 0 - 3.038 - 3.038 - - 0 - 0.00%
2004-12-17 0 0.098 - 0.100 - - 0 0 - 3.038 - 3.100 - - 0 - 0.00%
2004-12-16 0 0.098 - 0.100 - - 0 0 - 3.038 - 3.100 - - 0 - 0.00%
2004-12-15 0 0.098 0.080 0.102 - - 0 0 - 3.038 2.480 3.162 - - 0 - 0.00%
2004-12-14 0 0.098 0.085 0.112 0.088 0.098 178,000 16,540 0.0929 3.038 2.635 3.473 2.728 3.038 5,741 2.8810 22.50%
2004-12-13 0 0.080 0.080 0.113 - - 0 0 - 2.480 2.480 3.504 - - 0 - 6.67%
2004-12-10 0 0.075 - 0.113 0.075 0.075 200,000 15,000 0.0750 2.325 - 3.504 2.325 2.325 6,451 2.3254 -6.25%
2004-12-09 0 0.080 - 0.100 0.080 0.080 200,000 16,000 0.0800 2.480 - 3.100 2.480 2.480 6,451 2.4804 0.00%
2004-12-08 0 0.080 0.080 0.113 - - 0 0 - 2.480 2.480 3.504 - - 0 - 5.26%
2004-12-07 0 0.076 - 0.113 - - 0 0 - 2.356 - 3.504 - - 0 - 0.00%
2004-12-06 0 0.076 0.075 0.113 - - 0 0 - 2.356 2.325 3.504 - - 0 - 0.00%
2004-12-03 0 0.076 0.076 0.113 0.076 0.076 14,000 1,064 0.0760 2.356 2.356 3.504 2.356 2.356 452 2.3564 1.33%
2004-12-02 0 0.075 0.075 0.113 - - 0 0 - 2.325 2.325 3.504 - - 0 - 0.00%
2004-12-01 0 0.075 0.075 0.113 - - 0 0 - 2.325 2.325 3.504 - - 0 - 4.17%
2004-11-30 0 0.072 0.071 0.113 - - 0 0 - 2.232 2.201 3.504 - - 0 - 0.00%
2004-11-29 0 0.072 0.072 0.113 - - 0 0 - 2.232 2.232 3.504 - - 0 - 0.00%
2004-11-26 0 0.072 0.072 0.113 0.072 0.072 90,000 6,480 0.0720 2.232 2.232 3.504 2.232 2.232 2,903 2.2324 -10.00%
2004-11-25 0 0.080 0.080 0.113 0.070 0.080 1,120,000 88,900 0.0794 2.480 2.480 3.504 2.170 2.480 36,123 2.4610 -3.61%
2004-11-24 0 0.083 0.081 0.110 - - 0 0 - 2.573 2.511 3.411 - - 0 - 0.00%
2004-11-23 0 0.083 0.083 0.110 0.080 0.080 20,000 1,600 0.0800 2.573 2.573 3.411 2.480 2.480 645 2.4804 -3.49%
2004-11-22 0 0.086 0.086 0.105 0.085 0.085 60,000 5,100 0.0850 2.666 2.666 3.256 2.635 2.635 1,935 2.6354 -6.52%
2004-11-19 0 0.092 - 0.092 - - 0 0 - 2.852 - 2.852 - - 0 - -9.80%
2004-11-18 0 0.102 - 0.102 - - 0 0 - 3.162 - 3.162 - - 0 - -3.77%
2004-11-17 0 0.106 - 0.106 - - 0 0 - 3.287 - 3.287 - - 0 - 0.00%
2004-11-16 0 0.106 - 0.106 - - 0 0 - 3.287 - 3.287 - - 0 - -1.85%
2004-11-15 0 0.108 0.108 0.113 0.090 0.100 490,000 45,000 0.0918 3.349 3.349 3.504 2.790 3.100 15,804 2.8474 35.00%
2004-11-12 0 0.080 0.072 0.113 - - 0 0 - 2.480 2.232 3.504 - - 0 - 0.00%
2004-11-11 0 0.080 0.072 0.112 - - 0 0 - 2.480 2.232 3.473 - - 0 - 0.00%
2004-11-10 0 0.080 0.073 0.100 - - 0 0 - 2.480 2.263 3.100 - - 0 - 0.00%
2004-11-09 0 0.080 0.072 0.113 - - 0 0 - 2.480 2.232 3.504 - - 0 - 0.00%
2004-11-08 0 0.080 0.074 0.100 - - 0 0 - 2.480 2.294 3.100 - - 0 - 0.00%
2004-11-05 0 0.080 - 0.110 - - 0 0 - 2.480 - 3.411 - - 0 - 0.00%
2004-11-04 0 0.080 0.080 0.110 - - 0 0 - 2.480 2.480 3.411 - - 0 - 2.56%
2004-11-03 0 0.078 0.068 0.100 - - 0 0 - 2.418 2.108 3.100 - - 0 - 0.00%
2004-11-02 0 0.078 - 0.100 - - 0 0 - 2.418 - 3.100 - - 0 - 0.00%
2004-11-01 0 0.078 - 0.078 - - 0 0 - 2.418 - 2.418 - - 0 - -4.88%
2004-10-29 0 0.082 - 0.110 - - 0 0 - 2.542 - 3.411 - - 0 - 0.00%
2004-10-28 0 0.082 - 0.110 - - 0 0 - 2.542 - 3.411 - - 0 - 0.00%
2004-10-27 0 0.082 - 0.110 - - 0 0 - 2.542 - 3.411 - - 0 - 0.00%
2004-10-26 0 0.082 - 0.082 - - 0 0 - 2.542 - 2.542 - - 0 - -13.68%
2004-10-25 0 0.095 - 0.108 - - 0 0 - 2.945 - 3.349 - - 0 - 0.00%
2004-10-21 0 0.095 0.088 0.110 - - 0 0 - 2.945 2.728 3.411 - - 0 - 0.00%
2004-10-20 0 0.095 0.088 0.110 - - 0 0 - 2.945 2.728 3.411 - - 0 - 0.00%
2004-10-19 0 0.095 0.088 0.105 - - 0 0 - 2.945 2.728 3.256 - - 0 - 0.00%
2004-10-18 0 0.095 0.088 0.110 - - 0 0 - 2.945 2.728 3.411 - - 0 - 0.00%
2004-10-15 0 0.095 0.080 0.105 - - 0 0 - 2.945 2.480 3.256 - - 0 - 0.00%
2004-10-14 0 0.095 - 0.110 - - 0 0 - 2.945 - 3.411 - - 0 - 0.00%
2004-10-13 0 0.095 0.080 0.110 - - 0 0 - 2.945 2.480 3.411 - - 0 - 0.00%
2004-10-12 0 0.095 - 0.095 - - 0 0 - 2.945 - 2.945 - - 0 - -9.52%
2004-10-11 0 0.105 - 0.110 - - 0 0 - 3.256 - 3.411 - - 0 - 0.00%
2004-10-08 0 0.105 - 0.110 - - 0 0 - 3.256 - 3.411 - - 0 - 0.00%
2004-10-07 0 0.105 - 0.105 - - 0 0 - 3.256 - 3.256 - - 0 - 0.00%
2004-10-06 0 0.105 - 0.108 - - 0 0 - 3.256 - 3.349 - - 0 - 0.00%
2004-10-05 0 0.105 - 0.108 - - 0 0 - 3.256 - 3.349 - - 0 - 0.00%
2004-10-04 0 0.105 0.105 0.108 - - 0 0 - 3.256 3.256 3.349 - - 0 - 16.67%
2004-09-30 0 0.090 0.090 0.100 0.081 0.100 158,000 13,078 0.0828 2.790 2.790 3.100 2.511 3.100 5,096 2.5663 12.50%
2004-09-28 0 0.080 0.080 0.110 0.078 0.078 10,000 780 0.0780 2.480 2.480 3.411 2.418 2.418 323 2.4184 -3.61%
2004-09-27 0 0.083 0.080 0.110 - - 0 0 - 2.573 2.480 3.411 - - 0 - 0.00%
2004-09-24 0 0.083 - 0.083 - - 0 0 - 2.573 - 2.573 - - 0 - -7.78%
2004-09-23 0 0.090 0.088 0.090 - - 0 0 - 2.790 2.728 2.790 - - 0 - -5.26%
2004-09-22 0 0.095 - 0.110 - - 0 0 - 2.945 - 3.411 - - 0 - 0.00%
2004-09-21 0 0.095 0.095 0.096 0.095 0.095 132,000 12,540 0.0950 2.945 2.945 2.976 2.945 2.945 4,257 2.9455 -5.00%
2004-09-20 0 0.100 - 0.110 0.100 0.100 50,000 5,000 0.1000 3.100 - 3.411 3.100 3.100 1,613 3.1005 -9.09%
2004-09-17 0 0.110 - 0.110 0.110 0.110 100,000 11,000 0.1100 3.411 - 3.411 3.411 3.411 3,225 3.4105 0.00%
2004-09-16 0 0.110 - 0.113 0.110 0.113 150,000 16,650 0.1110 3.411 - 3.504 3.411 3.504 4,838 3.4415 4.76%
2004-09-15 0 0.105 - 0.113 0.105 0.105 190,000 19,950 0.1050 3.256 - 3.504 3.256 3.256 6,128 3.2555 16.67%
2004-09-14 0 0.090 0.082 0.100 0.082 0.090 256,000 22,960 0.0897 2.790 2.542 3.100 2.542 2.790 8,257 2.7808 4.65%
2004-09-13 0 0.086 - 0.107 - - 0 0 - 2.666 - 3.318 - - 0 - 0.00%
2004-09-10 0 0.086 0.081 0.110 - - 0 0 - 2.666 2.511 3.411 - - 0 - 0.00%
2004-09-09 0 0.086 - 0.086 - - 0 0 - 2.666 - 2.666 - - 0 - -14.00%
2004-09-08 0 0.100 - 0.111 - - 0 0 - 3.100 - 3.442 - - 0 - 0.00%
2004-09-07 0 0.100 - 0.113 - - 0 0 - 3.100 - 3.504 - - 0 - 0.00%
2004-09-06 0 0.100 - 0.100 - - 0 0 - 3.100 - 3.100 - - 0 - -11.50%
2004-09-03 0 0.113 - 0.113 - - 0 0 - 3.504 - 3.504 - - 0 - 0.00%
2004-09-02 0 0.113 - 0.113 - - 0 0 - 3.504 - 3.504 - - 0 - -4.24%
2004-09-01 0 0.118 - - - - 0 0 - 3.659 - - - - 0 - 0.00%
2004-08-31 0 0.118 - 0.118 - - 0 0 - 3.659 - 3.659 - - 0 - -4.84%
2004-08-30 0 0.124 0.124 - 0.100 0.100 2,000 200 0.1000 3.845 3.845 - 3.100 3.100 65 3.1005 37.78%
2004-08-27 0 0.090 0.090 - - - 0 0 - 2.790 2.790 - - - 0 - 5.88%
2004-08-26 0 0.085 - 0.086 - - 0 0 - 2.635 - 2.666 - - 0 - 0.00%
2004-08-25 0 0.085 - 0.085 - - 0 0 - 2.635 - 2.635 - - 0 - -7.61%
2004-08-24 0 0.092 - - - - 0 0 - 2.852 - - - - 0 - 0.00%
2004-08-23 0 0.092 - 0.100 - - 0 0 - 2.852 - 3.100 - - 0 - 0.00%
2004-08-20 0 0.092 - - - - 0 0 - 2.852 - - - - 0 - 0.00%
2004-08-19 0 0.092 - 0.092 - - 0 0 - 2.852 - 2.852 - - 0 - -8.00%
2004-08-18 0 0.100 - 0.100 - - 0 0 - 3.100 - 3.100 - - 0 - -4.76%
2004-08-17 0 0.105 - 0.105 - - 0 0 - 3.256 - 3.256 - - 0 - -4.55%
2004-08-16 0 0.110 - 0.110 - - 0 0 - 3.411 - 3.411 - - 0 - 0.00%
2004-08-13 0 0.110 - 0.119 - - 0 0 - 3.411 - 3.690 - - 0 - 0.00%
2004-08-12 0 0.110 - 0.115 - - 0 0 - 3.411 - 3.566 - - 0 - 0.00%
2004-08-11 0 0.110 0.126 - - - 0 0 - 3.411 3.907 - - - 0 - 0.00%
2004-08-10 0 0.110 - 0.115 - - 0 0 - 3.411 - 3.566 - - 0 - 0.00%
2004-08-09 0 0.110 0.090 0.115 - - 0 0 - 3.411 2.790 3.566 - - 0 - 0.00%
2004-08-06 0 0.110 - 0.110 - - 0 0 - 3.411 - 3.411 - - 0 - 0.00%
2004-08-05 0 0.110 - 0.110 - - 0 0 - 3.411 - 3.411 - - 0 - 0.00%
2004-08-04 0 0.110 - 0.110 - - 0 0 - 3.411 - 3.411 - - 0 - -3.51%
2004-08-03 0 0.114 - 0.114 - - 0 0 - 3.535 - 3.535 - - 0 - -1.72%
2004-08-02 0 0.116 - - - - 0 0 - 3.597 - - - - 0 - 0.00%
2004-07-30 0 0.116 - 0.120 - - 0 0 - 3.597 - 3.721 - - 0 - 0.00%
2004-07-29 0 0.116 - 0.120 - - 0 0 - 3.597 - 3.721 - - 0 - 0.00%
2004-07-28 0 0.116 - 0.119 - - 0 0 - 3.597 - 3.690 - - 0 - 0.00%
2004-07-27 0 0.116 - 0.119 - - 0 0 - 3.597 - 3.690 - - 0 - 0.00%
2004-07-26 0 0.116 - 0.119 - - 0 0 - 3.597 - 3.690 - - 0 - 0.00%
2004-07-23 0 0.116 0.116 0.118 - - 0 0 - 3.597 3.597 3.659 - - 0 - 7.41%
2004-07-22 0 0.108 0.108 0.110 - - 0 0 - 3.349 3.349 3.411 - - 0 - 8.00%
2004-07-21 0 0.100 - 0.108 - - 0 0 - 3.100 - 3.349 - - 0 - 0.00%
2004-07-20 0 0.100 0.092 0.108 - - 0 0 - 3.100 2.852 3.349 - - 0 - 0.00%
2004-07-19 0 0.100 - 0.106 - - 0 0 - 3.100 - 3.287 - - 0 - 0.00%
2004-07-16 0 0.100 0.100 0.106 - - 0 0 - 3.100 3.100 3.287 - - 0 - 0.00%
2004-07-15 0 0.100 0.100 0.106 - - 0 0 - 3.100 3.100 3.287 - - 0 - 0.00%
2004-07-14 0 0.100 0.100 0.110 0.100 0.100 2,000 200 0.1000 3.100 3.100 3.411 3.100 3.100 65 3.1005 -9.09%
2004-07-13 0 0.110 - 0.110 0.112 0.112 42,000 4,704 0.1120 3.411 - 3.411 3.473 3.473 1,355 3.4725 -4.35%
2004-07-12 0 0.115 - 0.115 0.115 0.115 78,000 8,970 0.1150 3.566 - 3.566 3.566 3.566 2,516 3.5656 0.00%
2004-07-09 0 0.115 0.108 0.115 0.108 0.115 150,000 16,550 0.1103 3.566 3.349 3.566 3.349 3.566 4,838 3.4209 15.00%
2004-07-08 0 0.100 0.100 0.119 - - 0 0 - 3.100 3.100 3.690 - - 0 - 0.00%
2004-07-07 0 0.100 0.100 0.116 - - 0 0 - 3.100 3.100 3.597 - - 0 - 0.00%
2004-07-06 0 0.100 0.100 0.116 0.100 0.100 556,000 55,600 0.1000 3.100 3.100 3.597 3.100 3.100 17,933 3.1005 0.00%
2004-07-05 0 0.100 0.093 0.102 0.100 0.100 1,000,000 100,000 0.1000 3.100 2.883 3.162 3.100 3.100 32,253 3.1005 0.00%
2004-07-02 0 0.100 0.100 0.110 - - 0 0 - 3.100 3.100 3.411 - - 0 - 0.00%
2004-06-30 0 0.100 0.100 0.110 0.100 0.105 2,228,000 223,756 0.1004 3.100 3.100 3.411 3.100 3.256 71,860 3.1138 -4.76%
2004-06-29 0 0.105 0.105 0.120 - - 0 0 - 3.256 3.256 3.721 - - 0 - 0.00%
2004-06-28 0 0.105 0.105 0.110 0.102 0.102 4,000 408 0.1020 3.256 3.256 3.411 3.162 3.162 129 3.1625 0.96%
2004-06-25 0 0.104 0.104 0.120 0.102 0.102 72,000 7,344 0.1020 3.225 3.225 3.721 3.162 3.162 2,322 3.1625 -7.96%
2004-06-24 0 0.113 0.105 0.120 0.113 0.113 500,000 56,500 0.1130 3.504 3.256 3.721 3.504 3.504 16,126 3.5036 -0.88%
2004-06-23 0 0.114 - 0.118 0.114 0.114 500,000 57,000 0.1140 3.535 - 3.659 3.535 3.535 16,126 3.5346 0.00%
2004-06-21 0 0.114 - 0.118 - - 0 0 - 3.535 - 3.659 - - 0 - 0.00%
2004-06-18 0 0.114 - 0.120 - - 0 0 - 3.535 - 3.721 - - 0 - 0.00%
2004-06-17 0 0.114 - 0.119 - - 0 0 - 3.535 - 3.690 - - 0 - 0.00%
2004-06-16 0 0.114 - 0.120 - - 0 0 - 3.535 - 3.721 - - 0 - 0.00%
2004-06-15 0 0.114 - 0.120 - - 0 0 - 3.535 - 3.721 - - 0 - 0.00%
2004-06-14 0 0.114 - 0.119 - - 0 0 - 3.535 - 3.690 - - 0 - 0.00%
2004-06-11 0 0.114 - 0.119 - - 0 0 - 3.535 - 3.690 - - 0 - 0.00%
2004-06-10 0 0.114 0.090 0.120 - - 0 0 - 3.535 2.790 3.721 - - 0 - 0.00%
2004-06-09 0 0.114 0.114 0.120 0.093 0.114 66,000 7,482 0.1134 3.535 3.535 3.721 2.883 3.535 2,129 3.5148 5.56%
2004-06-08 0 0.108 0.108 - 0.100 0.101 150,000 15,050 0.1003 3.349 3.349 - 3.100 3.131 4,838 3.1108 5.88%
2004-06-07 0 0.102 0.101 0.110 0.102 0.102 100,000 10,200 0.1020 3.162 3.131 3.411 3.162 3.162 3,225 3.1625 -7.27%
2004-06-04 0 0.110 - 0.110 - - 0 0 - 3.411 - 3.411 - - 0 - -8.33%
2004-06-03 0 0.120 - 0.120 - - 0 0 - 3.721 - 3.721 - - 0 - -0.83%
2004-06-02 0 0.121 - 0.122 - - 0 0 - 3.752 - 3.783 - - 0 - 0.00%
2004-06-01 0 0.121 0.096 0.121 0.115 0.121 100,000 11,620 0.1162 3.752 2.976 3.752 3.566 3.752 3,225 3.6028 14.15%
2004-05-31 0 0.106 0.106 0.120 0.102 0.110 432,000 46,968 0.1087 3.287 3.287 3.721 3.162 3.411 13,933 3.3709 -15.20%
2004-05-28 0 0.125 - 0.125 - - 0 0 - 3.876 - 3.876 - - 0 - -5.30%
2004-05-27 0 0.132 - 0.132 - - 0 0 - 4.093 - 4.093 - - 0 - -1.49%
2004-05-25 0 0.134 - 0.134 - - 0 0 - 4.155 - 4.155 - - 0 - -1.47%
2004-05-24 0 0.136 - 0.136 - - 0 0 - 4.217 - 4.217 - - 0 - 0.00%
2004-05-21 0 0.136 - - - - 0 0 - 4.217 - - - - 0 - 0.00%
2004-05-20 0 0.136 - 0.136 - - 0 0 - 4.217 - 4.217 - - 0 - -10.53%
2004-05-19 0 0.152 - 0.152 - - 0 0 - 4.713 - 4.713 - - 0 - -1.30%
2004-05-18 0 0.154 - 0.154 - - 0 0 - 4.775 - 4.775 - - 0 - -1.28%
2004-05-17 0 0.156 - 0.156 - - 0 0 - 4.837 - 4.837 - - 0 - -1.27%
2004-05-14 0 0.158 - 0.158 - - 0 0 - 4.899 - 4.899 - - 0 - 0.00%
2004-05-13 0 0.158 0.150 0.158 - - 0 0 - 4.899 4.651 4.899 - - 0 - -1.25%
2004-05-12 0 0.160 - 0.160 - - 0 0 - 4.961 - 4.961 - - 0 - 0.00%
2004-05-11 0 0.160 - 0.160 - - 0 0 - 4.961 - 4.961 - - 0 - 0.00%
2004-05-10 0 0.160 - - - - 0 0 - 4.961 - - - - 0 - 0.00%
2004-05-07 0 0.160 - - - - 0 0 - 4.961 - - - - 0 - 0.00%
2004-05-06 0 0.160 - 0.160 - - 0 0 - 4.961 - 4.961 - - 0 - -4.76%
2004-05-05 0 0.168 - - - - 0 0 - 5.209 - - - - 0 - 0.00%
2004-05-04 0 0.168 - - - - 0 0 - 5.209 - - - - 0 - 0.00%
2004-05-03 0 0.168 - 0.168 - - 0 0 - 5.209 - 5.209 - - 0 - -2.89%
2004-04-30 0 0.173 - 0.173 - - 0 0 - 5.364 - 5.364 - - 0 - -2.81%
2004-04-29 0 0.178 - 0.178 - - 0 0 - 5.519 - 5.519 - - 0 - -1.11%
2004-04-28 0 0.180 - - - - 0 0 - 5.581 - - - - 0 - 0.00%
2004-04-27 0 0.180 - 0.180 - - 0 0 - 5.581 - 5.581 - - 0 - -2.70%
2004-04-26 0 0.185 - 0.185 0.185 0.185 52,000 9,620 0.1850 5.736 - 5.736 5.736 5.736 1,677 5.7359 3.93%
2004-04-23 0 0.178 - 0.185 - - 0 0 - 5.519 - 5.736 - - 0 - 0.00%
2004-04-22 0 0.178 0.178 0.185 - - 0 0 - 5.519 5.519 5.736 - - 0 - 4.71%
2004-04-21 0 0.170 - 0.178 - - 0 0 - 5.271 - 5.519 - - 0 - 0.00%
2004-04-20 0 0.170 0.170 - - - 0 0 - 5.271 5.271 - - - 0 - 3.03%
2004-04-19 0 0.165 - - - - 0 0 - 5.116 - - - - 0 - 0.00%
2004-04-16 0 0.165 - 0.173 - - 0 0 - 5.116 - 5.364 - - 0 - 0.00%
2004-04-15 0 0.165 - 0.173 - - 0 0 - 5.116 - 5.364 - - 0 - 0.00%
2004-04-14 0 0.165 - 0.165 - - 0 0 - 5.116 - 5.116 - - 0 - -2.94%
2004-04-13 0 0.170 - - - - 0 0 - 5.271 - - - - 0 - 0.00%
2004-04-08 0 0.170 - 0.178 - - 0 0 - 5.271 - 5.519 - - 0 - 0.00%
2004-04-07 0 0.170 - 0.178 - - 0 0 - 5.271 - 5.519 - - 0 - 0.00%
2004-04-06 0 0.170 - - - - 0 0 - 5.271 - - - - 0 - 0.00%
2004-04-02 0 0.170 - - - - 0 0 - 5.271 - - - - 0 - 0.00%
2004-04-01 0 0.170 - 0.190 - - 0 0 - 5.271 - 5.891 - - 0 - 0.00%
2004-03-31 0 0.170 - 0.170 - - 0 0 - 5.271 - 5.271 - - 0 - -2.86%
2004-03-30 0 0.175 - 0.175 - - 0 0 - 5.426 - 5.426 - - 0 - 0.00%
2004-03-29 0 0.175 - 0.175 - - 0 0 - 5.426 - 5.426 - - 0 - 0.00%
2004-03-26 0 0.175 - 0.175 - - 0 0 - 5.426 - 5.426 - - 0 - 0.00%
2004-03-25 0 0.175 - 0.175 - - 0 0 - 5.426 - 5.426 - - 0 - -1.13%
2004-03-24 0 0.177 - 0.185 - - 0 0 - 5.488 - 5.736 - - 0 - 0.00%
2004-03-23 0 0.177 - 0.185 - - 0 0 - 5.488 - 5.736 - - 0 - 0.00%
2004-03-22 0 0.177 - 0.200 - - 0 0 - 5.488 - 6.201 - - 0 - 0.00%
2004-03-19 0 0.177 - 0.177 0.177 0.177 2,000 354 0.1770 5.488 - 5.488 5.488 5.488 65 5.4879 0.00%
2004-03-18 0 0.177 0.169 0.177 0.137 0.177 206,000 28,302 0.1374 5.488 5.240 5.488 4.248 5.488 6,644 4.2597 22.07%
2004-03-17 1 - - - - - 0 0 - 4.496 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 4.496 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 4.496 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 4.496 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 4.496 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 4.496 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 4.496 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 4.496 - - - - 0 - 0.00%
2004-03-05 0 0.145 0.145 - 0.140 0.160 140,000 19,980 0.1427 4.496 4.496 - 4.341 4.961 4,515 4.4248 -11.59%
2004-03-04 0 0.164 - 0.164 0.165 0.165 20,000 3,300 0.1650 5.085 - 5.085 5.116 5.116 645 5.1158 0.00%
2004-03-03 0 0.164 - 0.165 - - 0 0 - 5.085 - 5.116 - - 0 - 0.00%
2004-03-02 0 0.164 - 0.164 - - 0 0 - 5.085 - 5.085 - - 0 - 0.00%
2004-03-01 0 0.164 0.111 0.164 0.170 0.170 48,000 8,160 0.1700 5.085 3.442 5.085 5.271 5.271 1,548 5.2708 -0.61%
2004-02-27 0 0.165 - 0.170 - - 0 0 - 5.116 - 5.271 - - 0 - 0.00%
2004-02-26 0 0.165 - 0.165 - - 0 0 - 5.116 - 5.116 - - 0 - -1.20%
2004-02-25 0 0.167 - 0.174 - - 0 0 - 5.178 - 5.395 - - 0 - 0.00%
2004-02-24 0 0.167 0.134 0.167 0.133 0.167 348,000 54,066 0.1554 5.178 4.155 5.178 4.124 5.178 11,224 4.8170 -9.73%
2004-02-23 0 0.185 - 0.185 - - 0 0 - 5.736 - 5.736 - - 0 - -4.15%
2004-02-20 0 0.193 - 0.193 - - 0 0 - 5.984 - 5.984 - - 0 - -2.53%
2004-02-19 0 0.198 - 0.200 - - 0 0 - 6.139 - 6.201 - - 0 - 0.00%
2004-02-18 0 0.198 - 0.200 - - 0 0 - 6.139 - 6.201 - - 0 - 0.00%
2004-02-17 0 0.198 - 0.200 - - 0 0 - 6.139 - 6.201 - - 0 - 0.00%
2004-02-16 0 0.198 - 0.206 - - 0 0 - 6.139 - 6.387 - - 0 - 0.00%
2004-02-13 0 0.198 - 0.206 - - 0 0 - 6.139 - 6.387 - - 0 - 0.00%
2004-02-12 0 0.198 - - - - 0 0 - 6.139 - - - - 0 - 0.00%
2004-02-11 0 0.198 - - - - 0 0 - 6.139 - - - - 0 - 0.00%
2004-02-10 0 0.198 - 0.200 - - 0 0 - 6.139 - 6.201 - - 0 - 0.00%
2004-02-09 0 0.198 - 0.206 0.192 0.198 20,000 3,948 0.1974 6.139 - 6.387 5.953 6.139 645 6.1204 3.12%
2004-02-06 0 0.192 - 0.192 - - 0 0 - 5.953 - 5.953 - - 0 - 0.00%
2004-02-05 0 0.192 - 0.192 - - 0 0 - 5.953 - 5.953 - - 0 - 0.00%
2004-02-04 0 0.192 - 0.192 - - 0 0 - 5.953 - 5.953 - - 0 - 0.00%
2004-02-03 0 0.192 - 0.192 0.192 0.192 18,000 3,456 0.1920 5.953 - 5.953 5.953 5.953 581 5.9529 -4.00%
2004-02-02 0 0.200 - 0.200 - - 0 0 - 6.201 - 6.201 - - 0 - 0.00%
2004-01-30 0 0.200 - 0.200 0.200 0.200 8,000 1,600 0.2000 6.201 - 6.201 6.201 6.201 258 6.2010 0.00%
2004-01-29 0 0.200 - 0.200 - - 0 0 - 6.201 - 6.201 - - 0 - -1.96%
2004-01-28 0 0.204 - 0.204 - - 0 0 - 6.325 - 6.325 - - 0 - -1.45%
2004-01-27 0 0.207 0.207 - 0.175 0.175 20,000 3,500 0.1750 6.418 6.418 - 5.426 5.426 645 5.4259 15.00%
2004-01-26 0 0.180 0.172 - 0.180 0.180 100,000 18,000 0.1800 5.581 5.333 - 5.581 5.581 3,225 5.5809 12.50%
2004-01-21 0 0.160 - 0.160 0.190 0.190 14,000 2,660 0.1900 4.961 - 4.961 5.891 5.891 452 5.8909 -25.58%
2004-01-20 0 0.215 0.215 - 0.169 0.172 200,000 34,150 0.1708 6.666 6.666 - 5.240 5.333 6,451 5.2941 19.44%
2004-01-19 0 0.180 - 0.180 0.190 0.190 32,000 6,080 0.1900 5.581 - 5.581 5.891 5.891 1,032 5.8909 -9.55%
2004-01-16 0 0.199 - 0.199 0.199 0.199 30,000 5,970 0.1990 6.170 - 6.170 6.170 6.170 968 6.1700 0.00%
2004-01-15 0 0.199 - - - - 0 0 - 6.170 - - - - 0 - 0.00%
2004-01-14 0 0.199 - 0.215 - - 0 0 - 6.170 - 6.666 - - 0 - 0.00%
2004-01-13 0 0.199 - 0.199 0.199 0.200 88,000 17,550 0.1994 6.170 - 6.170 6.170 6.201 2,838 6.1834 0.51%
2004-01-12 0 0.198 - 0.198 - - 0 0 - 6.139 - 6.139 - - 0 - -7.91%
2004-01-09 0 0.215 - 0.215 - - 0 0 - 6.666 - 6.666 - - 0 - -6.52%
2004-01-08 0 0.230 - 0.230 - - 0 0 - 7.131 - 7.131 - - 0 - -4.56%
2004-01-07 0 0.241 - 0.241 - - 0 0 - 7.472 - 7.472 - - 0 - 0.00%
2004-01-06 0 0.241 - 0.241 0.242 0.242 2,000 484 0.2420 7.472 - 7.472 7.503 7.503 65 7.5032 10.55%
2004-01-05 0 0.218 - 0.218 0.218 0.218 2,000 436 0.2180 6.759 - 6.759 6.759 6.759 65 6.7591 7.92%
2004-01-02 0 0.202 - 0.202 - - 0 0 - 6.263 - 6.263 - - 0 - -1.46%
2003-12-31 0 0.205 - 0.205 - - 0 0 - 6.356 - 6.356 - - 0 - -4.21%
2003-12-30 0 0.214 - 0.215 0.182 0.214 14,000 2,772 0.1980 6.635 - 6.666 5.643 6.635 452 6.1390 22.99%
2003-12-29 0 0.174 - 0.198 0.174 0.174 2,000 348 0.1740 5.395 - 6.139 5.395 5.395 65 5.3949 0.00%
2003-12-24 0 0.174 0.166 0.195 0.100 0.174 172,000 23,600 0.1372 5.395 5.147 6.046 3.100 5.395 5,548 4.2542 -19.44%
2003-12-23 0 0.216 - 0.220 - - 0 0 - 6.697 - 6.821 - - 0 - 0.00%
2003-12-22 0 0.216 0.216 0.220 - - 0 0 - 6.697 6.697 6.821 - - 0 - 8.00%
2003-12-19 0 0.200 - 0.200 - - 0 0 - 6.201 - 6.201 - - 0 - -6.98%
2003-12-18 0 0.215 0.215 0.216 - - 0 0 - 6.666 6.666 6.697 - - 0 - 2.38%
2003-12-17 0 0.210 - 0.210 - - 0 0 - 6.511 - 6.511 - - 0 - 0.00%
2003-12-16 0 0.210 - 0.216 - - 0 0 - 6.511 - 6.697 - - 0 - 0.00%
2003-12-15 0 0.210 0.150 0.215 - - 0 0 - 6.511 4.651 6.666 - - 0 - 0.00%
2003-12-12 0 0.210 - 0.218 - - 0 0 - 6.511 - 6.759 - - 0 - 0.00%
2003-12-11 0 0.210 - 0.210 - - 0 0 - 6.511 - 6.511 - - 0 - 0.00%
2003-12-10 0 0.210 - 0.210 - - 0 0 - 6.511 - 6.511 - - 0 - -2.33%
2003-12-09 0 0.215 0.215 0.216 - - 0 0 - 6.666 6.666 6.697 - - 0 - 3.37%
2003-12-08 0 0.208 - 0.208 - - 0 0 - 6.449 - 6.449 - - 0 - -0.95%
2003-12-05 0 0.210 - 0.217 - - 0 0 - 6.511 - 6.728 - - 0 - 0.00%
2003-12-04 0 0.210 - 0.220 - - 0 0 - 6.511 - 6.821 - - 0 - 0.00%
2003-12-03 0 0.210 - 0.218 - - 0 0 - 6.511 - 6.759 - - 0 - 0.00%
2003-12-02 0 0.210 - 0.210 - - 0 0 - 6.511 - 6.511 - - 0 - 0.00%
2003-12-01 0 0.210 - - - - 0 0 - 6.511 - - - - 0 - 0.00%
2003-11-28 0 0.210 - 0.211 - - 0 0 - 6.511 - 6.542 - - 0 - 0.00%
2003-11-27 0 0.210 - - - - 1,000 160 0.1600 6.511 - - - - 32 4.9608 0.00%
2003-11-26 0 0.210 - - - - 0 0 - 6.511 - - - - 0 - 0.00%
2003-11-25 0 0.210 - 0.210 - - 1,000 150 0.1500 6.511 - 6.511 - - 32 4.6507 -7.89%
2003-11-24 0 0.228 - 0.228 - - 0 0 - 7.069 - 7.069 - - 0 - -6.56%
2003-11-21 0 0.244 - 0.249 - - 0 0 - 7.565 - 7.720 - - 0 - 0.00%
2003-11-20 0 0.244 - 0.244 - - 0 0 - 7.565 - 7.565 - - 0 - -1.61%
2003-11-19 0 0.248 0.240 - 0.248 0.248 2,000 496 0.2480 7.689 7.441 - 7.689 7.689 65 7.6892 24.00%
2003-11-18 0 0.200 - 0.200 - - 0 0 - 6.201 - 6.201 - - 0 - 0.00%
2003-11-17 0 0.200 - 0.200 - - 0 0 - 6.201 - 6.201 - - 0 - -4.76%
2003-11-14 0 0.210 - 0.220 - - 0 0 - 6.511 - 6.821 - - 0 - 0.00%
2003-11-13 0 0.210 0.210 - 0.200 0.200 120,000 24,000 0.2000 6.511 6.511 - 6.201 6.201 3,870 6.2010 0.00%
2003-11-12 0 0.210 - 0.210 - - 0 0 - 6.511 - 6.511 - - 0 - 0.00%
2003-11-11 0 0.210 - 0.210 - - 0 0 - 6.511 - 6.511 - - 0 - 0.00%
2003-11-10 0 0.210 - 0.210 - - 0 0 - 6.511 - 6.511 - - 0 - -3.67%
2003-11-07 0 0.218 - 0.218 0.202 0.218 402,000 81,236 0.2021 6.759 - 6.759 6.263 6.759 12,966 6.2655 3.81%
2003-11-06 0 0.210 - 0.210 0.192 0.232 142,000 27,344 0.1926 6.511 - 6.511 5.953 7.193 4,580 5.9704 5.00%
2003-11-05 0 0.200 - 0.200 - - 0 0 - 6.201 - 6.201 - - 0 - -4.76%
2003-11-04 0 0.210 - 0.210 0.210 0.210 336,000 70,470 0.2097 6.511 - 6.511 6.511 6.511 10,837 6.5027 -4.55%
2003-11-03 0 0.220 - 0.220 - - 0 0 - 6.821 - 6.821 - - 0 - -4.35%
2003-10-31 0 0.230 - 0.230 0.236 0.236 2,000 472 0.2360 7.131 - 7.131 7.317 7.317 65 7.3172 8.49%
2003-10-30 0 0.212 0.197 0.213 0.205 0.212 110,000 22,620 0.2056 6.573 6.108 6.604 6.356 6.573 3,548 6.3757 -0.47%
2003-10-29 0 0.213 - 0.210 - - 0 0 - 6.604 - 6.511 - - 0 - -2.29%
2003-10-28 0 0.218 - 0.218 - - 0 0 - 6.759 - 6.759 - - 0 - -2.24%
2003-10-27 0 0.223 - 0.223 - - 100,000 22,200 0.2220 6.914 - 6.914 - - 3,225 6.8831 -1.33%
2003-10-24 0 0.226 - 0.226 0.226 0.226 240,000 54,240 0.2260 7.007 - 7.007 7.007 7.007 7,741 7.0071 -5.44%
2003-10-23 0 0.239 - 0.239 0.239 0.239 200,000 47,800 0.2390 7.410 - 7.410 7.410 7.410 6,451 7.4102 1.70%
2003-10-22 0 0.235 - 0.230 0.247 0.250 400,000 99,400 0.2485 7.286 - 7.131 7.658 7.751 12,901 7.7047 -2.08%
2003-10-21 0 0.240 - 0.240 0.244 0.244 410,000 100,040 0.2440 7.441 - 7.441 7.565 7.565 13,224 7.5652 -3.61%
2003-10-20 0 0.249 - 0.249 0.248 0.250 740,000 184,520 0.2494 7.720 - 7.720 7.689 7.751 23,867 7.7311 8.73%
2003-10-17 0 0.229 0.228 0.229 0.218 0.229 652,000 142,658 0.2188 7.100 7.069 7.100 6.759 7.100 21,029 6.7839 0.00%
2003-10-16 0 0.229 - 0.229 0.202 0.250 1,196,000 262,184 0.2192 7.100 - 7.100 6.263 7.751 38,575 6.7968 14.50%
2003-10-15 0 0.200 - 0.204 0.200 0.201 300,000 60,100 0.2003 6.201 - 6.325 6.201 6.232 9,676 6.2113 -4.31%
2003-10-14 0 0.209 - 0.210 0.206 0.213 736,000 154,516 0.2099 6.480 - 6.511 6.387 6.604 23,738 6.5092 -2.34%
2003-10-13 0 0.214 - 0.214 0.210 0.214 1,000,000 211,800 0.2118 6.635 - 6.635 6.511 6.635 32,253 6.5668 2.39%
2003-10-10 0 0.209 - 0.210 - - 0 0 - 6.480 - 6.511 - - 0 - 0.00%
2003-10-09 0 0.209 - 0.209 - - 0 0 - 6.480 - 6.480 - - 0 - -0.48%
2003-10-08 0 0.210 - 0.210 0.210 0.210 466,000 97,860 0.2100 6.511 - 6.511 6.511 6.511 15,030 6.5110 -4.11%
2003-10-07 0 0.219 0.219 0.220 0.214 0.214 300,000 64,200 0.2140 6.790 6.790 6.821 6.635 6.635 9,676 6.6350 -0.45%
2003-10-06 0 0.220 - 0.220 - - 0 0 - 6.821 - 6.821 - - 0 - 0.00%
2003-10-03 0 0.220 - 0.220 0.214 0.220 504,000 107,880 0.2140 6.821 - 6.821 6.635 6.821 16,255 6.6365 0.92%
2003-10-02 0 0.218 - 0.218 0.218 0.221 466,000 101,786 0.2184 6.759 - 6.759 6.759 6.852 15,030 6.7722 2.35%
2003-09-30 0 0.213 0.206 0.213 0.198 0.213 814,000 162,782 0.2000 6.604 6.387 6.604 6.139 6.604 26,254 6.2003 3.40%
2003-09-29 0 0.206 - 0.209 0.206 0.206 70,000 14,420 0.2060 6.387 - 6.480 6.387 6.387 2,258 6.3870 -3.74%
2003-09-26 0 0.214 - 0.215 - - 0 0 - 6.635 - 6.666 - - 0 - -0.93%
2003-09-25 0 0.216 - 0.216 0.216 0.216 78,000 16,848 0.2160 6.697 - 6.697 6.697 6.697 2,516 6.6971 -0.92%
2003-09-24 0 0.218 0.196 0.218 0.204 0.218 1,700,000 358,000 0.2106 6.759 6.077 6.759 6.325 6.759 54,830 6.5293 2.83%
2003-09-23 0 0.212 - 0.212 0.205 0.228 658,000 136,868 0.2080 6.573 - 6.573 6.356 7.069 21,222 6.4492 -7.83%
2003-09-22 0 0.230 - 0.230 - - 0 0 - 7.131 - 7.131 - - 0 - 0.00%
2003-09-19 0 0.230 0.210 0.230 0.212 0.236 180,000 39,056 0.2170 7.131 6.511 7.131 6.573 7.317 5,806 6.7274 0.00%
2003-09-18 0 0.230 - 0.230 0.238 0.238 78,000 18,564 0.2380 7.131 - 7.131 7.379 7.379 2,516 7.3792 0.00%
2003-09-17 0 0.230 - 0.230 0.232 0.240 202,000 47,680 0.2360 7.131 - 7.131 7.193 7.441 6,515 7.3184 -0.86%
2003-09-16 0 0.232 0.223 0.232 0.224 0.240 492,000 115,246 0.2342 7.193 6.914 7.193 6.945 7.441 15,868 7.2626 -1.28%
2003-09-15 0 0.235 0.228 - 0.228 0.235 100,000 22,954 0.2295 7.286 7.069 - 7.069 7.286 3,225 7.1169 8.80%
2003-09-11 0 0.216 0.215 0.220 0.200 0.220 984,000 198,390 0.2016 6.697 6.666 6.821 6.201 6.821 31,737 6.2511 8.00%
2003-09-10 0 0.200 - 0.200 0.200 0.207 120,000 24,280 0.2023 6.201 - 6.201 6.201 6.418 3,870 6.2733 -6.98%
2003-09-09 0 0.215 0.205 0.215 0.209 0.220 326,000 68,720 0.2108 6.666 6.356 6.666 6.480 6.821 10,514 6.5358 4.88%
2003-09-08 0 0.205 0.192 0.213 0.190 0.205 550,000 108,200 0.1967 6.356 5.953 6.604 5.891 6.356 17,739 6.0995 16.48%
2003-09-05 0 0.176 0.170 0.184 0.168 0.180 550,000 96,800 0.1760 5.457 5.271 5.705 5.209 5.581 17,739 5.4569 10.00%
2003-09-04 0 0.160 0.166 0.170 0.160 0.160 50,000 8,000 0.1600 4.961 5.147 5.271 4.961 4.961 1,613 4.9608 10.34%
2003-09-03 0 0.145 0.153 - 0.145 0.154 644,000 96,256 0.1495 4.496 4.744 - 4.496 4.775 20,771 4.6342 -5.23%
2003-09-02 0 0.153 0.145 0.153 0.145 0.153 360,000 53,000 0.1472 4.744 4.496 4.744 4.496 4.744 11,611 4.5646 12.50%
2003-09-01 0 0.136 0.136 - 0.136 0.138 98,000 13,404 0.1368 4.217 4.217 - 4.217 4.279 3,161 4.2407 -0.73%
2003-08-29 0 0.137 0.136 0.145 0.130 0.145 690,000 95,940 0.1390 4.248 4.217 4.496 4.031 4.496 22,255 4.3110 9.60%
2003-08-28 0 0.125 0.125 0.140 0.120 0.120 100,000 12,000 0.1200 3.876 3.876 4.341 3.721 3.721 3,225 3.7206 -3.85%
2003-08-27 0 0.130 0.120 0.130 0.125 0.130 160,000 20,550 0.1284 4.031 3.721 4.031 3.876 4.031 5,160 3.9822 18.18%
2003-08-26 0 0.110 0.110 - 0.110 0.110 30,000 3,300 0.1100 3.411 3.411 - 3.411 3.411 968 3.4105 7.84%
2003-08-25 0 0.102 0.102 - 0.102 0.116 560,000 60,264 0.1076 3.162 3.162 - 3.162 3.597 18,062 3.3366 -10.53%
2003-08-22 0 0.114 0.114 0.130 0.114 0.114 120,000 13,680 0.1140 3.535 3.535 4.031 3.535 3.535 3,870 3.5346 -12.31%
2003-08-21 0 0.130 - 0.135 - - 0 0 - 4.031 - 4.186 - - 0 - 0.00%
2003-08-20 0 0.130 0.113 0.130 0.130 0.130 6,000 780 0.1300 4.031 3.504 4.031 4.031 4.031 194 4.0306 -3.70%
2003-08-19 0 0.135 0.130 0.135 0.135 0.135 102,000 13,770 0.1350 4.186 4.031 4.186 4.186 4.186 3,290 4.1857 0.00%
2003-08-18 0 0.135 0.130 0.135 - - 0 0 - 4.186 4.031 4.186 - - 0 - -2.88%
2003-08-15 0 0.139 - 0.140 - - 0 0 - 4.310 - 4.341 - - 0 - 0.00%
2003-08-14 0 0.139 - 0.139 - - 0 0 - 4.310 - 4.310 - - 0 - 0.00%
2003-08-13 0 0.139 - 0.146 - - 0 0 - 4.310 - 4.527 - - 0 - 0.00%
2003-08-12 0 0.139 - 0.147 - - 0 0 - 4.310 - 4.558 - - 0 - 0.00%
2003-08-11 0 0.139 - 0.139 - - 0 0 - 4.310 - 4.310 - - 0 - -1.42%
2003-08-08 0 0.141 - - - - 0 0 - 4.372 - - - - 0 - 0.00%
2003-08-07 0 0.141 - 0.141 - - 0 0 - 4.372 - 4.372 - - 0 - 0.00%
2003-08-06 0 0.141 - - - - 0 0 - 4.372 - - - - 0 - 0.00%
2003-08-05 0 0.141 - - - - 0 0 - 4.372 - - - - 0 - 0.00%
2003-08-04 0 0.141 - 0.141 - - 0 0 - 4.372 - 4.372 - - 0 - -2.76%
2003-08-01 0 0.145 - 0.145 - - 0 0 - 4.496 - 4.496 - - 0 - -3.33%
2003-07-31 0 0.150 - 0.155 - - 0 0 - 4.651 - 4.806 - - 0 - 0.00%
2003-07-30 0 0.150 - 0.150 - - 0 0 - 4.651 - 4.651 - - 0 - -3.23%
2003-07-29 0 0.155 - 0.155 - - 0 0 - 4.806 - 4.806 - - 0 - 0.00%
2003-07-28 0 0.155 - 0.155 - - 0 0 - 4.806 - 4.806 - - 0 - -1.90%
2003-07-25 0 0.158 0.158 - 0.134 0.142 42,000 5,644 0.1344 4.899 4.899 - 4.155 4.403 1,355 4.1665 17.91%
2003-07-24 0 0.134 0.134 - 0.118 0.118 2,000 236 0.1180 4.155 4.155 - 3.659 3.659 65 3.6586 21.82%
2003-07-23 0 0.110 0.105 0.110 0.105 0.110 78,000 8,480 0.1087 3.411 3.256 3.411 3.256 3.411 2,516 3.3708 0.00%
2003-07-22 0 0.110 0.103 0.116 0.110 0.110 50,000 5,500 0.1100 3.411 3.194 3.597 3.411 3.411 1,613 3.4105 6.80%
2003-07-21 0 0.103 0.095 0.110 0.095 0.103 232,000 22,840 0.0984 3.194 2.945 3.411 2.945 3.194 7,483 3.0524 0.00%
2003-07-18 0 0.103 - 0.111 - - 0 0 - 3.194 - 3.442 - - 0 - 0.00%
2003-07-17 0 0.103 - - - - 0 0 - 3.194 - - - - 0 - 0.00%
2003-07-16 0 0.103 0.103 0.111 0.103 0.111 160,000 16,992 0.1062 3.194 3.194 3.442 3.194 3.442 5,160 3.2927 8.42%
2003-07-15 0 0.095 0.095 0.110 - - 0 0 - 2.945 2.945 3.411 - - 0 - 0.00%
2003-07-14 0 0.095 - 0.110 - - 0 0 - 2.945 - 3.411 - - 0 - 0.00%
2003-07-11 0 0.095 0.095 0.110 - - 0 0 - 2.945 2.945 3.411 - - 0 - 0.00%
2003-07-10 0 0.095 - - - - 0 0 - 2.945 - - - - 0 - 0.00%
2003-07-09 0 0.095 0.095 - 0.095 0.103 148,000 14,760 0.0997 2.945 2.945 - 2.945 3.194 4,773 3.0921 5.56%
2003-07-08 0 0.090 0.090 - 0.082 0.082 4,000 328 0.0820 2.790 2.790 - 2.542 2.542 129 2.5424 0.00%
2003-07-07 0 0.090 0.090 0.104 0.088 0.088 40,000 3,520 0.0880 2.790 2.790 3.225 2.728 2.728 1,290 2.7284 -6.25%
2003-07-04 0 0.096 - 0.104 - - 0 0 - 2.976 - 3.225 - - 0 - 0.00%
2003-07-03 0 0.096 0.090 0.104 - - 0 0 - 2.976 2.790 3.225 - - 0 - 0.00%
2003-07-02 0 0.096 0.092 0.103 - - 0 0 - 2.976 2.852 3.194 - - 0 - 0.00%
2003-06-30 0 0.096 0.096 - 0.096 0.096 94,000 9,024 0.0960 2.976 2.976 - 2.976 2.976 3,032 2.9765 -11.93%
2003-06-27 0 0.109 - 0.109 - - 0 0 - 3.380 - 3.380 - - 0 - 0.00%
2003-06-26 0 0.109 - 0.110 0.109 0.109 150,000 16,350 0.1090 3.380 - 3.411 3.380 3.380 4,838 3.3795 -0.91%
2003-06-25 0 0.110 - 0.118 - - 0 0 - 3.411 - 3.659 - - 0 - 0.00%
2003-06-24 0 0.110 0.105 0.110 - - 0 0 - 3.411 3.256 3.411 - - 0 - 0.00%
2003-06-23 0 0.110 - 0.110 0.112 0.112 100,000 11,200 0.1120 3.411 - 3.411 3.473 3.473 3,225 3.4725 -0.90%
2003-06-20 0 0.111 0.098 0.118 0.103 0.111 180,000 19,660 0.1092 3.442 3.038 3.659 3.194 3.442 5,806 3.3864 16.84%
2003-06-19 0 0.095 0.095 0.128 0.092 0.133 2,170,000 216,114 0.0996 2.945 2.945 3.969 2.852 4.124 69,989 3.0878 -36.24%
2003-06-18 0 0.149 0.135 0.149 - - 0 0 - 4.620 4.186 4.620 - - 0 - -0.67%
2003-06-17 0 0.150 0.135 0.150 - - 0 0 - 4.651 4.186 4.651 - - 0 - -6.25%
2003-06-16 0 0.160 - 0.160 - - 0 0 - 4.961 - 4.961 - - 0 - -5.88%
2003-06-13 0 0.170 - 0.170 - - 0 0 - 5.271 - 5.271 - - 0 - -12.82%
2003-06-12 0 0.195 - - - - 0 0 - 6.046 - - - - 0 - 0.00%
2003-06-11 0 0.195 - 0.195 - - 0 0 - 6.046 - 6.046 - - 0 - -5.34%
2003-06-10 0 0.206 0.206 - - - 0 0 - 6.387 6.387 - - - 0 - 13.19%
2003-06-09 0 0.182 0.182 - - - 0 0 - 5.643 5.643 - - - 0 - 21.33%
2003-06-06 0 0.150 0.128 0.150 0.104 0.150 702,000 89,098 0.1269 4.651 3.969 4.651 3.225 4.651 22,642 3.9351 0.00%
2003-06-05 0 0.150 0.150 0.165 0.150 0.150 88,000 13,200 0.1500 4.651 4.651 5.116 4.651 4.651 2,838 4.6507 -11.76%
2003-06-03 0 0.170 - 0.170 - - 0 0 - 5.271 - 5.271 - - 0 - -5.03%
2003-06-02 0 0.179 - 0.179 - - 0 0 - 5.550 - 5.550 - - 0 - -5.29%
2003-05-30 0 0.189 - 0.189 - - 0 0 - 5.860 - 5.860 - - 0 - -10.00%
2003-05-29 0 0.210 - 0.210 0.216 0.216 2,000 432 0.2160 6.511 - 6.511 6.697 6.697 65 6.6971 0.96%
2003-05-28 0 0.208 0.208 - - - 0 0 - 6.449 6.449 - - - 0 - 12.43%
2003-05-27 0 0.185 - 0.185 - - 0 0 - 5.736 - 5.736 - - 0 - 0.00%
2003-05-26 0 0.185 - 0.185 - - 0 0 - 5.736 - 5.736 - - 0 - -3.65%
2003-05-23 0 0.192 0.200 - - - 0 0 - 5.953 6.201 - - - 0 - 24.68%
2003-05-22 0 0.154 - - - - 0 0 - 4.775 - - - - 0 - 0.00%
2003-05-21 0 0.154 - - - - 0 0 - 4.775 - - - - 0 - 0.00%
2003-05-20 0 0.154 - - - - 0 0 - 4.775 - - - - 0 - 0.00%
2003-05-19 0 0.154 0.144 - - - 0 0 - 4.775 4.465 - - - 0 - 0.00%
2003-05-16 0 0.154 0.144 - - - 0 0 - 4.775 4.465 - - - 0 - 0.00%
2003-05-15 0 0.154 0.145 - - - 0 0 - 4.775 4.496 - - - 0 - 0.00%
2003-05-14 0 0.154 0.154 - - - 0 0 - 4.775 4.775 - - - 0 - 0.00%
2003-05-13 0 0.154 0.154 - - - 0 0 - 4.775 4.775 - - - 0 - 18.46%
2003-05-12 0 0.130 - - - - 0 0 - 4.031 - - - - 0 - 0.00%
2003-05-09 0 0.130 0.150 - - - 0 0 - 4.031 4.651 - - - 0 - 0.00%
2003-05-07 0 0.130 - - - - 0 0 - 4.031 - - - - 0 - 0.00%
2003-05-06 0 0.130 - - - - 0 0 - 4.031 - - - - 0 - 0.00%
2003-05-05 0 0.130 - 0.130 - - 0 0 - 4.031 - 4.031 - - 0 - -1.52%
2003-05-02 0 0.132 0.132 - 0.132 0.132 10,000 1,320 0.1320 4.093 4.093 - 4.093 4.093 323 4.0926 -5.71%
2003-04-30 0 0.140 0.132 - 0.140 0.140 30,000 4,200 0.1400 4.341 4.093 - 4.341 4.341 968 4.3407 -5.41%
2003-04-29 0 0.148 - 0.148 - - 0 0 - 4.589 - 4.589 - - 0 - -1.33%
2003-04-28 0 0.150 - 0.150 - - 0 0 - 4.651 - 4.651 - - 0 - -3.85%
2003-04-25 0 0.156 0.160 - - - 0 0 - 4.837 4.961 - - - 0 - 20.00%
2003-04-24 0 0.130 - - - - 0 0 - 4.031 - - - - 0 - 0.00%
2003-04-23 0 0.130 - - - - 0 0 - 4.031 - - - - 0 - 0.00%
2003-04-22 0 0.130 - - - - 0 0 - 4.031 - - - - 0 - 0.00%
2003-04-17 0 0.130 - - - - 0 0 - 4.031 - - - - 0 - 0.00%
2003-04-16 0 0.130 0.123 - - - 0 0 - 4.031 3.814 - - - 0 - 0.00%
2003-04-15 0 0.130 0.130 - 0.130 0.130 66,000 8,580 0.1300 4.031 4.031 - 4.031 4.031 2,129 4.0306 -5.80%
2003-04-14 0 0.138 - - - - 0 0 - 4.279 - - - - 0 - 0.00%
2003-04-11 0 0.138 0.138 - 0.138 0.138 70,000 9,660 0.1380 4.279 4.279 - 4.279 4.279 2,258 4.2787 -4.83%
2003-04-10 0 0.145 - 0.145 - - 0 0 - 4.496 - 4.496 - - 0 - -3.33%
2003-04-09 0 0.150 - - - - 0 0 - 4.651 - - - - 0 - 0.00%
2003-04-08 0 0.150 - - - - 0 0 - 4.651 - - - - 0 - 0.00%
2003-04-07 0 0.150 - - - - 0 0 - 4.651 - - - - 0 - 0.00%
2003-04-04 0 0.150 0.137 - 0.150 0.150 40,000 6,000 0.1500 4.651 4.248 - 4.651 4.651 1,290 4.6507 3.45%
2003-04-03 0 0.145 0.132 0.145 0.140 0.145 102,000 14,290 0.1401 4.496 4.093 4.496 4.341 4.496 3,290 4.3437 -5.84%
2003-04-02 0 0.154 - - - - 180,000 27,720 0.1540 4.775 - - - - 5,806 4.7748 0.00%
2003-04-01 0 0.154 - 0.180 - - 0 0 - 4.775 - 5.581 - - 0 - 0.00%
2003-03-31 0 0.154 - 0.154 - - 0 0 - 4.775 - 4.775 - - 0 - -3.14%
2003-03-28 0 0.159 - - - - 0 0 - 4.930 - - - - 0 - 0.00%
2003-03-27 0 0.159 - - - - 0 0 - 4.930 - - - - 0 - 0.00%
2003-03-26 0 0.159 - 0.159 - - 0 0 - 4.930 - 4.930 - - 0 - -3.05%
2003-03-25 0 0.164 - 0.164 - - 0 0 - 5.085 - 5.085 - - 0 - 0.00%
2003-03-24 0 0.164 - 0.164 - - 30,000 4,920 0.1640 5.085 - 5.085 - - 968 5.0848 -3.53%
2003-03-21 0 0.170 - - - - 0 0 - 5.271 - - - - 0 - 0.00%
2003-03-20 0 0.170 - - - - 0 0 - 5.271 - - - - 0 - 0.00%
2003-03-19 0 0.170 0.168 - 0.168 0.190 136,000 24,416 0.1795 5.271 5.209 - 5.209 5.891 4,386 5.5663 -10.53%
2003-03-18 0 0.190 - - - - 0 0 - 5.891 - - - - 0 - 0.00%
2003-03-17 0 0.190 - - - - 0 0 - 5.891 - - - - 0 - 0.00%
2003-03-14 0 0.190 - - - - 0 0 - 5.891 - - - - 0 - 0.00%
2003-03-13 0 0.190 - 0.190 - - 0 0 - 5.891 - 5.891 - - 0 - -2.56%
2003-03-12 0 0.195 - - - - 0 0 - 6.046 - - - - 0 - 0.00%
2003-03-11 0 0.195 - - - - 0 0 - 6.046 - - - - 0 - 0.00%
2003-03-10 0 0.195 - - - - 0 0 - 6.046 - - - - 0 - 0.00%
2003-03-07 0 0.195 - 0.195 - - 0 0 - 6.046 - 6.046 - - 0 - -2.50%
2003-03-06 0 0.200 0.200 - - - 36,000 7,200 0.2000 6.201 6.201 - - - 1,161 6.2010 0.00%
2003-03-05 0 0.200 - 0.200 - - 0 0 - 6.201 - 6.201 - - 0 - -4.76%
2003-03-04 0 0.210 - - - - 0 0 - 6.511 - - - - 0 - 0.00%
2003-03-03 0 0.210 - - - - 0 0 - 6.511 - - - - 0 - 0.00%
2003-02-28 0 0.210 - 0.210 - - 0 0 - 6.511 - 6.511 - - 0 - -4.55%
2003-02-27 0 0.220 - - - - 0 0 - 6.821 - - - - 0 - 0.00%
2003-02-26 0 0.220 - - - - 0 0 - 6.821 - - - - 0 - 0.00%
2003-02-25 0 0.220 - 0.225 - - 0 0 - 6.821 - 6.976 - - 0 - 0.00%
2003-02-24 0 0.220 - - - - 0 0 - 6.821 - - - - 0 - 0.00%
2003-02-21 0 0.220 - 0.220 - - 0 0 - 6.821 - 6.821 - - 0 - -2.22%
2003-02-20 0 0.225 - 0.225 - - 0 0 - 6.976 - 6.976 - - 0 - -2.17%
2003-02-19 0 0.230 - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2003-02-18 0 0.230 - 0.230 - - 0 0 - 7.131 - 7.131 - - 0 - -2.54%
2003-02-17 0 0.236 - 0.245 - - 0 0 - 7.317 - 7.596 - - 0 - 0.00%
2003-02-14 0 0.236 0.236 - - - 0 0 - 7.317 7.317 - - - 0 - 3.51%
2003-02-13 0 0.228 - 0.228 - - 0 0 - 7.069 - 7.069 - - 0 - 0.00%
2003-02-12 0 0.228 - 0.228 - - 0 0 - 7.069 - 7.069 - - 0 - -0.87%
2003-02-11 0 0.230 - 0.230 - - 0 0 - 7.131 - 7.131 - - 0 - -3.36%
2003-02-10 0 0.238 - 0.238 - - 260,000 61,880 0.2380 7.379 - 7.379 - - 8,386 7.3792 0.00%
2003-02-07 0 0.238 - 0.238 - - 0 0 - 7.379 - 7.379 - - 0 - -0.83%
2003-02-06 0 0.240 - 0.240 - - 0 0 - 7.441 - 7.441 - - 0 - 0.00%
2003-02-05 0 0.240 - 0.240 - - 0 0 - 7.441 - 7.441 - - 0 - -3.61%
2003-02-04 0 0.249 - 0.249 - - 0 0 - 7.720 - 7.720 - - 0 - -0.40%
2003-01-30 0 0.250 - 0.250 - - 0 0 - 7.751 - 7.751 - - 0 - 0.00%
2003-01-29 0 0.250 - 0.250 - - 0 0 - 7.751 - 7.751 - - 0 - 0.00%
2003-01-28 0 0.250 - 0.250 - - 0 0 - 7.751 - 7.751 - - 0 - -3.85%
2003-01-27 0 0.260 - 0.270 - - 0 0 - 8.061 - 8.371 - - 0 - 0.00%
2003-01-24 0 0.260 - 0.270 - - 0 0 - 8.061 - 8.371 - - 0 - 0.00%
2003-01-23 0 0.260 - 0.270 - - 0 0 - 8.061 - 8.371 - - 0 - 0.00%
2003-01-22 0 0.260 0.260 - 0.270 0.270 4,000 1,080 0.2700 8.061 8.061 - 8.371 8.371 129 8.3713 18.18%
2003-01-21 0 0.220 - - - - 0 0 - 6.821 - - - - 0 - 0.00%
2003-01-20 0 0.220 - - - - 0 0 - 6.821 - - - - 0 - 0.00%
2003-01-17 0 0.220 - - - - 0 0 - 6.821 - - - - 0 - 0.00%
2003-01-16 0 0.220 - - - - 0 0 - 6.821 - - - - 0 - 0.00%
2003-01-15 0 0.220 - - - - 0 0 - 6.821 - - - - 0 - 0.00%
2003-01-14 0 0.220 - - - - 0 0 - 6.821 - - - - 0 - 0.00%
2003-01-13 0 0.220 - - 0.220 0.220 100,000 22,000 0.2200 6.821 - - 6.821 6.821 3,225 6.8211 -3.51%
2003-01-10 0 0.228 - - - - 0 0 - 7.069 - - - - 0 - 0.00%
2003-01-09 0 0.228 - - - - 0 0 - 7.069 - - - - 0 - 0.00%
2003-01-08 0 0.228 - - - - 0 0 - 7.069 - - - - 0 - 0.00%
2003-01-07 0 0.228 - 0.270 - - 0 0 - 7.069 - 8.371 - - 0 - 0.00%
2003-01-06 0 0.228 - 0.270 - - 0 0 - 7.069 - 8.371 - - 0 - 0.00%
2003-01-03 0 0.228 0.228 0.234 0.220 0.226 70,000 15,520 0.2217 7.069 7.069 7.255 6.821 7.007 2,258 6.8742 -15.56%
2003-01-02 0 0.270 - 0.270 - - 0 0 - 8.371 - 8.371 - - 0 - 0.00%
2002-12-31 0 0.270 - 0.270 - - 0 0 - 8.371 - 8.371 - - 0 - 0.00%
2002-12-30 0 0.270 - 0.270 - - 0 0 - 8.371 - 8.371 - - 0 - 0.00%
2002-12-27 0 0.270 - 0.270 - - 0 0 - 8.371 - 8.371 - - 0 - 0.00%
2002-12-24 0 0.270 - 0.270 - - 0 0 - 8.371 - 8.371 - - 0 - 0.00%
2002-12-23 0 0.270 - 0.270 - - 0 0 - 8.371 - 8.371 - - 0 - 0.00%
2002-12-20 0 0.270 - 0.270 - - 0 0 - 8.371 - 8.371 - - 0 - 0.00%
2002-12-19 0 0.270 - 0.270 - - 0 0 - 8.371 - 8.371 - - 0 - 0.00%
2002-12-18 0 0.270 - 0.270 - - 0 0 - 8.371 - 8.371 - - 0 - 0.00%
2002-12-17 0 0.270 - 0.270 - - 0 0 - 8.371 - 8.371 - - 0 - 0.00%
2002-12-16 0 0.270 - 0.270 - - 0 0 - 8.371 - 8.371 - - 0 - 0.00%
2002-12-13 0 0.270 - 0.270 - - 0 0 - 8.371 - 8.371 - - 0 - 0.00%
2002-12-12 0 0.270 - 0.270 - - 0 0 - 8.371 - 8.371 - - 0 - 0.00%
2002-12-11 0 0.270 - 0.270 - - 0 0 - 8.371 - 8.371 - - 0 - 0.00%
2002-12-10 0 0.270 - 0.270 - - 0 0 - 8.371 - 8.371 - - 0 - 0.00%
2002-12-09 0 0.270 - 0.270 - - 0 0 - 8.371 - 8.371 - - 0 - 0.00%
2002-12-06 0 0.270 0.110 0.290 - - 0 0 - 8.371 3.411 8.991 - - 0 - 0.00%
2002-12-05 0 0.270 - 0.290 - - 0 0 - 8.371 - 8.991 - - 0 - 0.00%
2002-12-04 0 0.270 - 0.270 - - 0 0 - 8.371 - 8.371 - - 0 - 0.00%
2002-12-03 0 0.270 - 0.270 - - 0 0 - 8.371 - 8.371 - - 0 - -6.90%
2002-12-02 0 0.290 - 0.290 0.290 0.290 50,000 14,500 0.2900 8.991 - 8.991 8.991 8.991 1,613 8.9914 0.00%
2002-11-29 0 0.290 - 0.300 - - 0 0 - 8.991 - 9.301 - - 0 - 0.00%
2002-11-28 0 0.290 - 0.300 - - 0 0 - 8.991 - 9.301 - - 0 - 0.00%
2002-11-27 0 0.290 - 0.300 - - 0 0 - 8.991 - 9.301 - - 0 - 0.00%
2002-11-26 0 0.290 - 0.290 - - 0 0 - 8.991 - 8.991 - - 0 - -3.33%
2002-11-25 0 0.300 - 0.300 - - 0 0 - 9.301 - 9.301 - - 0 - 0.00%
2002-11-22 0 0.300 - 0.300 - - 0 0 - 9.301 - 9.301 - - 0 - 0.00%
2002-11-21 0 0.300 - 0.300 - - 0 0 - 9.301 - 9.301 - - 0 - 0.00%
2002-11-20 0 0.300 - 0.300 - - 0 0 - 9.301 - 9.301 - - 0 - 0.00%
2002-11-19 0 0.300 - 0.260 - - 0 0 - 9.301 - 8.061 - - 0 - 0.00%
2002-11-18 0 0.300 - 0.310 - - 0 0 - 9.301 - 9.612 - - 0 - 0.00%
2002-11-15 0 0.300 - 0.310 - - 0 0 - 9.301 - 9.612 - - 0 - 0.00%
2002-11-14 0 0.300 - 0.330 - - 0 0 - 9.301 - 10.23 - - 0 - 0.00%
2002-11-13 0 0.300 - 0.340 0.340 0.340 2,000 680 0.3400 9.301 - 10.54 10.54 10.54 65 10.542 0.00%
2002-11-12 0 0.300 - 0.300 0.300 0.300 2,000 600 0.3000 9.301 - 9.301 9.301 9.301 65 9.3015 15.38%
2002-11-11 0 0.260 - - - - 0 0 - 8.061 - - - - 0 - 0.00%
2002-11-08 0 0.260 0.300 - - - 0 0 - 8.061 9.301 - - - 0 - 4.00%
2002-11-07 0 0.250 0.250 - - - 0 0 - 7.751 7.751 - - - 0 - 4.17%
2002-11-06 0 0.240 0.130 - - - 0 0 - 7.441 4.031 - - - 0 - 0.00%
2002-11-05 0 0.240 0.130 - - - 0 0 - 7.441 4.031 - - - 0 - 0.00%
2002-11-04 0 0.240 0.130 - - - 0 0 - 7.441 4.031 - - - 0 - 0.00%
2002-11-01 0 0.240 0.130 - 0.240 0.240 10,000 2,400 0.2400 7.441 4.031 - 7.441 7.441 323 7.4412 0.00%
2002-10-31 0 0.240 0.240 - - - 0 0 - 7.441 7.441 - - - 0 - 4.35%
2002-10-30 0 0.230 - - - - 0 0 - 7.131 - - - - 0 - 0.00%
2002-10-29 0 0.230 0.240 - - - 0 0 - 7.131 7.441 - - - 0 - 4.55%
2002-10-28 0 0.220 0.220 - - - 0 0 - 6.821 6.821 - - - 0 - 4.76%
2002-10-25 0 0.210 0.130 - - - 0 0 - 6.511 4.031 - - - 0 - 0.00%
2002-10-24 0 0.210 0.130 0.210 0.200 0.230 150,000 32,500 0.2167 6.511 4.031 6.511 6.201 7.131 4,838 6.7177 -12.50%
2002-10-23 0 0.240 0.130 - - - 0 0 - 7.441 4.031 - - - 0 - 0.00%
2002-10-22 0 0.240 0.130 - - - 0 0 - 7.441 4.031 - - - 0 - 0.00%
2002-10-21 0 0.240 0.240 - - - 0 0 - 7.441 7.441 - - - 0 - 4.35%
2002-10-18 0 0.230 0.230 - - - 0 0 - 7.131 7.131 - - - 0 - 4.55%
2002-10-17 0 0.220 0.120 - - - 0 0 - 6.821 3.721 - - - 0 - 0.00%
2002-10-16 0 0.220 0.135 0.220 - - 0 0 - 6.821 4.186 6.821 - - 0 - 0.00%
2002-10-15 0 0.220 0.130 - - - 0 0 - 6.821 4.031 - - - 0 - 0.00%
2002-10-11 0 0.220 0.140 - - - 0 0 - 6.821 4.341 - - - 0 - 0.00%
2002-10-10 0 0.220 0.110 - - - 0 0 - 6.821 3.411 - - - 0 - 0.00%
2002-10-09 0 0.220 0.110 - - - 0 0 - 6.821 3.411 - - - 0 - 0.00%
2002-10-08 0 0.220 0.110 - - - 0 0 - 6.821 3.411 - - - 0 - 0.00%
2002-10-07 0 0.220 0.220 - - - 0 0 - 6.821 6.821 - - - 0 - 4.76%
2002-10-04 0 0.210 0.200 - - - 0 0 - 6.511 6.201 - - - 0 - 0.00%
2002-10-03 0 0.210 0.120 - - - 0 0 - 6.511 3.721 - - - 0 - 0.00%
2002-10-02 0 0.210 - - - - 0 0 - 6.511 - - - - 0 - 0.00%
2002-09-30 0 0.210 0.140 0.218 - - 0 0 - 6.511 4.341 6.759 - - 0 - 0.00%
2002-09-27 0 0.210 0.140 0.218 - - 0 0 - 6.511 4.341 6.759 - - 0 - 0.00%
2002-09-26 0 0.210 0.140 0.218 - - 0 0 - 6.511 4.341 6.759 - - 0 - 0.00%
2002-09-25 0 0.210 - 0.215 - - 0 0 - 6.511 - 6.666 - - 0 - 0.00%
2002-09-24 0 0.210 0.150 0.215 - - 0 0 - 6.511 4.651 6.666 - - 0 - 0.00%
2002-09-23 0 0.210 0.140 0.218 - - 0 0 - 6.511 4.341 6.759 - - 0 - 0.00%
2002-09-20 0 0.210 0.210 - 0.207 0.207 16,000 3,312 0.2070 6.511 6.511 - 6.418 6.418 516 6.4180 8.25%
2002-09-19 0 0.194 0.188 0.194 0.193 0.208 364,000 70,682 0.1942 6.015 5.829 6.015 5.984 6.449 11,740 6.0206 -3.48%
2002-09-18 0 0.201 0.193 0.205 - - 0 0 - 6.232 5.984 6.356 - - 0 - 0.00%
2002-09-17 0 0.201 0.193 0.201 0.201 0.205 610,000 123,104 0.2018 6.232 5.984 6.232 6.232 6.356 19,674 6.2571 -3.83%
2002-09-16 0 0.209 0.201 0.225 0.209 0.217 76,000 16,252 0.2138 6.480 6.232 6.976 6.480 6.728 2,451 6.6302 -3.69%
2002-09-13 0 0.217 0.217 0.265 0.160 0.270 24,000 4,280 0.1783 6.728 6.728 8.216 4.961 8.371 774 5.5292 -13.20%
2002-09-12 0 0.250 0.160 0.270 - - 0 0 - 7.751 4.961 8.371 - - 0 - 0.00%
2002-09-11 0 0.250 0.160 0.270 - - 0 0 - 7.751 4.961 8.371 - - 0 - 0.00%
2002-09-10 0 0.250 0.160 0.270 - - 0 0 - 7.751 4.961 8.371 - - 0 - 0.00%
2002-09-09 0 0.250 0.150 0.270 - - 0 0 - 7.751 4.651 8.371 - - 0 - 0.00%
2002-09-06 0 0.250 - 0.250 - - 0 0 - 7.751 - 7.751 - - 0 - 0.00%
2002-09-05 0 0.250 - 0.275 - - 0 0 - 7.751 - 8.526 - - 0 - 0.00%
2002-09-04 0 0.250 - 0.250 - - 0 0 - 7.751 - 7.751 - - 0 - 0.00%
2002-09-03 0 0.250 - 0.250 - - 0 0 - 7.751 - 7.751 - - 0 - 0.00%
2002-09-02 0 0.250 - 0.300 - - 0 0 - 7.751 - 9.301 - - 0 - 0.00%
2002-08-30 0 0.250 - 0.300 - - 0 0 - 7.751 - 9.301 - - 0 - 0.00%
2002-08-29 0 0.250 - 0.300 0.250 0.250 30,000 7,500 0.2500 7.751 - 9.301 7.751 7.751 968 7.7512 -3.85%
2002-08-28 0 0.260 - 0.260 - - 0 0 - 8.061 - 8.061 - - 0 - -7.14%
2002-08-27 0 0.280 - 0.280 - - 0 0 - 8.681 - 8.681 - - 0 - -3.45%
2002-08-26 0 0.290 0.250 0.290 0.250 0.290 202,000 50,580 0.2504 8.991 7.751 8.991 7.751 8.991 6,515 7.7635 -3.33%
2002-08-23 0 0.300 0.300 0.310 - - 0 0 - 9.301 9.301 9.612 - - 0 - 15.38%
2002-08-22 0 0.260 - 0.260 0.250 0.260 342,000 85,520 0.2501 8.061 - 8.061 7.751 8.061 11,031 7.7530 -10.34%
2002-08-21 0 0.290 - 0.290 - - 0 0 - 8.991 - 8.991 - - 0 - -1.69%
2002-08-20 0 0.295 - 0.295 - - 0 0 - 9.146 - 9.146 - - 0 - -4.84%
2002-08-19 0 0.310 0.310 - - - 0 0 - 9.612 9.612 - - - 0 - 14.81%
2002-08-16 0 0.270 - 0.270 - - 0 0 - 8.371 - 8.371 - - 0 - 0.00%
2002-08-15 0 0.270 - 0.270 0.265 0.270 210,000 56,200 0.2676 8.371 - 8.371 8.216 8.371 6,773 8.2975 3.85%
2002-08-14 0 0.260 - 0.280 - - 0 0 - 8.061 - 8.681 - - 0 - 0.00%
2002-08-13 0 0.260 - 0.275 - - 0 0 - 8.061 - 8.526 - - 0 - 0.00%
2002-08-12 0 0.260 - 0.270 - - 0 0 - 8.061 - 8.371 - - 0 - 0.00%
2002-08-09 0 0.260 - 0.280 - - 0 0 - 8.061 - 8.681 - - 0 - 0.00%
2002-08-08 0 0.260 - 0.280 0.260 0.260 50,000 13,000 0.2600 8.061 - 8.681 8.061 8.061 1,613 8.0613 4.00%
2002-08-07 0 0.250 - - - - 0 0 - 7.751 - - - - 0 - 0.00%
2002-08-06 0 0.250 - 0.270 - - 0 0 - 7.751 - 8.371 - - 0 - 0.00%
2002-08-05 0 0.250 - 0.260 - - 0 0 - 7.751 - 8.061 - - 0 - 0.00%
2002-08-02 0 0.250 - 0.270 - - 0 0 - 7.751 - 8.371 - - 0 - 0.00%
2002-08-01 0 0.250 - 0.260 - - 0 0 - 7.751 - 8.061 - - 0 - 0.00%
2002-07-31 0 0.250 0.210 0.270 - - 0 0 - 7.751 6.511 8.371 - - 0 - 0.00%
2002-07-30 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 7.751 - 7.751 7.751 7.751 1,613 7.7512 0.00%
2002-07-29 0 0.250 - - - - 0 0 - 7.751 - - - - 0 - 0.00%
2002-07-26 0 0.250 - - - - 0 0 - 7.751 - - - - 0 - 0.00%
2002-07-25 0 0.250 - 0.280 - - 0 0 - 7.751 - 8.681 - - 0 - 0.00%
2002-07-24 0 0.250 - - - - 0 0 - 7.751 - - - - 0 - 0.00%
2002-07-23 0 0.250 - 0.250 - - 0 0 - 7.751 - 7.751 - - 0 - 0.00%
2002-07-22 0 0.250 - - - - 0 0 - 7.751 - - - - 0 - 0.00%
2002-07-19 0 0.250 - - - - 0 0 - 7.751 - - - - 0 - 0.00%
2002-07-18 0 0.250 - 0.250 - - 0 0 - 7.751 - 7.751 - - 0 - 0.00%
2002-07-17 0 0.250 - 0.250 - - 0 0 - 7.751 - 7.751 - - 0 - 0.00%
2002-07-16 0 0.250 - 0.275 - - 0 0 - 7.751 - 8.526 - - 0 - 0.00%
2002-07-15 0 0.250 - - - - 0 0 - 7.751 - - - - 0 - 0.00%
2002-07-12 0 0.250 0.250 - 0.250 0.260 206,000 53,500 0.2597 7.751 7.751 - 7.751 8.061 6,644 8.0522 -1.96%
2002-07-11 0 0.255 0.245 0.255 - - 0 0 - 7.906 7.596 7.906 - - 0 - 0.00%
2002-07-10 0 0.255 0.244 0.255 - - 0 0 - 7.906 7.565 7.906 - - 0 - 0.00%
2002-07-09 0 0.255 0.243 0.255 0.250 0.260 190,000 47,980 0.2525 7.906 7.534 7.906 7.751 8.061 6,128 7.8296 0.00%
2002-07-08 0 0.255 0.250 0.260 0.255 0.255 200,000 51,000 0.2550 7.906 7.751 8.061 7.906 7.906 6,451 7.9063 -3.77%
2002-07-05 0 0.265 0.250 0.270 - - 0 0 - 8.216 7.751 8.371 - - 0 - 0.00%
2002-07-04 0 0.265 - - - - 0 0 - 8.216 - - - - 0 - 0.00%
2002-07-03 0 0.265 - 0.270 - - 0 0 - 8.216 - 8.371 - - 0 - 0.00%
2002-07-02 0 0.265 - 0.270 - - 0 0 - 8.216 - 8.371 - - 0 - 0.00%
2002-06-28 0 0.265 0.255 0.265 - - 0 0 - 8.216 7.906 8.216 - - 0 - -1.85%
2002-06-27 0 0.270 0.250 0.270 0.270 0.270 100,000 27,000 0.2700 8.371 7.751 8.371 8.371 8.371 3,225 8.3713 3.85%
2002-06-26 0 0.260 0.250 0.260 0.250 0.260 480,000 121,000 0.2521 8.061 7.751 8.061 7.751 8.061 15,481 7.8158 0.00%
2002-06-25 0 0.260 0.260 0.275 - - 0 0 - 8.061 8.061 8.526 - - 0 - 0.00%
2002-06-24 0 0.260 0.250 0.270 - - 0 0 - 8.061 7.751 8.371 - - 0 - 0.00%
2002-06-21 0 0.260 0.245 0.280 - - 0 0 - 8.061 7.596 8.681 - - 0 - 0.00%
2002-06-20 0 0.260 0.250 0.270 - - 0 0 - 8.061 7.751 8.371 - - 0 - 0.00%
2002-06-19 0 0.260 - 0.280 0.260 0.260 100,000 26,000 0.2600 8.061 - 8.681 8.061 8.061 3,225 8.0613 0.00%
2002-06-18 0 0.260 0.250 0.270 - - 0 0 - 8.061 7.751 8.371 - - 0 - 0.00%
2002-06-17 0 0.260 0.260 0.265 0.250 0.260 490,000 125,700 0.2565 8.061 8.061 8.216 7.751 8.061 15,804 7.9537 -3.70%
2002-06-14 0 0.270 0.250 0.270 - - 0 0 - 8.371 7.751 8.371 - - 0 - 0.00%
2002-06-13 0 0.270 0.255 0.270 0.260 0.270 80,000 21,000 0.2625 8.371 7.906 8.371 8.061 8.371 2,580 8.1388 3.85%
2002-06-12 0 0.260 0.250 0.260 0.250 0.260 628,000 159,000 0.2532 8.061 7.751 8.061 7.751 8.061 20,255 7.8500 4.00%
2002-06-11 0 0.250 0.240 0.250 0.245 0.270 1,180,000 303,050 0.2568 7.751 7.441 7.751 7.596 8.371 38,058 7.9627 -18.03%
2002-06-10 0 0.305 - 0.305 - - 0 0 - 9.456 - 9.456 - - 0 - -6.15%
2002-06-07 0 0.325 - 0.325 - - 0 0 - 10.08 - 10.08 - - 0 - 0.00%
2002-06-06 0 0.325 - 0.340 - - 0 0 - 10.08 - 10.54 - - 0 - 0.00%
2002-06-05 0 0.325 - 0.335 - - 0 0 - 10.08 - 10.39 - - 0 - 0.00%
2002-06-04 0 0.325 0.325 0.340 0.325 0.340 1,246,000 410,780 0.3297 10.08 10.08 10.54 10.08 10.54 40,187 10.222 -5.80%
2002-06-03 0 0.345 0.290 0.345 0.290 0.350 468,000 150,320 0.3212 10.70 8.991 10.70 8.991 10.85 15,094 9.9587 16.95%
2002-05-31 0 0.295 0.270 0.310 - - 0 0 - 9.146 8.371 9.612 - - 0 - 0.00%
2002-05-30 0 0.295 0.280 0.300 0.290 0.295 438,000 128,460 0.2933 9.146 8.681 9.301 8.991 9.146 14,127 9.0934 3.51%
2002-05-29 0 0.285 0.285 0.295 0.265 0.285 480,000 132,800 0.2767 8.836 8.836 9.146 8.216 8.836 15,481 8.5780 0.00%
2002-05-28 0 0.285 0.275 0.290 0.285 0.285 50,000 14,250 0.2850 8.836 8.526 8.991 8.836 8.836 1,613 8.8364 1.79%
2002-05-27 0 0.280 0.280 0.285 0.280 0.285 150,000 42,250 0.2817 8.681 8.681 8.836 8.681 8.836 4,838 8.7330 0.00%
2002-05-24 0 0.280 0.280 0.300 0.280 0.320 550,000 164,000 0.2982 8.681 8.681 9.301 8.681 9.922 17,739 9.2451 1.82%
2002-05-23 0 0.275 0.275 0.280 0.270 0.275 328,000 88,700 0.2704 8.526 8.526 8.681 8.371 8.526 10,579 8.3846 5.77%
2002-05-22 0 0.260 0.260 0.265 0.260 0.260 90,000 23,400 0.2600 8.061 8.061 8.216 8.061 8.061 2,903 8.0613 -1.89%
2002-05-21 0 0.265 0.250 0.280 - - 0 0 - 8.216 7.751 8.681 - - 0 - 0.00%
2002-05-17 0 0.265 0.260 0.280 0.265 0.280 322,000 86,720 0.2693 8.216 8.061 8.681 8.216 8.681 10,385 8.3501 -1.85%
2002-05-16 0 0.270 0.270 0.295 0.265 0.270 118,000 31,660 0.2683 8.371 8.371 9.146 8.216 8.371 3,806 8.3188 5.88%
2002-05-15 0 0.255 0.255 0.290 0.255 0.265 210,000 55,550 0.2645 7.906 7.906 8.991 7.906 8.216 6,773 8.2015 -12.07%
2002-05-14 0 0.290 - 0.290 - - 0 0 - 8.991 - 8.991 - - 0 - -1.69%
2002-05-13 0 0.295 0.295 0.300 - - 0 0 - 9.146 9.146 9.301 - - 0 - 11.32%
2002-05-10 0 0.265 0.255 0.280 0.265 0.265 80,000 21,200 0.2650 8.216 7.906 8.681 8.216 8.216 2,580 8.2163 0.00%
2002-05-09 0 0.265 0.265 0.290 0.265 0.265 100,000 26,500 0.2650 8.216 8.216 8.991 8.216 8.216 3,225 8.2163 1.92%
2002-05-08 0 0.260 0.246 0.260 - - 0 0 - 8.061 7.627 8.061 - - 0 - 0.00%
2002-05-07 0 0.260 0.245 0.270 - - 0 0 - 8.061 7.596 8.371 - - 0 - 0.00%
2002-05-06 0 0.260 0.245 0.270 - - 0 0 - 8.061 7.596 8.371 - - 0 - 0.00%
2002-05-03 0 0.260 0.260 0.270 0.260 0.265 104,000 27,540 0.2648 8.061 8.061 8.371 8.061 8.216 3,354 8.2103 1.96%
2002-05-02 0 0.255 0.255 0.265 0.250 0.265 406,000 102,590 0.2527 7.906 7.906 8.216 7.751 8.216 13,095 7.8345 -3.77%
2002-04-30 0 0.265 0.255 0.265 0.265 0.265 80,000 21,200 0.2650 8.216 7.906 8.216 8.216 8.216 2,580 8.2163 1.92%
2002-04-29 0 0.260 - 0.265 0.260 0.260 300,000 78,000 0.2600 8.061 - 8.216 8.061 8.061 9,676 8.0613 -3.70%
2002-04-26 0 0.270 0.255 0.270 0.270 0.270 100,000 27,000 0.2700 8.371 7.906 8.371 8.371 8.371 3,225 8.3713 3.85%
2002-04-25 0 0.260 0.255 0.270 0.260 0.260 38,000 9,880 0.2600 8.061 7.906 8.371 8.061 8.061 1,226 8.0613 -1.89%
2002-04-24 0 0.265 0.265 0.270 0.255 0.260 188,000 48,440 0.2577 8.216 8.216 8.371 7.906 8.061 6,064 7.9887 1.92%
2002-04-23 0 0.260 0.255 0.270 0.260 0.260 100,000 26,000 0.2600 8.061 7.906 8.371 8.061 8.061 3,225 8.0613 -3.70%
2002-04-22 0 0.270 0.255 0.270 - - 0 0 - 8.371 7.906 8.371 - - 0 - 0.00%
2002-04-19 0 0.270 0.260 0.275 0.260 0.270 46,000 12,360 0.2687 8.371 8.061 8.526 8.061 8.371 1,484 8.3309 0.00%
2002-04-18 0 0.270 0.255 0.270 0.260 0.270 380,000 99,920 0.2629 8.371 7.906 8.371 8.061 8.371 12,256 8.1527 3.85%
2002-04-17 0 0.260 0.255 0.260 0.255 0.260 220,000 56,700 0.2577 8.061 7.906 8.061 7.906 8.061 7,096 7.9908 1.96%
2002-04-16 0 0.255 0.250 0.260 0.255 0.255 200,000 51,000 0.2550 7.906 7.751 8.061 7.906 7.906 6,451 7.9063 -1.92%
2002-04-15 0 0.260 0.260 0.270 - - 0 0 - 8.061 8.061 8.371 - - 0 - 1.96%
2002-04-12 0 0.255 0.255 0.280 0.255 0.260 132,000 34,010 0.2577 7.906 7.906 8.681 7.906 8.061 4,257 7.9885 -3.77%
2002-04-11 0 0.265 0.260 0.265 0.265 0.275 340,000 90,500 0.2662 8.216 8.061 8.216 8.216 8.526 10,966 8.2528 -1.85%
2002-04-10 0 0.270 0.260 0.275 0.270 0.270 250,000 66,750 0.2670 8.371 8.061 8.526 8.371 8.371 8,063 8.2783 -1.82%
2002-04-09 0 0.275 0.265 0.275 0.270 0.275 250,000 68,250 0.2730 8.526 8.216 8.526 8.371 8.526 8,063 8.4643 3.77%
2002-04-08 0 0.265 0.260 0.275 0.265 0.265 50,000 13,250 0.2650 8.216 8.061 8.526 8.216 8.216 1,613 8.2163 -3.64%
2002-04-04 0 0.275 0.270 0.275 - - 0 0 - 8.526 8.371 8.526 - - 0 - -1.79%
2002-04-03 0 0.280 0.260 0.280 - - 0 0 - 8.681 8.061 8.681 - - 0 - -3.45%
2002-04-02 0 0.290 0.260 0.290 0.260 0.290 114,000 31,440 0.2758 8.991 8.061 8.991 8.061 8.991 3,677 8.5508 0.00%
2002-03-28 0 0.290 0.295 0.300 - - 0 0 - 8.991 9.146 9.301 - - 0 - 0.00%
2002-03-27 0 0.290 0.250 0.290 - - 0 0 - 8.991 7.751 8.991 - - 0 - -3.33%
2002-03-26 0 0.300 - 0.300 - - 0 0 - 9.301 - 9.301 - - 0 - 0.00%
2002-03-25 0 0.300 - 0.310 - - 0 0 - 9.301 - 9.612 - - 0 - 0.00%
2002-03-22 0 0.300 0.300 0.305 - - 0 0 - 9.301 9.301 9.456 - - 0 - 5.26%
2002-03-21 0 0.285 0.250 0.300 - - 0 0 - 8.836 7.751 9.301 - - 0 - 0.00%
2002-03-20 0 0.285 - 0.310 - - 0 0 - 8.836 - 9.612 - - 0 - 0.00%
2002-03-19 0 0.285 0.285 0.290 0.270 0.270 80,000 21,600 0.2700 8.836 8.836 8.991 8.371 8.371 2,580 8.3713 -5.00%
2002-03-18 0 0.300 0.300 0.320 0.300 0.300 56,000 16,800 0.3000 9.301 9.301 9.922 9.301 9.301 1,806 9.3015 3.45%
2002-03-15 0 0.290 0.290 0.330 0.290 0.290 96,000 27,840 0.2900 8.991 8.991 10.23 8.991 8.991 3,096 8.9914 -3.33%
2002-03-14 0 0.300 0.270 0.310 - - 0 0 - 9.301 8.371 9.612 - - 0 - 0.00%
2002-03-13 0 0.300 0.280 0.300 0.295 0.300 100,000 29,900 0.2990 9.301 8.681 9.301 9.146 9.301 3,225 9.2705 -3.23%
2002-03-12 0 0.310 0.275 0.310 0.315 0.315 70,000 22,050 0.3150 9.612 8.526 9.612 9.767 9.767 2,258 9.7665 0.00%
2002-03-11 0 0.310 0.270 - 0.300 0.310 76,000 23,300 0.3066 9.612 8.371 - 9.301 9.612 2,451 9.5055 16.98%
2002-03-08 0 0.265 0.265 0.300 0.265 0.265 14,000 3,710 0.2650 8.216 8.216 9.301 8.216 8.216 452 8.2163 -10.17%
2002-03-07 0 0.295 0.295 0.300 0.270 0.280 130,000 36,100 0.2777 9.146 9.146 9.301 8.371 8.681 4,193 8.6098 9.26%
2002-03-06 0 0.270 0.250 0.270 - - 0 0 - 8.371 7.751 8.371 - - 0 - 0.00%
2002-03-05 0 0.270 0.250 0.280 0.260 0.270 110,000 29,400 0.2673 8.371 7.751 8.681 8.061 8.371 3,548 8.2868 8.00%
2002-03-04 0 0.250 - 0.260 - - 0 0 - 7.751 - 8.061 - - 0 - 0.00%
2002-03-01 0 0.250 0.250 0.320 0.250 0.250 50,000 12,500 0.2500 7.751 7.751 9.922 7.751 7.751 1,613 7.7512 -10.71%
2002-02-28 0 0.280 0.250 0.290 - - 0 0 - 8.681 7.751 8.991 - - 0 - 0.00%
2002-02-27 0 0.280 0.250 0.285 - - 0 0 - 8.681 7.751 8.836 - - 0 - 0.00%
2002-02-26 0 0.280 0.250 0.290 0.280 0.280 16,000 4,480 0.2800 8.681 7.751 8.991 8.681 8.681 516 8.6814 -6.67%
2002-02-25 0 0.300 - 0.300 - - 0 0 - 9.301 - 9.301 - - 0 - 0.00%
2002-02-22 0 0.300 0.250 0.300 - - 0 0 - 9.301 7.751 9.301 - - 0 - 0.00%
2002-02-21 0 0.300 0.300 0.310 0.265 0.265 100,000 26,500 0.2650 9.301 9.301 9.612 8.216 8.216 3,225 8.2163 0.00%
2002-02-20 0 0.300 0.300 0.330 - - 0 0 - 9.301 9.301 10.23 - - 0 - 3.45%
2002-02-19 0 0.290 0.290 0.310 - - 0 0 - 8.991 8.991 9.612 - - 0 - 3.57%
2002-02-18 0 0.280 0.280 0.300 - - 0 0 - 8.681 8.681 9.301 - - 0 - 7.69%
2002-02-15 0 0.260 - 0.300 - - 0 0 - 8.061 - 9.301 - - 0 - 0.00%
2002-02-11 0 0.260 0.260 0.300 0.260 0.260 20,000 5,200 0.2600 8.061 8.061 9.301 8.061 8.061 645 8.0613 0.00%
2002-02-08 0 0.260 0.260 0.285 - - 0 0 - 8.061 8.061 8.836 - - 0 - 1.96%
2002-02-07 0 0.255 0.255 0.305 0.255 0.260 50,000 12,900 0.2580 7.906 7.906 9.456 7.906 8.061 1,613 7.9993 -15.00%
2002-02-06 0 0.300 - 0.300 - - 0 0 - 9.301 - 9.301 - - 0 - 0.00%
2002-02-05 0 0.300 - 0.320 - - 0 0 - 9.301 - 9.922 - - 0 - 0.00%
2002-02-04 0 0.300 - 0.305 - - 0 0 - 9.301 - 9.456 - - 0 - 0.00%
2002-02-01 0 0.300 0.255 0.300 0.250 0.300 394,000 102,630 0.2605 9.301 7.906 9.301 7.751 9.301 12,708 8.0762 9.09%
2002-01-31 0 0.275 - 0.275 0.270 0.280 304,000 82,880 0.2726 8.526 - 8.526 8.371 8.681 9,805 8.4529 -1.79%
2002-01-30 0 0.280 - 0.285 0.260 0.280 52,000 13,560 0.2608 8.681 - 8.836 8.061 8.681 1,677 8.0851 -3.45%
2002-01-29 0 0.290 0.260 0.295 - - 0 0 - 8.991 8.061 9.146 - - 0 - 0.00%
2002-01-28 0 0.290 0.265 0.325 - - 0 0 - 8.991 8.216 10.08 - - 0 - 0.00%
2002-01-25 0 0.290 0.260 0.290 - - 0 0 - 8.991 8.061 8.991 - - 0 - 0.00%
2002-01-24 0 0.290 0.265 0.300 0.290 0.290 300,000 87,000 0.2900 8.991 8.216 9.301 8.991 8.991 9,676 8.9914 -6.45%
2002-01-23 0 0.310 - 0.320 - - 0 0 - 9.612 - 9.922 - - 0 - 0.00%
2002-01-22 0 0.310 0.310 0.330 0.265 0.270 280,000 75,100 0.2682 9.612 9.612 10.23 8.216 8.371 9,031 8.3160 6.90%
2002-01-21 0 0.290 - 0.315 - - 0 0 - 8.991 - 9.767 - - 0 - 0.00%
2002-01-18 0 0.290 0.290 0.320 - - 0 0 - 8.991 8.991 9.922 - - 0 - 0.00%
2002-01-17 0 0.290 0.290 0.315 - - 0 0 - 8.991 8.991 9.767 - - 0 - 3.57%
2002-01-16 0 0.280 0.280 0.320 0.280 0.280 10,000 2,800 0.2800 8.681 8.681 9.922 8.681 8.681 323 8.6814 1.82%
2002-01-15 0 0.275 0.275 0.315 0.275 0.290 200,000 56,500 0.2825 8.526 8.526 9.767 8.526 8.991 6,451 8.7589 -12.70%
2002-01-14 0 0.315 0.290 0.320 - - 0 0 - 9.767 8.991 9.922 - - 0 - 0.00%
2002-01-11 0 0.315 0.295 0.325 - - 0 0 - 9.767 9.146 10.08 - - 0 - 0.00%
2002-01-10 0 0.315 - 0.325 - - 0 0 - 9.767 - 10.08 - - 0 - 0.00%
2002-01-09 0 0.315 0.310 0.315 0.315 0.315 30,000 9,450 0.3150 9.767 9.612 9.767 9.767 9.767 968 9.7665 1.61%
2002-01-08 0 0.310 0.310 0.345 0.305 0.305 40,000 12,200 0.3050 9.612 9.612 10.70 9.456 9.456 1,290 9.4565 -1.59%
2002-01-07 0 0.315 0.315 0.345 0.315 0.315 30,000 9,450 0.3150 9.767 9.767 10.70 9.767 9.767 968 9.7665 -5.97%
2002-01-04 0 0.335 0.330 0.340 0.305 0.335 90,000 28,950 0.3217 10.39 10.23 10.54 9.456 10.39 2,903 9.9732 -1.47%
2002-01-03 0 0.340 - 0.340 - - 0 0 - 10.54 - 10.54 - - 0 - -2.86%
2002-01-02 0 0.350 - 0.350 - - 0 0 - 10.85 - 10.85 - - 0 - -4.11%
2001-12-31 0 0.365 - 0.365 0.330 0.365 82,000 27,830 0.3394 11.32 - 11.32 10.23 11.32 2,645 10.523 25.86%
2001-12-28 0 0.290 0.270 0.300 - - 0 0 - 8.991 8.371 9.301 - - 0 - 0.00%
2001-12-27 0 0.290 0.270 0.310 - - 0 0 - 8.991 8.371 9.612 - - 0 - 0.00%
2001-12-24 0 0.290 0.270 0.300 - - 0 0 - 8.991 8.371 9.301 - - 0 - 0.00%
2001-12-21 0 0.290 0.290 0.320 0.290 0.290 160,000 46,400 0.2900 8.991 8.991 9.922 8.991 8.991 5,160 8.9914 0.00%
2001-12-20 0 0.290 0.285 0.330 - - 0 0 - 8.991 8.836 10.23 - - 0 - 0.00%
2001-12-19 0 0.290 0.290 0.320 0.290 0.300 200,000 59,700 0.2985 8.991 8.991 9.922 8.991 9.301 6,451 9.2550 0.00%
2001-12-18 0 0.290 0.260 0.320 0.290 0.305 250,000 74,550 0.2982 8.991 8.061 9.922 8.991 9.456 8,063 9.2457 -13.43%
2001-12-17 0 0.335 0.270 0.335 0.300 0.370 114,000 37,390 0.3280 10.39 8.371 10.39 9.301 11.47 3,677 10.169 1.52%
2001-12-14 0 0.330 - 0.370 - - 0 0 - 10.23 - 11.47 - - 0 - 0.00%
2001-12-13 0 0.330 - 0.365 - - 0 0 - 10.23 - 11.32 - - 0 - 0.00%
2001-12-12 0 0.330 0.330 0.370 0.330 0.330 80,000 26,400 0.3300 10.23 10.23 11.47 10.23 10.23 2,580 10.232 0.00%
2001-12-11 0 0.330 0.330 0.360 0.330 0.335 70,000 23,200 0.3314 10.23 10.23 11.16 10.23 10.39 2,258 10.276 -8.33%
2001-12-10 0 0.360 0.360 0.370 - - 0 0 - 11.16 11.16 11.47 - - 0 - 7.46%
2001-12-07 0 0.335 0.335 0.370 0.335 0.335 100,000 33,500 0.3350 10.39 10.39 11.47 10.39 10.39 3,225 10.387 -10.67%
2001-12-06 0 0.375 0.375 0.385 0.340 0.385 150,000 55,500 0.3700 11.63 11.63 11.94 10.54 11.94 4,838 11.472 -1.32%
2001-12-05 0 0.380 0.350 0.380 0.385 0.385 100,000 38,500 0.3850 11.78 10.85 11.78 11.94 11.94 3,225 11.937 1.33%
2001-12-04 0 0.375 0.330 0.375 0.360 0.450 122,000 51,750 0.4242 11.63 10.23 11.63 11.16 13.95 3,935 13.152 13.64%
2001-12-03 0 0.330 0.320 0.370 0.330 0.330 50,000 16,500 0.3300 10.23 9.922 11.47 10.23 10.23 1,613 10.232 -2.94%
2001-11-30 0 0.340 0.315 0.360 - - 0 0 - 10.54 9.767 11.16 - - 0 - 0.00%
2001-11-29 0 0.340 0.310 0.365 0.340 0.355 206,000 72,790 0.3533 10.54 9.612 11.32 10.54 11.01 6,644 10.956 -6.85%
2001-11-28 0 0.365 0.355 0.365 0.355 0.365 92,000 33,080 0.3596 11.32 11.01 11.32 11.01 11.32 2,967 11.148 0.00%
2001-11-27 0 0.365 0.365 0.370 - - 0 0 - 11.32 11.32 11.47 - - 0 - 7.35%
2001-11-26 0 0.340 0.340 0.375 0.340 0.350 230,000 79,000 0.3435 10.54 10.54 11.63 10.54 10.85 7,418 10.650 -6.85%
2001-11-23 0 0.365 0.360 0.375 0.350 0.395 480,000 176,330 0.3674 11.32 11.16 11.63 10.85 12.25 15,481 11.390 -10.98%
2001-11-22 0 0.410 0.350 0.410 0.350 0.410 164,000 60,680 0.3700 12.71 10.85 12.71 10.85 12.71 5,289 11.472 5.13%
2001-11-21 0 0.390 0.380 0.400 0.390 0.440 558,000 232,980 0.4175 12.09 11.78 12.40 12.09 13.64 17,997 12.945 0.00%
2001-11-20 0 0.390 0.345 0.425 0.360 0.390 202,000 72,780 0.3603 12.09 10.70 13.18 11.16 12.09 6,515 11.171 -1.27%
2001-11-19 0 0.395 0.360 0.395 0.395 0.395 8,000 3,160 0.3950 12.25 11.16 12.25 12.25 12.25 258 12.247 0.00%
2001-11-16 0 0.395 0.360 0.395 0.395 0.395 18,000 7,110 0.3950 12.25 11.16 12.25 12.25 12.25 581 12.247 0.00%
2001-11-15 0 0.395 0.330 0.395 0.395 0.430 108,000 43,520 0.4030 12.25 10.23 12.25 12.25 13.33 3,483 12.494 9.72%
2001-11-14 0 0.360 0.360 0.420 0.360 0.360 26,000 9,360 0.3600 11.16 11.16 13.02 11.16 11.16 839 11.162 -7.69%
2001-11-13 0 0.390 0.360 0.410 0.390 0.390 190,000 74,100 0.3900 12.09 11.16 12.71 12.09 12.09 6,128 12.092 0.00%
2001-11-12 0 0.390 0.345 0.400 - - 0 0 - 12.09 10.70 12.40 - - 0 - 0.00%
2001-11-09 0 0.390 0.365 0.390 0.365 0.390 40,000 14,850 0.3713 12.09 11.32 12.09 11.32 12.09 1,290 11.511 -2.50%
2001-11-08 0 0.400 0.360 0.410 0.380 0.400 200,000 78,000 0.3900 12.40 11.16 12.71 11.78 12.40 6,451 12.092 8.11%
2001-11-07 0 0.370 0.360 0.390 0.370 0.370 100,000 37,000 0.3700 11.47 11.16 12.09 11.47 11.47 3,225 11.472 -2.63%
2001-11-06 0 0.380 0.380 0.420 0.380 0.420 360,000 144,400 0.4011 11.78 11.78 13.02 11.78 13.02 11,611 12.436 -5.00%
2001-11-05 0 0.400 0.400 0.415 0.380 0.400 312,000 123,800 0.3968 12.40 12.40 12.87 11.78 12.40 10,063 12.303 3.90%
2001-11-02 0 0.385 0.370 0.385 0.360 0.400 578,000 217,560 0.3764 11.94 11.47 11.94 11.16 12.40 18,642 11.670 11.59%
2001-11-01 0 0.345 0.345 0.360 0.340 0.365 542,000 194,030 0.3580 10.70 10.70 11.16 10.54 11.32 17,481 11.099 4.55%
2001-10-31 0 0.330 0.330 0.345 0.325 0.325 290,000 94,250 0.3250 10.23 10.23 10.70 10.08 10.08 9,353 10.077 1.54%
2001-10-30 0 0.325 0.320 0.345 0.325 0.340 330,000 110,050 0.3335 10.08 9.922 10.70 10.08 10.54 10,643 10.340 -1.52%
2001-10-29 0 0.330 0.315 0.360 - - 0 0 - 10.23 9.767 11.16 - - 0 - 0.00%
2001-10-26 0 0.330 0.330 0.340 0.330 0.330 70,000 23,100 0.3300 10.23 10.23 10.54 10.23 10.23 2,258 10.232 1.54%
2001-10-24 0 0.325 0.320 0.335 0.325 0.325 50,000 16,250 0.3250 10.08 9.922 10.39 10.08 10.08 1,613 10.077 -4.41%
2001-10-23 0 0.340 0.315 0.340 0.315 0.340 70,000 23,300 0.3329 10.54 9.767 10.54 9.767 10.54 2,258 10.320 9.68%
2001-10-22 0 0.310 0.310 0.350 - - 0 0 - 9.612 9.612 10.85 - - 0 - 0.00%
2001-10-19 0 0.310 0.310 0.345 0.310 0.315 130,000 40,450 0.3112 9.612 9.612 10.70 9.612 9.767 4,193 9.6473 0.00%
2001-10-18 0 0.310 0.305 0.345 - - 0 0 - 9.612 9.456 10.70 - - 0 - 0.00%
2001-10-17 0 0.310 0.310 0.340 0.305 0.310 42,000 12,920 0.3076 9.612 9.612 10.54 9.456 9.612 1,355 9.5377 0.00%
2001-10-16 0 0.310 0.310 0.345 0.305 0.310 384,000 117,930 0.3071 9.612 9.612 10.70 9.456 9.612 12,385 9.5219 -8.82%
2001-10-15 0 0.340 0.325 0.355 - - 0 0 - 10.54 10.08 11.01 - - 0 - 0.00%
2001-10-12 0 0.340 0.315 0.350 0.340 0.355 250,000 87,000 0.3480 10.54 9.767 10.85 10.54 11.01 8,063 10.790 -4.23%
2001-10-11 0 0.355 0.350 0.360 0.335 0.360 498,000 175,160 0.3517 11.01 10.85 11.16 10.39 11.16 16,062 10.905 7.58%
2001-10-10 0 0.330 0.325 0.330 0.320 0.335 248,000 81,650 0.3292 10.23 10.08 10.23 9.922 10.39 7,999 10.208 -1.49%
2001-10-09 0 0.335 0.335 0.345 0.330 0.335 22,000 7,320 0.3327 10.39 10.39 10.70 10.23 10.39 710 10.316 0.00%
2001-10-08 0 0.335 0.310 0.335 - - 0 0 - 10.39 9.612 10.39 - - 0 - 0.00%
2001-10-05 0 0.335 0.330 0.350 0.330 0.335 340,000 113,500 0.3338 10.39 10.23 10.85 10.23 10.39 10,966 10.350 -1.47%
2001-10-04 0 0.340 0.335 0.350 0.330 0.350 348,000 118,320 0.3400 10.54 10.39 10.85 10.23 10.85 11,224 10.542 -2.86%
2001-10-03 0 0.350 0.300 0.350 0.330 0.355 226,000 79,080 0.3499 10.85 9.301 10.85 10.23 11.01 7,289 10.849 6.06%
2001-09-28 0 0.330 0.325 0.350 0.330 0.330 100,000 33,000 0.3300 10.23 10.08 10.85 10.23 10.23 3,225 10.232 0.00%
2001-09-27 0 0.330 0.310 0.350 0.330 0.330 100,000 33,000 0.3300 10.23 9.612 10.85 10.23 10.23 3,225 10.232 -1.49%
2001-09-26 0 0.335 0.330 0.345 0.330 0.335 44,000 14,590 0.3316 10.39 10.23 10.70 10.23 10.39 1,419 10.281 0.00%
2001-09-25 0 0.335 0.335 0.355 0.330 0.370 430,000 148,950 0.3464 10.39 10.39 11.01 10.23 11.47 13,869 10.740 0.00%
2001-09-24 0 0.335 0.310 0.350 0.320 0.335 350,000 114,250 0.3264 10.39 9.612 10.85 9.922 10.39 11,289 10.121 9.84%
2001-09-21 0 0.305 0.305 0.320 0.305 0.305 10,000 3,050 0.3050 9.456 9.456 9.922 9.456 9.456 323 9.4565 0.00%
2001-09-20 0 0.305 0.305 0.325 0.305 0.330 152,000 49,460 0.3254 9.456 9.456 10.08 9.456 10.23 4,902 10.089 -7.58%
2001-09-19 0 0.330 0.305 0.330 0.290 0.330 370,000 115,750 0.3128 10.23 9.456 10.23 8.991 10.23 11,934 9.6995 10.00%
2001-09-18 0 0.300 0.290 0.310 0.300 0.310 310,000 93,700 0.3023 9.301 8.991 9.612 9.301 9.612 9,998 9.3715 0.00%
2001-09-17 0 0.300 0.290 0.300 0.270 0.320 850,000 247,450 0.2911 9.301 8.991 9.301 8.371 9.922 27,415 9.0261 -10.45%
2001-09-14 0 0.335 0.330 0.335 0.340 0.340 152,000 51,680 0.3400 10.39 10.23 10.39 10.54 10.54 4,902 10.542 -5.63%
2001-09-13 0 0.355 0.345 0.355 0.300 0.360 558,000 183,060 0.3281 11.01 10.70 11.01 9.301 11.16 17,997 10.172 18.33%
2001-09-12 0 0.300 0.295 0.320 0.280 0.320 1,036,000 312,270 0.3014 9.301 9.146 9.922 8.681 9.922 33,414 9.3455 -22.08%
2001-09-11 0 0.385 0.380 0.385 0.385 0.400 356,000 139,650 0.3923 11.94 11.78 11.94 11.94 12.40 11,482 12.162 -3.75%
2001-09-10 0 0.400 0.390 0.400 0.380 0.400 154,000 60,900 0.3955 12.40 12.09 12.40 11.78 12.40 4,967 12.261 -1.23%
2001-09-07 0 0.405 0.400 0.410 0.385 0.475 1,388,000 571,650 0.4119 12.56 12.40 12.71 11.94 14.73 44,767 12.769 -10.00%
2001-09-06 0 0.450 0.445 0.455 0.440 0.495 4,024,000 1,889,660 0.4696 13.95 13.80 14.11 13.64 15.35 129,786 14.560 -2.17%
2001-09-05 0 0.460 0.450 0.460 0.450 0.500 6,688,000 3,138,410 0.4693 14.26 13.95 14.26 13.95 15.50 215,708 14.549 4.55%
2001-09-04 0 0.440 0.435 0.445 0.330 0.450 7,236,000 2,837,800 0.3922 13.64 13.49 13.80 10.23 13.95 233,382 12.159 37.50%
2001-09-03 0 0.320 0.330 0.335 0.320 0.405 5,682,000 2,045,990 0.3601 9.922 10.23 10.39 9.922 12.56 183,261 11.164 -18.99%
2001-08-31 0 0.395 0.385 0.400 0.380 0.420 2,516,000 988,100 0.3927 12.25 11.94 12.40 11.78 13.02 81,148 12.176 -8.14%
2001-08-30 0 0.430 0.425 0.435 0.425 0.455 2,180,000 959,080 0.4399 13.33 13.18 13.49 13.18 14.11 70,311 13.640 -8.51%
2001-08-29 0 0.470 0.470 0.475 0.455 0.550 2,946,000 1,469,020 0.4986 14.57 14.57 14.73 14.11 17.05 95,017 15.461 -12.96%
2001-08-28 0 0.540 0.520 0.540 0.510 0.580 5,134,000 2,705,500 0.5270 16.74 16.12 16.74 15.81 17.98 165,587 16.339 -6.90%
2001-08-27 0 0.580 0.570 0.580 0.570 0.660 11,958,000 7,463,780 0.6242 17.98 17.67 17.98 17.67 20.46 385,681 19.352 -6.45%
2001-08-24 0 0.620 0.610 0.620 0.610 0.660 16,638,000 10,581,680 0.6360 19.22 18.91 19.22 18.91 20.46 536,625 19.719 0.00%
2001-08-23 0 0.620 0.620 0.630 0.580 0.640 6,414,000 3,888,320 0.6062 19.22 19.22 19.53 17.98 19.84 206,871 18.796 8.77%
2001-08-22 0 0.570 0.560 0.580 0.560 0.650 3,584,000 2,153,440 0.6008 17.67 17.36 17.98 17.36 20.15 115,595 18.629 -1.72%
2001-08-21 0 0.580 0.580 0.590 0.530 0.590 3,264,000 1,864,700 0.5713 17.98 17.98 18.29 16.43 18.29 105,274 17.713 0.00%
2001-08-20 0 0.580 0.570 0.580 0.570 0.680 4,234,000 2,679,740 0.6329 17.98 17.67 17.98 17.67 21.08 136,559 19.623 -15.94%
2001-08-17 0 0.690 0.680 0.700 0.660 0.720 11,158,000 7,517,000 0.6737 21.39 21.08 21.70 20.46 22.32 359,879 20.888 -1.43%
2001-08-16 0 0.700 0.690 0.700 0.680 0.750 10,388,000 7,409,000 0.7132 21.70 21.39 21.70 21.08 23.25 335,044 22.114 1.45%
2001-08-15 0 0.690 0.680 0.690 0.620 0.730 14,040,000 9,564,980 0.6813 21.39 21.08 21.39 19.22 22.63 452,832 21.123 1.47%
2001-08-14 0 0.680 0.670 0.700 0.670 0.780 15,120,000 11,026,380 0.7293 21.08 20.77 21.70 20.77 24.18 487,665 22.611 -5.56%
2001-08-13 0 0.720 0.710 0.730 0.720 1.080 36,712,000 30,467,960 0.8299 22.32 22.01 22.63 22.32 33.49 1,184,071 25.732

Webb-site Database - Powered By Linux Group

Back to top