NANJING SAMPLE TECHNOLOGY COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08287  2004-06-09  2010-11-30  2010-12-01
HK Main 01708  2010-12-01    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-24 0 0.400 0.365 0.400 0.360 0.400 13,500 5,377 0.3983 0.400 0.365 0.400 0.360 0.400 13,500 0.3983 2.56%
2026-03-23 0 0.390 0.345 0.400 - - 0 0 - 0.390 0.345 0.400 - - 0 - 0.00%
2026-03-20 0 0.390 0.380 0.400 0.345 0.390 6,000 2,310 0.3850 0.390 0.380 0.400 0.345 0.390 6,000 0.3850 1.30%
2026-03-19 0 0.385 0.335 0.385 0.325 0.385 19,000 6,475 0.3408 0.385 0.335 0.385 0.325 0.385 19,000 0.3408 6.94%
2026-03-18 0 0.360 0.330 0.360 0.320 0.360 24,500 8,285 0.3382 0.360 0.330 0.360 0.320 0.360 24,500 0.3382 1.41%
2026-03-17 0 0.355 0.345 0.355 0.345 0.355 31,000 11,000 0.3548 0.355 0.345 0.355 0.345 0.355 31,000 0.3548 4.41%
2026-03-16 0 0.340 0.340 0.385 0.335 0.395 6,000 2,197 0.3662 0.340 0.340 0.385 0.335 0.395 6,000 0.3662 1.49%
2026-03-13 0 0.335 0.335 0.380 0.335 0.380 25,000 9,455 0.3782 0.335 0.335 0.380 0.335 0.380 25,000 0.3782 -11.84%
2026-03-12 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - -3.80%
2026-03-11 0 0.395 0.355 0.395 - - 0 0 - 0.395 0.355 0.395 - - 0 - -1.25%
2026-03-10 0 0.400 0.360 0.400 0.335 0.400 24,000 9,445 0.3935 0.400 0.360 0.400 0.335 0.400 24,000 0.3935 0.00%
2026-03-09 0 0.400 0.380 0.400 0.345 0.415 66,000 25,357 0.3842 0.400 0.380 0.400 0.345 0.415 66,000 0.3842 1.27%
2026-03-06 0 0.395 0.340 0.395 0.305 0.395 10,000 3,780 0.3780 0.395 0.340 0.395 0.305 0.395 10,000 0.3780 2.60%
2026-03-05 0 0.385 0.350 0.395 0.320 0.395 17,000 5,715 0.3362 0.385 0.350 0.395 0.320 0.395 17,000 0.3362 20.31%
2026-03-04 0 0.320 0.330 0.405 0.280 0.385 55,000 16,422 0.2986 0.320 0.330 0.405 0.280 0.385 55,000 0.2986 -21.95%
2026-03-03 0 0.410 0.360 0.410 0.360 0.430 69,500 27,035 0.3890 0.410 0.360 0.410 0.360 0.430 69,500 0.3890 -4.65%
2026-03-02 0 0.430 0.405 0.430 0.400 0.450 133,500 54,697 0.4097 0.430 0.405 0.430 0.400 0.450 133,500 0.4097 -4.44%
2026-02-27 0 0.450 0.410 0.450 0.370 0.460 24,500 9,645 0.3937 0.450 0.410 0.450 0.370 0.460 24,500 0.3937 1.12%
2026-02-26 0 0.445 0.380 0.460 - - 0 0 - 0.445 0.380 0.460 - - 0 - 0.00%
2026-02-25 0 0.445 0.380 0.450 - - 0 0 - 0.445 0.380 0.450 - - 0 - 0.00%
2026-02-24 0 0.445 0.355 0.450 - - 0 0 - 0.445 0.355 0.450 - - 0 - 0.00%
2026-02-23 0 0.445 0.350 0.455 0.445 0.445 2,500 1,112 0.4448 0.445 0.350 0.455 0.445 0.445 2,500 0.4448 0.00%
2026-02-20 0 0.445 0.350 0.445 0.440 0.445 7,500 3,320 0.4427 0.445 0.350 0.445 0.440 0.445 7,500 0.4427 5.95%
2026-02-16 0 0.420 0.350 0.445 - - 0 0 - 0.420 0.350 0.445 - - 0 - 0.00%
2026-02-13 0 0.420 0.330 0.445 - - 0 0 - 0.420 0.330 0.445 - - 0 - 0.00%
2026-02-12 0 0.420 0.420 0.440 - - 0 0 - 0.420 0.420 0.440 - - 0 - 0.00%
2026-02-11 0 0.420 0.390 0.430 0.380 0.420 37,000 14,740 0.3984 0.420 0.390 0.430 0.380 0.420 37,000 0.3984 -2.33%
2026-02-10 0 0.430 0.385 0.430 0.430 0.430 15,000 6,450 0.4300 0.430 0.385 0.430 0.430 0.430 15,000 0.4300 3.61%
2026-02-09 0 0.415 0.390 0.430 0.415 0.415 3,500 1,452 0.4149 0.415 0.390 0.430 0.415 0.415 3,500 0.4149 2.47%
2026-02-06 0 0.405 0.385 0.405 0.380 0.440 77,000 31,215 0.4054 0.405 0.385 0.405 0.380 0.440 77,000 0.4054 1.25%
2026-02-05 0 0.400 0.390 0.400 0.380 0.465 195,500 77,165 0.3947 0.400 0.390 0.400 0.380 0.465 195,500 0.3947 -14.89%
2026-02-04 0 0.470 0.415 0.470 0.400 0.520 118,500 51,550 0.4350 0.470 0.415 0.470 0.400 0.520 118,500 0.4350 -1.05%
2026-02-03 0 0.475 0.440 0.475 0.440 0.485 78,500 34,897 0.4445 0.475 0.440 0.475 0.440 0.485 78,500 0.4445 -3.06%
2026-02-02 0 0.490 0.455 0.490 0.445 0.530 364,500 176,667 0.4847 0.490 0.455 0.490 0.445 0.530 364,500 0.4847 3.16%
2026-01-30 0 0.475 0.475 0.490 0.470 0.530 203,000 99,607 0.4907 0.475 0.475 0.490 0.470 0.530 203,000 0.4907 -10.38%
2026-01-29 0 0.530 0.495 0.510 0.440 0.530 2,631,500 1,285,490 0.4885 0.530 0.495 0.510 0.440 0.530 2,631,500 0.4885 10.42%
2026-01-28 0 0.480 0.465 0.480 0.370 0.485 865,500 351,802 0.4065 0.480 0.465 0.480 0.370 0.485 865,500 0.4065 11.63%
2026-01-27 0 0.430 0.395 0.450 0.300 0.450 753,000 280,552 0.3726 0.430 0.395 0.450 0.300 0.450 753,000 0.3726 50.88%
2026-01-26 0 0.285 0.285 - 0.285 0.285 18,000 5,130 0.2850 0.285 0.285 - 0.285 0.285 18,000 0.2850 0.00%
2026-01-23 0 0.285 0.260 - - - 0 0 - 0.285 0.260 - - - 0 - 0.00%
2026-01-22 0 0.285 0.250 - - - 0 0 - 0.285 0.250 - - - 0 - 0.00%
2026-01-21 0 0.285 0.250 - - - 0 0 - 0.285 0.250 - - - 0 - 0.00%
2026-01-20 0 0.285 0.250 0.350 - - 0 0 - 0.285 0.250 0.350 - - 0 - 0.00%
2026-01-19 0 0.285 0.250 - - - 0 0 - 0.285 0.250 - - - 0 - 0.00%
2026-01-16 0 0.285 0.285 - - - 0 0 - 0.285 0.285 - - - 0 - 0.00%
2026-01-15 0 0.285 0.260 - - - 0 0 - 0.285 0.260 - - - 0 - 0.00%
2026-01-14 0 0.285 0.260 - - - 0 0 - 0.285 0.260 - - - 0 - 0.00%
2026-01-13 0 0.285 0.260 - - - 0 0 - 0.285 0.260 - - - 0 - 0.00%
2026-01-09 0 0.285 0.265 0.300 0.260 0.285 6,500 1,715 0.2638 0.285 0.265 0.300 0.260 0.285 6,500 0.2638 14.00%
2026-01-08 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2026-01-07 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2026-01-06 0 0.250 0.250 0.255 - - 0 0 - 0.250 0.250 0.255 - - 0 - 0.00%
2026-01-05 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2025-12-31 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2025-12-30 0 0.250 0.250 0.260 - - 1 0 - 0.250 0.250 0.260 - - 1 - 0.00%
2025-12-29 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2025-12-24 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2025-12-23 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2025-12-22 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2025-12-19 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2025-12-18 0 0.250 0.250 0.260 0.250 0.250 18,000 4,500 0.2500 0.250 0.250 0.260 0.250 0.250 18,000 0.2500 0.00%
2025-12-17 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2025-12-16 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2025-12-15 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2025-12-12 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2025-12-11 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2025-12-10 0 0.250 0.250 0.260 0.250 0.255 21,000 5,267 0.2508 0.250 0.250 0.260 0.250 0.255 21,000 0.2508 -3.85%
2025-12-09 0 0.260 0.260 0.275 0.260 0.270 18,500 4,870 0.2632 0.260 0.260 0.275 0.260 0.270 18,500 0.2632 1.96%
2025-12-08 0 0.255 0.255 0.270 0.250 0.265 20,000 5,067 0.2534 0.255 0.255 0.270 0.250 0.265 20,000 0.2534 -5.56%
2025-12-05 0 0.270 0.270 0.305 0.270 0.270 62,500 16,875 0.2700 0.270 0.270 0.305 0.270 0.270 62,500 0.2700 0.00%
2025-12-04 0 0.270 0.265 0.275 - - 0 0 - 0.270 0.265 0.275 - - 0 - 0.00%
2025-12-03 0 0.270 0.265 0.270 0.265 0.275 74,000 20,027 0.2706 0.270 0.265 0.270 0.265 0.275 74,000 0.2706 -1.82%
2025-12-02 0 0.275 0.270 0.275 - - 0 0 - 0.275 0.270 0.275 - - 0 - 0.00%
2025-12-01 0 0.275 0.270 0.280 0.275 0.275 2,000 550 0.2750 0.275 0.270 0.280 0.275 0.275 2,000 0.2750 0.00%
2025-11-28 0 0.275 0.270 0.280 - - 0 0 - 0.275 0.270 0.280 - - 0 - 0.00%
2025-11-27 0 0.275 0.265 0.275 0.265 0.275 147,500 39,930 0.2707 0.275 0.265 0.275 0.265 0.275 147,500 0.2707 -3.51%
2025-11-26 0 0.285 0.270 0.330 - - 0 0 - 0.285 0.270 0.330 - - 0 - 0.00%
2025-11-25 0 0.285 0.270 0.340 - - 0 0 - 0.285 0.270 0.340 - - 0 - 0.00%
2025-11-24 0 0.285 0.270 0.310 - - 0 0 - 0.285 0.270 0.310 - - 0 - 0.00%
2025-11-21 0 0.285 0.270 0.315 - - 0 0 - 0.285 0.270 0.315 - - 0 - 0.00%
2025-11-20 0 0.285 0.270 0.305 - - 0 0 - 0.285 0.270 0.305 - - 0 - 0.00%
2025-11-19 0 0.285 0.270 0.310 - - 0 0 - 0.285 0.270 0.310 - - 0 - 0.00%
2025-11-18 0 0.285 0.270 0.305 - - 0 0 - 0.285 0.270 0.305 - - 0 - 0.00%
2025-11-17 0 0.285 0.270 0.300 0.290 0.305 112,000 33,590 0.2999 0.285 0.270 0.300 0.290 0.305 112,000 0.2999 7.55%
2025-11-14 0 0.265 0.265 0.285 - - 0 0 - 0.265 0.265 0.285 - - 0 - 0.00%
2025-11-13 0 0.265 0.265 0.295 - - 0 0 - 0.265 0.265 0.295 - - 0 - 0.00%
2025-11-12 0 0.265 0.265 0.280 0.265 0.295 21,500 5,817 0.2706 0.265 0.265 0.280 0.265 0.295 21,500 0.2706 0.00%
2025-11-11 0 0.265 0.265 0.280 0.260 0.270 78,500 20,857 0.2657 0.265 0.265 0.280 0.260 0.270 78,500 0.2657 -3.64%
2025-11-10 0 0.275 0.270 0.280 0.275 0.285 2,000 555 0.2775 0.275 0.270 0.280 0.275 0.285 2,000 0.2775 0.00%
2025-11-07 0 0.275 0.270 0.280 0.275 0.290 8,000 2,225 0.2781 0.275 0.270 0.280 0.275 0.290 8,000 0.2781 -1.79%
2025-11-06 0 0.280 0.275 0.310 0.270 0.280 290,500 80,447 0.2769 0.280 0.275 0.310 0.270 0.280 290,500 0.2769 3.70%
2025-11-05 0 0.270 0.270 0.305 - - 0 0 - 0.270 0.270 0.305 - - 0 - 0.00%
2025-11-04 0 0.270 0.270 0.310 0.270 0.280 9,500 2,595 0.2732 0.270 0.270 0.310 0.270 0.280 9,500 0.2732 -8.47%
2025-11-03 0 0.295 0.280 0.330 - - 0 0 - 0.295 0.280 0.330 - - 0 - 0.00%
2025-10-31 0 0.295 0.265 0.330 - - 0 0 - 0.295 0.265 0.330 - - 0 - 0.00%
2025-10-30 0 0.295 0.265 0.330 - - 0 0 - 0.295 0.265 0.330 - - 0 - 0.00%
2025-10-28 0 0.295 0.295 0.305 0.275 0.300 89,500 25,417 0.2840 0.295 0.295 0.305 0.275 0.300 89,500 0.2840 -1.67%
2025-10-27 0 0.300 0.270 0.325 - - 0 0 - 0.300 0.270 0.325 - - 0 - 0.00%
2025-10-24 0 0.300 0.300 0.340 - - 0 0 - 0.300 0.300 0.340 - - 0 - 0.00%
2025-10-23 0 0.300 0.300 0.385 - - 0 0 - 0.300 0.300 0.385 - - 0 - 1.69%
2025-10-22 0 0.295 0.295 0.385 - - 0 0 - 0.295 0.295 0.385 - - 0 - 1.72%
2025-10-21 0 0.290 0.290 0.335 0.290 0.315 17,500 5,472 0.3127 0.290 0.290 0.335 0.290 0.315 17,500 0.3127 -7.94%
2025-10-20 0 0.315 0.300 0.395 - - 0 0 - 0.315 0.300 0.395 - - 0 - 0.00%
2025-10-17 0 0.315 0.300 0.395 - - 0 0 - 0.315 0.300 0.395 - - 0 - 0.00%
2025-10-16 0 0.315 0.315 0.330 0.315 0.385 25,500 9,477 0.3716 0.315 0.315 0.330 0.315 0.385 25,500 0.3716 -10.00%
2025-10-15 0 0.350 0.335 0.380 0.265 0.405 62,000 23,465 0.3785 0.350 0.335 0.380 0.265 0.405 62,000 0.3785 0.00%
2025-10-14 0 0.350 0.280 0.350 0.350 0.350 30,000 10,500 0.3500 0.350 0.280 0.350 0.350 0.350 30,000 0.3500 7.69%
2025-10-13 0 0.325 0.280 0.325 0.270 0.330 34,500 11,170 0.3238 0.325 0.280 0.325 0.270 0.330 34,500 0.3238 3.17%
2025-10-10 0 0.315 0.275 0.315 0.275 0.320 34,500 11,017 0.3193 0.315 0.275 0.315 0.275 0.320 34,500 0.3193 -1.56%
2025-10-09 0 0.320 0.280 0.320 0.270 0.320 37,000 11,812 0.3192 0.320 0.280 0.320 0.270 0.320 37,000 0.3192 8.47%
2025-10-08 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2025-10-06 0 0.295 0.270 0.310 - - 0 0 - 0.295 0.270 0.310 - - 0 - 0.00%
2025-10-03 0 0.295 0.295 0.320 0.295 0.295 10,500 3,097 0.2950 0.295 0.295 0.320 0.295 0.295 10,500 0.2950 0.00%
2025-10-02 0 0.295 0.295 0.300 0.295 0.295 38,000 11,210 0.2950 0.295 0.295 0.300 0.295 0.295 38,000 0.2950 -1.67%
2025-09-30 0 0.300 0.300 0.310 0.265 0.285 7,000 1,890 0.2700 0.300 0.300 0.310 0.265 0.285 7,000 0.2700 7.14%
2025-09-29 0 0.280 0.285 0.300 0.265 0.305 20,500 6,212 0.3030 0.280 0.285 0.300 0.265 0.305 20,500 0.3030 0.00%
2025-09-26 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2025-09-25 0 0.280 0.265 0.310 - - 0 0 - 0.280 0.265 0.310 - - 0 - 0.00%
2025-09-24 0 0.280 0.280 0.300 0.275 0.280 11,500 3,212 0.2793 0.280 0.280 0.300 0.275 0.280 11,500 0.2793 0.00%
2025-09-23 0 0.280 0.265 0.310 - - 0 0 - 0.280 0.265 0.310 - - 0 - 0.00%
2025-09-22 0 0.280 0.265 0.310 - - 0 0 - 0.280 0.265 0.310 - - 0 - 0.00%
2025-09-19 0 0.280 0.260 0.310 - - 0 0 - 0.280 0.260 0.310 - - 0 - 0.00%
2025-09-18 0 0.280 0.260 0.310 - - 0 0 - 0.280 0.260 0.310 - - 0 - 0.00%
2025-09-17 0 0.280 0.280 0.310 0.280 0.310 28,000 8,002 0.2858 0.280 0.280 0.310 0.280 0.310 28,000 0.2858 5.66%
2025-09-16 0 0.265 0.260 0.275 0.260 0.265 3,000 785 0.2617 0.265 0.260 0.275 0.260 0.265 3,000 0.2617 1.92%
2025-09-15 0 0.260 0.260 0.265 0.250 0.275 37,500 9,717 0.2591 0.260 0.260 0.265 0.250 0.275 37,500 0.2591 0.00%
2025-09-12 0 0.260 0.260 0.320 0.260 0.285 147,500 39,325 0.2666 0.260 0.260 0.320 0.260 0.285 147,500 0.2666 -8.77%
2025-09-11 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - -1.72%
2025-09-10 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - -1.69%
2025-09-09 0 0.295 0.295 0.300 0.250 0.300 547,000 144,582 0.2643 0.295 0.295 0.300 0.250 0.300 547,000 0.2643 5.36%
2025-09-08 0 0.280 0.280 0.305 0.280 0.300 12,000 3,567 0.2973 0.280 0.280 0.305 0.280 0.300 12,000 0.2973 -11.11%
2025-09-05 0 0.315 0.280 0.315 - - 0 0 - 0.315 0.280 0.315 - - 0 - 0.00%
2025-09-04 0 0.315 0.280 0.315 - - 0 0 - 0.315 0.280 0.315 - - 0 - 0.00%
2025-09-03 0 0.315 0.280 0.315 - - 0 0 - 0.315 0.280 0.315 - - 0 - 0.00%
2025-09-02 0 0.315 0.280 0.315 - - 0 0 - 0.315 0.280 0.315 - - 0 - 0.00%
2025-09-01 0 0.315 0.280 0.315 - - 0 0 - 0.315 0.280 0.315 - - 0 - 0.00%
2025-08-29 0 0.315 0.280 0.315 - - 0 0 - 0.315 0.280 0.315 - - 0 - 0.00%
2025-08-28 0 0.315 0.280 0.315 - - 0 0 - 0.315 0.280 0.315 - - 0 - 0.00%
2025-08-27 0 0.315 0.300 0.320 0.300 0.320 268,000 85,720 0.3199 0.315 0.300 0.320 0.300 0.320 268,000 0.3199 8.62%
2025-08-26 0 0.290 0.290 0.310 - - 0 0 - 0.290 0.290 0.310 - - 0 - 1.75%
2025-08-25 0 0.285 0.285 0.310 - - 0 0 - 0.285 0.285 0.310 - - 0 - 0.00%
2025-08-22 0 0.285 0.285 0.310 0.280 0.325 25,000 7,140 0.2856 0.285 0.285 0.310 0.280 0.325 25,000 0.2856 -12.31%
2025-08-21 0 0.325 0.285 0.330 0.275 0.325 33,000 10,800 0.3273 0.325 0.285 0.330 0.275 0.325 33,000 0.3273 -4.41%
2025-08-20 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2025-08-19 0 0.340 0.320 0.340 0.315 0.350 173,500 56,007 0.3228 0.340 0.320 0.340 0.315 0.350 173,500 0.3228 7.94%
2025-08-18 0 0.315 0.280 0.320 0.315 0.315 27,500 8,662 0.3150 0.315 0.280 0.320 0.315 0.315 27,500 0.3150 1.61%
2025-08-15 0 0.310 0.270 0.320 - - 0 0 - 0.310 0.270 0.320 - - 0 - 0.00%
2025-08-14 0 0.310 0.300 0.320 0.295 0.350 332,500 106,520 0.3204 0.310 0.300 0.320 0.295 0.350 332,500 0.3204 5.08%
2025-08-13 0 0.295 0.285 0.300 0.265 0.305 111,000 31,495 0.2837 0.295 0.285 0.300 0.265 0.305 111,000 0.2837 -3.28%
2025-08-12 0 0.305 0.305 0.310 0.305 0.310 28,000 8,612 0.3076 0.305 0.305 0.310 0.305 0.310 28,000 0.3076 -1.61%
2025-08-11 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - 0.00%
2025-08-08 0 0.310 0.265 0.310 0.310 0.320 60,000 18,700 0.3117 0.310 0.265 0.310 0.310 0.320 60,000 0.3117 -3.12%
2025-08-07 0 0.320 0.310 0.320 0.300 0.320 47,500 15,052 0.3169 0.320 0.310 0.320 0.300 0.320 47,500 0.3169 14.29%
2025-08-06 0 0.280 0.280 0.320 0.280 0.280 12,500 3,500 0.2800 0.280 0.280 0.320 0.280 0.280 12,500 0.2800 0.00%
2025-08-05 0 0.280 0.280 0.315 0.275 0.320 81,500 26,012 0.3192 0.280 0.280 0.315 0.275 0.320 81,500 0.3192 -9.68%
2025-08-04 0 0.310 0.310 0.320 - - 0 0 - 0.310 0.310 0.320 - - 0 - 1.64%
2025-08-01 0 0.305 0.305 0.320 - - 0 0 - 0.305 0.305 0.320 - - 0 - 1.67%
2025-07-31 0 0.300 0.300 0.320 0.300 0.320 51,500 16,450 0.3194 0.300 0.300 0.320 0.300 0.320 51,500 0.3194 -1.64%
2025-07-30 0 0.305 0.305 0.320 0.300 0.305 51,500 15,457 0.3001 0.305 0.305 0.320 0.300 0.305 51,500 0.3001 -4.69%
2025-07-29 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2025-07-28 0 0.320 0.300 0.320 0.300 0.320 124,000 39,650 0.3198 0.320 0.300 0.320 0.300 0.320 124,000 0.3198 0.00%
2025-07-25 0 0.320 0.295 0.320 - - 0 0 - 0.320 0.295 0.320 - - 0 - 0.00%
2025-07-24 0 0.320 0.310 0.320 0.305 0.320 53,000 16,945 0.3197 0.320 0.310 0.320 0.305 0.320 53,000 0.3197 4.92%
2025-07-23 0 0.305 0.305 0.320 0.305 0.305 3,500 1,067 0.3049 0.305 0.305 0.320 0.305 0.305 3,500 0.3049 1.67%
2025-07-22 0 0.300 0.300 0.320 - - 0 0 - 0.300 0.300 0.320 - - 0 - 3.45%
2025-07-21 0 0.290 0.260 0.320 - - 0 0 - 0.290 0.260 0.320 - - 0 - 0.00%
2025-07-18 0 0.290 0.270 0.320 0.250 0.290 178,000 46,290 0.2601 0.290 0.270 0.320 0.250 0.290 178,000 0.2601 9.43%
2025-07-17 0 0.265 0.260 0.290 0.250 0.260 61,500 15,975 0.2598 0.265 0.260 0.290 0.250 0.260 61,500 0.2598 -8.62%
2025-07-16 0 0.290 0.260 0.320 - - 0 0 - 0.290 0.260 0.320 - - 0 - 0.00%
2025-07-15 0 0.290 0.260 0.320 - - 0 0 - 0.290 0.260 0.320 - - 0 - 0.00%
2025-07-14 0 0.290 0.290 0.320 - - 0 0 - 0.290 0.290 0.320 - - 0 - 0.00%
2025-07-11 0 0.290 0.290 0.310 0.275 0.310 34,500 10,015 0.2903 0.290 0.290 0.310 0.275 0.310 34,500 0.2903 -4.92%
2025-07-10 0 0.305 0.270 0.340 - - 0 0 - 0.305 0.270 0.340 - - 0 - 0.00%
2025-07-09 0 0.305 0.305 0.330 0.250 0.350 69,000 20,942 0.3035 0.305 0.305 0.330 0.250 0.350 69,000 0.3035 -11.59%
2025-07-08 0 0.345 0.250 0.360 - - 0 0 - 0.345 0.250 0.360 - - 0 - 0.00%
2025-07-07 0 0.345 0.260 0.350 - - 0 0 - 0.345 0.260 0.350 - - 0 - 0.00%
2025-07-04 0 0.345 0.241 0.360 - - 0 0 - 0.345 0.241 0.360 - - 0 - 0.00%
2025-07-03 0 0.345 0.241 0.345 - - 0 0 - 0.345 0.241 0.345 - - 0 - -1.43%
2025-07-02 0 0.350 0.280 0.350 - - 0 0 - 0.350 0.280 0.350 - - 0 - -1.41%
2025-06-30 0 0.355 0.265 0.360 - - 0 0 - 0.355 0.265 0.360 - - 0 - 0.00%
2025-06-27 0 0.355 0.300 0.360 0.230 0.360 13,000 4,477 0.3444 0.355 0.300 0.360 0.230 0.360 13,000 0.3444 -1.39%
2025-06-26 0 0.360 0.330 0.360 0.300 0.365 6,500 2,092 0.3218 0.360 0.330 0.360 0.300 0.365 6,500 0.3218 20.00%
2025-06-25 0 0.300 0.300 0.370 0.270 0.355 16,500 5,730 0.3473 0.300 0.300 0.370 0.270 0.355 16,500 0.3473 -15.49%
2025-06-24 0 0.355 0.270 0.355 - - 0 0 - 0.355 0.270 0.355 - - 0 - -4.05%
2025-06-23 0 0.370 0.340 0.370 0.340 0.375 72,000 24,532 0.3407 0.370 0.340 0.370 0.340 0.375 72,000 0.3407 7.25%
2025-06-20 0 0.345 0.345 0.380 0.345 0.350 93,000 32,150 0.3457 0.345 0.345 0.380 0.345 0.350 93,000 0.3457 -9.21%
2025-06-19 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2025-06-18 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2025-06-17 0 0.380 0.355 0.380 0.345 0.380 94,500 35,867 0.3795 0.380 0.355 0.380 0.345 0.380 94,500 0.3795 0.00%
2025-06-16 0 0.380 0.340 0.380 0.325 0.380 101,000 37,852 0.3748 0.380 0.340 0.380 0.325 0.380 101,000 0.3748 4.11%
2025-06-13 0 0.365 - 0.365 - - 0 0 - 0.365 - 0.365 - - 0 - 0.00%
2025-06-12 0 0.365 0.300 0.365 - - 0 0 - 0.365 0.300 0.365 - - 0 - 0.00%
2025-06-11 0 0.365 0.330 0.365 0.360 0.365 5,000 1,820 0.3640 0.365 0.330 0.365 0.360 0.365 5,000 0.3640 -2.67%
2025-06-10 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - -1.32%
2025-06-09 0 0.380 0.310 0.385 - - 0 0 - 0.380 0.310 0.385 - - 0 - 0.00%
2025-06-06 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2025-06-05 0 0.380 0.310 0.385 0.325 0.380 50,000 17,352 0.3470 0.380 0.310 0.385 0.325 0.380 50,000 0.3470 5.56%
2025-06-04 0 0.360 0.310 0.345 0.275 0.380 2,000 645 0.3225 0.360 0.310 0.345 0.275 0.380 2,000 0.3225 -1.37%
2025-06-03 0 0.365 0.330 0.365 0.335 0.390 23,500 8,082 0.3439 0.365 0.330 0.365 0.335 0.390 23,500 0.3439 0.00%
2025-06-02 0 0.365 0.340 0.370 0.340 0.375 34,500 11,977 0.3472 0.365 0.340 0.370 0.340 0.375 34,500 0.3472 2.82%
2025-05-30 0 0.355 0.340 0.355 - - 0 0 - 0.355 0.340 0.355 - - 0 - 0.00%
2025-05-29 0 0.355 0.350 0.370 0.218 0.400 78,500 30,275 0.3857 0.355 0.350 0.370 0.218 0.400 78,500 0.3857 14.52%
2025-05-28 0 0.310 - 0.320 - - 0 0 - 0.310 - 0.320 - - 0 - 0.00%
2025-05-27 0 0.310 0.238 0.320 0.245 0.315 14,500 4,442 0.3063 0.310 0.238 0.320 0.245 0.315 14,500 0.3063 16.98%
2025-05-26 0 0.265 - 0.320 - - 0 0 - 0.265 - 0.320 - - 0 - 0.00%
2025-05-23 0 0.265 0.250 0.300 - - 0 0 - 0.265 0.250 0.300 - - 0 - 0.00%
2025-05-22 0 0.265 0.260 0.275 0.265 0.265 23,500 6,227 0.2650 0.265 0.260 0.275 0.265 0.265 23,500 0.2650 0.00%
2025-05-21 0 0.265 - 0.320 0.265 0.265 10,000 2,650 0.2650 0.265 - 0.320 0.265 0.265 10,000 0.2650 1.92%
2025-05-20 0 0.260 0.238 0.265 0.255 0.260 132,000 34,160 0.2588 0.260 0.238 0.265 0.255 0.260 132,000 0.2588 0.00%
2025-05-19 0 0.260 - 0.320 - - 0 0 - 0.260 - 0.320 - - 0 - 0.00%
2025-05-16 0 0.260 - 0.320 - - 0 0 - 0.260 - 0.320 - - 0 - 0.00%
2025-05-15 0 0.260 - 0.320 - - 0 0 - 0.260 - 0.320 - - 0 - 0.00%
2025-05-14 0 0.260 - 0.320 - - 0 0 - 0.260 - 0.320 - - 0 - 0.00%
2025-05-13 0 0.260 - 0.320 - - 0 0 - 0.260 - 0.320 - - 0 - 0.00%
2025-05-12 0 0.260 - 0.310 - - 0 0 - 0.260 - 0.310 - - 0 - 0.00%
2025-05-09 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2025-05-08 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2025-05-07 0 0.260 - 0.320 - - 0 0 - 0.260 - 0.320 - - 0 - 0.00%
2025-05-06 0 0.260 0.260 0.285 0.240 0.285 31,500 8,937 0.2837 0.260 0.260 0.285 0.240 0.285 31,500 0.2837 -8.77%
2025-05-02 0 0.285 0.280 0.320 - - 0 0 - 0.285 0.280 0.320 - - 0 - 0.00%
2025-04-30 0 0.285 0.270 0.300 - - 0 0 - 0.285 0.270 0.300 - - 0 - 0.00%
2025-04-29 0 0.285 0.285 0.300 - - 0 0 - 0.285 0.285 0.300 - - 0 - 0.00%
2025-04-28 0 0.285 - 0.310 0.280 0.285 15,000 4,272 0.2848 0.285 - 0.310 0.280 0.285 15,000 0.2848 0.00%
2025-04-25 0 0.285 0.285 0.300 - - 0 0 - 0.285 0.285 0.300 - - 0 - 0.00%
2025-04-24 0 0.285 0.285 0.330 0.285 0.285 500 142 0.2840 0.285 0.285 0.330 0.285 0.285 500 0.2840 -13.64%
2025-04-23 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2025-04-22 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2025-04-17 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2025-04-16 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2025-04-15 0 0.330 - 0.335 - - 0 0 - 0.330 - 0.335 - - 0 - 0.00%
2025-04-14 0 0.330 0.260 0.335 0.280 0.330 24,000 7,870 0.3279 0.330 0.260 0.335 0.280 0.330 24,000 0.3279 -1.49%
2025-04-11 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - -1.47%
2025-04-10 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2025-04-09 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2025-04-08 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2025-04-07 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2025-04-03 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2025-04-02 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2025-04-01 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2025-03-31 0 0.340 - 0.345 - - 0 0 - 0.340 - 0.345 - - 0 - 0.00%
2025-03-28 0 0.340 - 0.400 - - 0 0 - 0.340 - 0.400 - - 0 - 0.00%
2025-03-27 0 0.340 - 0.340 0.340 0.340 11,000 3,740 0.3400 0.340 - 0.340 0.340 0.340 11,000 0.3400 0.00%
2025-03-26 0 0.340 - 0.360 - - 0 0 - 0.340 - 0.360 - - 0 - 0.00%
2025-03-25 0 0.340 - 0.360 - - 0 0 - 0.340 - 0.360 - - 0 - 0.00%
2025-03-24 0 0.340 - 0.355 - - 0 0 - 0.340 - 0.355 - - 0 - 0.00%
2025-03-21 0 0.340 0.340 0.350 0.330 0.340 35,500 12,035 0.3390 0.340 0.340 0.350 0.330 0.340 35,500 0.3390 -8.11%
2025-03-20 0 0.370 0.340 0.370 0.340 0.375 100,000 35,332 0.3533 0.370 0.340 0.370 0.340 0.375 100,000 0.3533 7.25%
2025-03-19 0 0.345 - 0.370 - - 0 0 - 0.345 - 0.370 - - 0 - 0.00%
2025-03-18 0 0.345 0.340 0.345 0.340 0.350 101,500 34,955 0.3444 0.345 0.340 0.345 0.340 0.350 101,500 0.3444 -6.76%
2025-03-17 0 0.370 0.340 0.390 - - 0 0 - 0.370 0.340 0.390 - - 0 - 0.00%
2025-03-14 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2025-03-13 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2025-03-12 0 0.370 0.310 0.370 - - 0 0 - 0.370 0.310 0.370 - - 0 - 0.00%
2025-03-11 0 0.370 0.315 0.370 - - 0 0 - 0.370 0.315 0.370 - - 0 - 0.00%
2025-03-10 0 0.370 0.310 0.355 0.285 0.375 16,500 6,137 0.3719 0.370 0.310 0.355 0.285 0.375 16,500 0.3719 -1.33%
2025-03-07 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2025-03-06 0 0.375 - 0.375 0.375 0.375 10,000 3,750 0.3750 0.375 - 0.375 0.375 0.375 10,000 0.3750 0.00%
2025-03-05 0 0.375 - 0.375 0.375 0.375 8,000 3,000 0.3750 0.375 - 0.375 0.375 0.375 8,000 0.3750 0.00%
2025-03-04 0 0.375 - 0.375 0.375 0.375 500 187 0.3740 0.375 - 0.375 0.375 0.375 500 0.3740 0.00%
2025-03-03 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2025-02-28 0 0.375 0.325 0.375 - - 0 0 - 0.375 0.325 0.375 - - 0 - 0.00%
2025-02-27 0 0.375 0.325 0.375 - - 0 0 - 0.375 0.325 0.375 - - 0 - 0.00%
2025-02-26 0 0.375 0.325 0.395 0.305 0.375 166,500 60,672 0.3644 0.375 0.325 0.395 0.305 0.375 166,500 0.3644 7.14%
2025-02-25 0 0.350 0.350 0.365 0.340 0.360 14,000 5,020 0.3586 0.350 0.350 0.365 0.340 0.360 14,000 0.3586 -2.78%
2025-02-24 0 0.360 0.360 0.385 0.360 0.385 26,000 9,985 0.3840 0.360 0.360 0.385 0.360 0.385 26,000 0.3840 -6.49%
2025-02-21 0 0.385 0.365 0.385 0.355 0.400 64,000 24,957 0.3900 0.385 0.365 0.385 0.355 0.400 64,000 0.3900 1.32%
2025-02-20 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2025-02-19 0 0.380 0.350 0.380 0.330 0.380 38,500 13,645 0.3544 0.380 0.350 0.380 0.330 0.380 38,500 0.3544 8.57%
2025-02-18 0 0.350 0.345 0.400 0.340 0.360 17,000 6,085 0.3579 0.350 0.345 0.400 0.340 0.360 17,000 0.3579 -12.50%
2025-02-17 0 0.400 0.360 0.405 0.400 0.400 24,500 9,800 0.4000 0.400 0.360 0.405 0.400 0.400 24,500 0.4000 0.00%
2025-02-14 0 0.400 0.395 0.410 0.380 0.440 115,500 47,880 0.4145 0.400 0.395 0.410 0.380 0.440 115,500 0.4145 14.29%
2025-02-13 0 0.350 0.345 0.390 0.315 0.450 199,000 76,655 0.3852 0.350 0.345 0.390 0.315 0.450 199,000 0.3852 7.69%
2025-02-12 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - 0.00%
2025-02-11 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - 0.00%
2025-02-10 0 0.325 0.310 0.330 0.310 0.325 47,000 15,117 0.3216 0.325 0.310 0.330 0.310 0.325 47,000 0.3216 0.00%
2025-02-07 0 0.325 0.310 - - - 0 0 - 0.325 0.310 - - - 0 - 0.00%
2025-02-06 0 0.325 0.320 0.335 0.310 0.335 48,000 15,620 0.3254 0.325 0.320 0.335 0.310 0.335 48,000 0.3254 6.56%
2025-02-05 0 0.305 0.300 0.320 - - 0 0 - 0.305 0.300 0.320 - - 0 - 0.00%
2025-02-04 0 0.305 0.305 0.320 0.305 0.325 1,500 477 0.3180 0.305 0.305 0.320 0.305 0.325 1,500 0.3180 -6.15%
2025-02-03 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - 0.00%
2025-01-28 0 0.325 0.320 0.325 - - 0 0 - 0.325 0.320 0.325 - - 0 - 0.00%
2025-01-27 0 0.325 0.325 - - - 0 0 - 0.325 0.325 - - - 0 - 0.00%
2025-01-24 0 0.325 0.325 - - - 0 0 - 0.325 0.325 - - - 0 - 0.00%
2025-01-23 0 0.325 0.320 0.350 0.325 0.350 1,000 337 0.3370 0.325 0.320 0.350 0.325 0.350 1,000 0.3370 -4.41%
2025-01-22 0 0.340 0.330 0.370 - - 0 0 - 0.340 0.330 0.370 - - 0 - 0.00%
2025-01-21 0 0.340 0.330 0.370 - - 0 0 - 0.340 0.330 0.370 - - 0 - 0.00%
2025-01-20 0 0.340 0.340 0.355 0.335 0.360 34,000 12,115 0.3563 0.340 0.340 0.355 0.335 0.360 34,000 0.3563 1.49%
2025-01-17 0 0.335 0.335 0.370 - - 0 0 - 0.335 0.335 0.370 - - 0 - 0.00%
2025-01-16 0 0.335 0.335 0.370 0.335 0.370 26,000 9,410 0.3619 0.335 0.335 0.370 0.335 0.370 26,000 0.3619 0.00%
2025-01-15 0 0.335 0.335 0.365 0.330 0.350 3,000 1,040 0.3467 0.335 0.335 0.365 0.330 0.350 3,000 0.3467 -9.46%
2025-01-14 0 0.370 0.305 0.370 - - 0 0 - 0.370 0.305 0.370 - - 0 - 0.00%
2025-01-13 0 0.370 0.300 0.370 - - 0 0 - 0.370 0.300 0.370 - - 0 - 0.00%
2025-01-10 0 0.370 0.300 0.370 - - 0 0 - 0.370 0.300 0.370 - - 0 - 0.00%
2025-01-09 0 0.370 0.315 0.375 0.305 0.370 81,500 30,117 0.3695 0.370 0.315 0.375 0.305 0.370 81,500 0.3695 5.71%
2025-01-08 0 0.350 0.300 0.350 0.350 0.390 6,500 2,445 0.3762 0.350 0.300 0.350 0.350 0.390 6,500 0.3762 14.75%
2025-01-07 0 0.305 0.305 - 0.305 0.370 9,500 3,482 0.3665 0.305 0.305 - 0.305 0.370 9,500 0.3665 -10.29%
2025-01-06 0 0.340 0.340 0.390 0.305 0.390 2,500 912 0.3648 0.340 0.340 0.390 0.305 0.390 2,500 0.3648 -12.82%
2025-01-03 0 0.390 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2025-01-02 0 0.390 0.360 - - - 0 0 - 0.390 0.360 - - - 0 - 0.00%
2024-12-31 0 0.390 0.390 - - - 0 0 - 0.390 0.390 - - - 0 - 0.00%
2024-12-30 0 0.390 0.350 0.390 0.390 0.390 6,000 2,322 0.3870 0.390 0.350 0.390 0.390 0.390 6,000 0.3870 0.00%
2024-12-27 0 0.390 0.350 - - - 0 0 - 0.390 0.350 - - - 0 - 0.00%
2024-12-24 0 0.390 0.350 - - - 0 0 - 0.390 0.350 - - - 0 - 0.00%
2024-12-23 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2024-12-20 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2024-12-19 0 0.390 0.290 0.390 - - 0 0 - 0.390 0.290 0.390 - - 0 - -1.27%
2024-12-18 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - -1.25%
2024-12-17 0 0.400 - 0.415 - - 0 0 - 0.400 - 0.415 - - 0 - 0.00%
2024-12-16 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -2.44%
2024-12-13 0 0.410 0.350 0.410 - - 0 0 - 0.410 0.350 0.410 - - 0 - -1.20%
2024-12-12 0 0.415 0.415 0.420 0.350 0.415 25,000 9,992 0.3997 0.415 0.415 0.420 0.350 0.415 25,000 0.3997 3.75%
2024-12-11 0 0.400 0.400 0.425 0.400 0.430 3,500 1,460 0.4171 0.400 0.400 0.425 0.400 0.430 3,500 0.4171 -8.05%
2024-12-10 0 0.435 0.420 0.435 0.405 0.435 300,000 128,900 0.4297 0.435 0.420 0.435 0.405 0.435 300,000 0.4297 -6.45%
2024-12-09 0 0.465 - 0.465 - - 0 0 - 0.465 - 0.465 - - 0 - -1.06%
2024-12-06 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - -1.05%
2024-12-05 0 0.475 - 0.475 0.475 0.475 2,000 950 0.4750 0.475 - 0.475 0.475 0.475 2,000 0.4750 0.00%
2024-12-04 0 0.475 0.405 0.475 - - 0 0 - 0.475 0.405 0.475 - - 0 - -1.04%
2024-12-03 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2024-12-02 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2024-11-29 0 0.480 - 0.485 - - 0 0 - 0.480 - 0.485 - - 0 - 0.00%
2024-11-28 0 0.480 0.330 0.495 - - 0 0 - 0.480 0.330 0.495 - - 0 - 0.00%
2024-11-27 0 0.480 - 0.495 - - 0 0 - 0.480 - 0.495 - - 0 - 0.00%
2024-11-26 0 0.480 - 0.550 - - 0 0 - 0.480 - 0.550 - - 0 - 0.00%
2024-11-25 0 0.480 - 0.495 - - 0 0 - 0.480 - 0.495 - - 0 - 0.00%
2024-11-22 0 0.480 0.365 0.480 - - 0 0 - 0.480 0.365 0.480 - - 0 - 0.00%
2024-11-21 0 0.480 0.400 0.480 - - 0 0 - 0.480 0.400 0.480 - - 0 - 0.00%
2024-11-20 0 0.480 0.390 0.520 - - 0 0 - 0.480 0.390 0.520 - - 0 - 0.00%
2024-11-19 0 0.480 - 0.530 - - 0 0 - 0.480 - 0.530 - - 0 - 0.00%
2024-11-18 0 0.480 - 0.475 - - 0 0 - 0.480 - 0.475 - - 0 - -1.03%
2024-11-15 0 0.485 - 0.510 - - 0 0 - 0.485 - 0.510 - - 0 - 0.00%
2024-11-14 0 0.485 - 0.495 - - 0 0 - 0.485 - 0.495 - - 0 - 0.00%
2024-11-13 0 0.485 - 0.495 - - 0 0 - 0.485 - 0.495 - - 0 - 0.00%
2024-11-12 0 0.485 - 0.510 - - 0 0 - 0.485 - 0.510 - - 0 - 0.00%
2024-11-11 0 0.485 - 0.510 - - 0 0 - 0.485 - 0.510 - - 0 - 0.00%
2024-11-08 0 0.485 - 0.485 - - 0 0 - 0.485 - 0.485 - - 0 - -2.02%
2024-11-07 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2024-11-06 0 0.495 0.400 0.520 - - 0 0 - 0.495 0.400 0.520 - - 0 - 0.00%
2024-11-05 0 0.495 0.420 0.530 - - 0 0 - 0.495 0.420 0.530 - - 0 - 0.00%
2024-11-04 0 0.495 0.455 0.495 0.355 0.500 42,500 19,955 0.4695 0.495 0.455 0.495 0.355 0.500 42,500 0.4695 19.28%
2024-11-01 0 0.415 0.415 0.540 - - 2,000 830 0.4150 0.415 0.415 0.540 - - 2,000 0.4150 0.00%
2024-10-31 0 0.415 0.415 0.485 0.380 0.485 2,500 1,160 0.4640 0.415 0.415 0.485 0.380 0.485 2,500 0.4640 -15.31%
2024-10-30 0 0.490 - 0.510 - - 0 0 - 0.490 - 0.510 - - 0 - 0.00%
2024-10-29 0 0.490 0.490 0.510 0.490 0.490 10,000 4,900 0.4900 0.490 0.490 0.510 0.490 0.490 10,000 0.4900 0.00%
2024-10-28 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - -2.00%
2024-10-25 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2024-10-24 0 0.500 0.470 0.510 - - 0 0 - 0.500 0.470 0.510 - - 0 - 0.00%
2024-10-23 0 0.500 0.500 0.530 0.495 0.540 338,000 172,080 0.5091 0.500 0.500 0.530 0.495 0.540 338,000 0.5091 16.28%
2024-10-22 0 0.430 0.430 0.500 0.430 0.430 6,000 2,580 0.4300 0.430 0.430 0.500 0.430 0.430 6,000 0.4300 -14.00%
2024-10-21 0 0.500 0.370 0.500 - - 0 0 - 0.500 0.370 0.500 - - 0 - 0.00%
2024-10-18 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -1.96%
2024-10-17 0 0.510 0.480 0.510 0.480 0.510 8,000 3,875 0.4844 0.510 0.480 0.510 0.480 0.510 8,000 0.4844 6.25%
2024-10-16 0 0.480 0.480 0.510 0.480 0.510 3,500 1,705 0.4871 0.480 0.480 0.510 0.480 0.510 3,500 0.4871 0.00%
2024-10-15 0 0.480 0.450 0.480 0.500 0.500 20,000 10,000 0.5000 0.480 0.450 0.480 0.500 0.500 20,000 0.5000 0.00%
2024-10-14 0 0.480 0.420 0.510 0.480 0.480 10,000 4,800 0.4800 0.480 0.420 0.510 0.480 0.480 10,000 0.4800 0.00%
2024-10-10 0 0.480 0.480 0.495 0.410 0.480 48,000 21,580 0.4496 0.480 0.480 0.495 0.410 0.480 48,000 0.4496 -4.00%
2024-10-09 0 0.500 0.500 0.550 0.500 0.590 44,000 24,060 0.5468 0.500 0.500 0.550 0.500 0.590 44,000 0.5468 -13.79%
2024-10-08 0 0.580 0.530 0.620 0.580 0.660 140,000 86,640 0.6189 0.580 0.530 0.620 0.580 0.660 140,000 0.6189 -9.38%
2024-10-07 0 0.640 0.570 0.640 0.510 0.640 211,500 130,905 0.6189 0.640 0.570 0.640 0.510 0.640 211,500 0.6189 8.47%
2024-10-04 0 0.590 0.580 0.660 0.580 0.590 51,500 30,005 0.5826 0.590 0.580 0.660 0.580 0.590 51,500 0.5826 1.72%
2024-10-03 0 0.580 0.570 0.590 0.570 0.600 22,000 12,615 0.5734 0.580 0.570 0.590 0.570 0.600 22,000 0.5734 -4.92%
2024-10-02 0 0.610 0.610 0.620 0.510 0.650 85,500 53,625 0.6272 0.610 0.610 0.620 0.510 0.650 85,500 0.6272 -3.17%
2024-09-30 0 0.630 0.560 0.660 0.345 0.650 153,500 89,417 0.5825 0.630 0.560 0.660 0.345 0.650 153,500 0.5825 35.48%
2024-09-27 0 0.465 0.465 0.550 0.465 0.550 11,500 6,197 0.5389 0.465 0.465 0.550 0.465 0.550 11,500 0.5389 -5.10%
2024-09-26 0 0.490 0.460 0.495 0.465 0.490 124,000 60,327 0.4865 0.490 0.460 0.495 0.465 0.490 124,000 0.4865 -2.00%
2024-09-25 0 0.500 0.460 0.540 0.305 0.550 43,500 23,480 0.5398 0.500 0.460 0.540 0.305 0.550 43,500 0.5398 -1.96%
2024-09-24 0 0.510 0.510 0.550 0.510 0.570 44,500 23,615 0.5307 0.510 0.510 0.550 0.510 0.570 44,500 0.5307 6.25%
2024-09-23 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 1.05%
2024-09-20 0 0.475 0.430 0.520 0.385 0.500 481,000 227,062 0.4721 0.475 0.430 0.520 0.385 0.500 481,000 0.4721 31.94%
2024-09-19 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2024-09-17 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2024-09-16 0 0.360 0.300 - - - 0 0 - 0.360 0.300 - - - 0 - 0.00%
2024-09-13 0 0.360 0.360 0.400 0.340 0.365 36,500 12,742 0.3491 0.360 0.360 0.400 0.340 0.365 36,500 0.3491 -17.24%
2024-09-12 0 0.435 0.250 0.480 - - 0 0 - 0.435 0.250 0.480 - - 0 - 0.00%
2024-09-11 0 0.435 - 0.435 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2024-09-10 0 0.435 0.335 0.435 0.101 0.480 2,500 980 0.3920 0.435 0.335 0.435 0.101 0.480 2,500 0.3920 4.82%
2024-09-09 0 0.415 0.380 0.425 - - 0 0 - 0.415 0.380 0.425 - - 0 - -2.35%
2024-09-05 0 0.425 0.380 0.425 0.425 0.475 43,000 19,827 0.4611 0.425 0.380 0.425 0.425 0.475 43,000 0.4611 11.84%
2024-09-04 0 0.380 0.290 0.380 0.250 0.440 1,500 535 0.3567 0.380 0.290 0.380 0.250 0.440 1,500 0.3567 -5.00%
2024-09-03 0 0.400 - 0.440 - - 0 0 - 0.400 - 0.440 - - 0 - 0.00%
2024-09-02 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
2024-08-30 0 0.400 0.335 0.400 - - 0 0 - 0.400 0.335 0.400 - - 0 - 0.00%
2024-08-29 0 0.400 - 0.425 - - 0 0 - 0.400 - 0.425 - - 0 - 0.00%
2024-08-28 0 0.400 0.345 0.420 - - 0 0 - 0.400 0.345 0.420 - - 0 - 0.00%
2024-08-27 0 0.400 0.335 0.400 - - 0 0 - 0.400 0.335 0.400 - - 0 - 0.00%
2024-08-26 0 0.400 0.380 0.430 0.380 0.400 22,500 8,730 0.3880 0.400 0.380 0.430 0.380 0.400 22,500 0.3880 9.59%
2024-08-23 0 0.365 0.365 0.390 0.365 0.385 1,500 567 0.3780 0.365 0.365 0.390 0.365 0.385 1,500 0.3780 1.39%
2024-08-22 0 0.360 0.360 0.425 0.360 0.420 9,000 3,750 0.4167 0.360 0.360 0.425 0.360 0.420 9,000 0.4167 -14.29%
2024-08-21 0 0.420 0.365 0.495 - - 0 0 - 0.420 0.365 0.495 - - 0 - -3.45%
2024-08-20 0 0.435 0.380 0.460 - - 0 0 - 0.435 0.380 0.460 - - 0 - -1.14%
2024-08-19 0 0.440 - 0.455 0.440 0.440 4,000 1,760 0.4400 0.440 - 0.455 0.440 0.440 4,000 0.4400 2.33%
2024-08-16 0 0.430 0.430 0.485 - - 0 0 - 0.430 0.430 0.485 - - 0 - 0.00%
2024-08-15 0 0.430 - 0.540 - - 0 0 - 0.430 - 0.540 - - 0 - 0.00%
2024-08-14 0 0.430 - 0.440 0.430 0.430 42,000 18,060 0.4300 0.430 - 0.440 0.430 0.430 42,000 0.4300 0.00%
2024-08-13 0 0.430 0.430 0.470 0.430 0.440 12,000 5,205 0.4338 0.430 0.430 0.470 0.430 0.440 12,000 0.4338 -2.27%
2024-08-12 0 0.440 0.440 0.450 0.430 0.440 10,500 4,590 0.4371 0.440 0.440 0.450 0.430 0.440 10,500 0.4371 1.15%
2024-08-09 0 0.435 0.405 0.495 - - 0 0 - 0.435 0.405 0.495 - - 0 - 0.00%
2024-08-08 0 0.435 0.405 0.495 - - 0 0 - 0.435 0.405 0.495 - - 0 - 0.00%
2024-08-07 0 0.435 0.435 0.470 0.420 0.570 63,000 30,755 0.4882 0.435 0.435 0.470 0.420 0.570 63,000 0.4882 -1.14%
2024-08-06 0 0.440 0.440 0.470 0.435 0.440 11,500 5,005 0.4352 0.440 0.440 0.470 0.435 0.440 11,500 0.4352 -12.00%
2024-08-05 0 0.500 - 0.510 0.500 0.540 10,500 5,270 0.5019 0.500 - 0.510 0.500 0.540 10,500 0.5019 0.00%
2024-08-02 0 0.500 0.495 0.540 - - 0 0 - 0.500 0.495 0.540 - - 0 - 0.00%
2024-08-01 0 0.500 0.495 0.540 0.470 0.500 25,500 12,257 0.4807 0.500 0.495 0.540 0.470 0.500 25,500 0.4807 -5.66%
2024-07-31 0 0.530 0.470 0.560 - - 0 0 - 0.530 0.470 0.560 - - 0 - 0.00%
2024-07-30 0 0.530 0.500 0.560 0.530 0.530 15,000 7,950 0.5300 0.530 0.500 0.560 0.530 0.530 15,000 0.5300 -5.36%
2024-07-29 0 0.560 0.490 0.560 - - 0 0 - 0.560 0.490 0.560 - - 0 - 0.00%
2024-07-26 0 0.560 0.480 0.560 - - 0 0 - 0.560 0.480 0.560 - - 0 - 0.00%
2024-07-25 0 0.560 - 0.570 - - 0 0 - 0.560 - 0.570 - - 0 - 0.00%
2024-07-24 0 0.560 0.210 0.560 - - 0 0 - 0.560 0.210 0.560 - - 0 - 0.00%
2024-07-23 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - -1.75%
2024-07-22 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2024-07-19 0 0.570 0.540 0.570 0.570 0.570 500 285 0.5700 0.570 0.540 0.570 0.570 0.570 500 0.5700 1.79%
2024-07-18 0 0.560 0.540 0.570 0.550 0.560 8,000 4,445 0.5556 0.560 0.540 0.570 0.550 0.560 8,000 0.5556 -3.45%
2024-07-17 0 0.580 0.550 0.590 0.580 0.580 6,000 3,480 0.5800 0.580 0.550 0.590 0.580 0.580 6,000 0.5800 -3.33%
2024-07-16 0 0.600 0.590 0.620 - - 0 0 - 0.600 0.590 0.620 - - 0 - 0.00%
2024-07-15 0 0.600 0.590 0.640 - - 0 0 - 0.600 0.590 0.640 - - 0 - 0.00%
2024-07-12 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2024-07-11 0 0.600 0.550 0.630 0.600 0.630 6,500 3,915 0.6023 0.600 0.550 0.630 0.600 0.630 6,500 0.6023 1.69%
2024-07-10 0 0.590 0.540 0.600 - - 0 0 - 0.590 0.540 0.600 - - 0 - 0.00%
2024-07-09 0 0.590 0.590 0.630 0.550 0.590 55,000 30,890 0.5616 0.590 0.590 0.630 0.550 0.590 55,000 0.5616 -7.81%
2024-07-08 0 0.640 0.540 0.650 - - 0 0 - 0.640 0.540 0.650 - - 0 - 0.00%
2024-07-05 0 0.640 0.540 0.640 - - 0 0 - 0.640 0.540 0.640 - - 0 - 0.00%
2024-07-04 0 0.640 0.550 0.640 0.540 0.650 69,000 41,760 0.6052 0.640 0.550 0.640 0.540 0.650 69,000 0.6052 6.67%
2024-07-03 0 0.600 0.520 0.600 0.650 0.650 500 325 0.6500 0.600 0.520 0.600 0.650 0.650 500 0.6500 0.00%
2024-07-02 0 0.600 0.550 0.600 0.600 0.650 4,500 2,725 0.6056 0.600 0.550 0.600 0.600 0.650 4,500 0.6056 0.00%
2024-06-28 0 0.600 0.580 0.600 0.610 0.650 11,000 6,730 0.6118 0.600 0.580 0.600 0.610 0.650 11,000 0.6118 0.00%
2024-06-27 0 0.600 0.540 0.600 0.600 0.650 3,500 2,250 0.6429 0.600 0.540 0.600 0.600 0.650 3,500 0.6429 1.69%
2024-06-26 0 0.590 0.530 0.590 0.540 0.590 17,500 10,075 0.5757 0.590 0.530 0.590 0.540 0.590 17,500 0.5757 11.32%
2024-06-25 0 0.530 0.550 0.610 0.530 0.630 52,500 30,530 0.5815 0.530 0.550 0.610 0.530 0.630 52,500 0.5815 -10.17%
2024-06-24 0 0.590 0.510 0.620 0.590 0.590 26,000 15,340 0.5900 0.590 0.510 0.620 0.590 0.590 26,000 0.5900 -1.67%
2024-06-21 0 0.600 0.510 0.620 - - 0 0 - 0.600 0.510 0.620 - - 0 - 0.00%
2024-06-20 0 0.600 0.510 0.600 0.600 0.640 27,500 16,790 0.6105 0.600 0.510 0.600 0.600 0.640 27,500 0.6105 15.38%
2024-06-19 0 0.520 0.520 0.650 - - 0 0 - 0.520 0.520 0.650 - - 0 - 0.00%
2024-06-18 0 0.520 0.520 0.650 - - 0 0 - 0.520 0.520 0.650 - - 0 - 0.00%
2024-06-17 0 0.520 0.520 0.620 0.510 0.520 42,500 22,000 0.5176 0.520 0.520 0.620 0.510 0.520 42,500 0.5176 -1.89%
2024-06-14 0 0.530 0.510 0.640 - - 0 0 - 0.530 0.510 0.640 - - 0 - 0.00%
2024-06-13 0 0.530 0.530 0.580 0.530 0.550 8,000 4,280 0.5350 0.530 0.530 0.580 0.530 0.550 8,000 0.5350 -8.62%
2024-06-12 0 0.580 0.550 0.620 - - 0 0 - 0.580 0.550 0.620 - - 0 - 0.00%
2024-06-11 0 0.580 0.580 0.600 0.570 0.580 26,500 15,305 0.5775 0.580 0.580 0.600 0.570 0.580 26,500 0.5775 1.75%
2024-06-07 0 0.570 0.570 0.590 0.560 0.560 15,000 8,400 0.5600 0.570 0.570 0.590 0.560 0.560 15,000 0.5600 1.79%
2024-06-06 0 0.560 0.530 0.570 0.560 0.560 33,500 18,760 0.5600 0.560 0.530 0.570 0.560 0.560 33,500 0.5600 -1.75%
2024-06-05 0 0.570 0.570 0.610 - - 0 0 - 0.570 0.570 0.610 - - 0 - 0.00%
2024-06-04 0 0.570 0.570 0.610 0.510 0.610 82,000 45,275 0.5521 0.570 0.570 0.610 0.510 0.610 82,000 0.5521 -9.52%
2024-06-03 0 0.630 0.550 0.660 - - 0 0 - 0.630 0.550 0.660 - - 0 - 0.00%
2024-05-31 0 0.630 0.570 0.630 0.580 0.630 3,500 2,055 0.5871 0.630 0.570 0.630 0.580 0.630 3,500 0.5871 0.00%
2024-05-30 0 0.630 0.580 0.640 0.600 0.640 16,500 10,075 0.6106 0.630 0.580 0.640 0.600 0.640 16,500 0.6106 0.00%
2024-05-29 0 0.630 0.520 0.630 - - 0 0 - 0.630 0.520 0.630 - - 0 - 0.00%
2024-05-28 0 0.630 0.540 0.650 - - 0 0 - 0.630 0.540 0.650 - - 0 - 0.00%
2024-05-27 0 0.630 0.580 0.630 0.500 0.630 31,500 18,270 0.5800 0.630 0.580 0.630 0.500 0.630 31,500 0.5800 1.61%
2024-05-24 0 0.620 0.600 0.620 0.600 0.640 164,500 101,790 0.6188 0.620 0.600 0.620 0.600 0.640 164,500 0.6188 -4.62%
2024-05-23 0 0.650 0.640 0.650 0.600 0.660 77,500 48,680 0.6281 0.650 0.640 0.650 0.600 0.660 77,500 0.6281 0.00%
2024-05-22 0 0.650 0.640 0.650 0.620 0.680 307,000 198,315 0.6460 0.650 0.640 0.650 0.620 0.680 307,000 0.6460 -2.99%
2024-05-21 0 0.670 0.650 0.770 0.670 0.730 54,000 37,650 0.6972 0.670 0.650 0.770 0.670 0.730 54,000 0.6972 -8.22%
2024-05-20 0 0.730 0.690 0.730 0.680 0.730 75,000 51,795 0.6906 0.730 0.690 0.730 0.680 0.730 75,000 0.6906 10.61%
2024-05-17 0 0.660 0.670 0.680 0.660 0.720 273,000 182,120 0.6671 0.660 0.670 0.680 0.660 0.720 273,000 0.6671 1.54%
2024-05-16 0 0.650 0.650 0.680 0.640 0.700 72,000 48,890 0.6790 0.650 0.650 0.680 0.640 0.700 72,000 0.6790 -7.14%
2024-05-14 0 0.700 0.670 0.700 0.650 0.700 44,000 29,220 0.6641 0.700 0.670 0.700 0.650 0.700 44,000 0.6641 0.00%
2024-05-13 0 0.700 0.650 0.690 0.690 0.700 41,000 28,430 0.6934 0.700 0.650 0.690 0.690 0.700 41,000 0.6934 -9.09%
2024-05-10 0 0.770 0.650 0.770 0.770 0.770 4,500 3,465 0.7700 0.770 0.650 0.770 0.770 0.770 4,500 0.7700 -2.53%
2024-05-09 0 0.790 0.710 0.790 0.690 0.790 49,500 34,840 0.7038 0.790 0.710 0.790 0.690 0.790 49,500 0.7038 11.27%
2024-05-08 0 0.710 0.710 0.780 0.700 0.710 26,000 18,260 0.7023 0.710 0.710 0.780 0.700 0.710 26,000 0.7023 -1.39%
2024-05-07 0 0.720 0.710 0.720 0.720 0.760 182,500 133,755 0.7329 0.720 0.710 0.720 0.720 0.760 182,500 0.7329 -1.37%
2024-05-06 0 0.730 0.730 0.750 0.710 0.790 221,000 162,610 0.7358 0.730 0.730 0.750 0.710 0.790 221,000 0.7358 -5.19%
2024-05-03 0 0.770 0.740 0.770 0.750 0.820 145,000 110,830 0.7643 0.770 0.740 0.770 0.750 0.820 145,000 0.7643 -4.94%
2024-05-02 0 0.810 0.810 0.820 0.720 0.840 239,000 189,025 0.7909 0.810 0.810 0.820 0.720 0.840 239,000 0.7909 3.85%
2024-04-30 0 0.780 0.770 0.820 0.770 0.860 183,500 146,420 0.7979 0.780 0.770 0.820 0.770 0.860 183,500 0.7979 -6.02%
2024-04-29 0 0.830 0.820 0.830 0.710 0.920 999,500 826,590 0.8270 0.830 0.820 0.830 0.710 0.920 999,500 0.8270 -9.78%
2024-04-26 0 0.920 0.920 0.940 0.770 1.280 7,305,500 7,076,085 0.9686 0.920 0.920 0.940 0.770 1.280 7,305,500 0.9686 48.39%
2024-04-25 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2024-03-28 0 0.620 0.620 0.750 - - 0 0 - 0.620 0.620 0.750 - - 0 - 0.00%
2024-03-27 0 0.620 0.600 0.710 0.620 0.780 22,500 16,050 0.7133 0.620 0.600 0.710 0.620 0.780 22,500 0.7133 -3.12%
2024-03-26 0 0.640 0.510 0.640 - - 0 0 - 0.640 0.510 0.640 - - 0 - -3.03%
2024-03-25 0 0.660 0.610 0.660 0.660 0.660 1,000 660 0.6600 0.660 0.610 0.660 0.660 0.660 1,000 0.6600 8.20%
2024-03-22 0 0.610 0.610 0.670 0.580 0.670 79,000 48,545 0.6145 0.610 0.610 0.670 0.580 0.670 79,000 0.6145 -16.44%
2024-03-21 0 0.730 0.650 0.770 - - 0 0 - 0.730 0.650 0.770 - - 0 - 0.00%
2024-03-20 0 0.730 0.630 0.730 0.680 0.790 260,000 179,150 0.6890 0.730 0.630 0.730 0.680 0.790 260,000 0.6890 -12.05%
2024-03-19 0 0.830 0.730 0.850 - - 0 0 - 0.830 0.730 0.850 - - 0 - 0.00%
2024-03-18 0 0.830 0.790 0.830 0.790 0.850 8,500 7,035 0.8276 0.830 0.790 0.830 0.790 0.850 8,500 0.8276 -1.19%
2024-03-15 0 0.840 0.750 0.850 - - 0 0 - 0.840 0.750 0.850 - - 0 - 0.00%
2024-03-14 0 0.840 0.760 0.840 0.740 0.840 421,500 331,885 0.7874 0.840 0.760 0.840 0.740 0.840 421,500 0.7874 0.00%
2024-03-13 0 0.840 0.750 0.840 0.750 0.840 534,500 424,925 0.7950 0.840 0.750 0.840 0.750 0.840 534,500 0.7950 -1.18%
2024-03-12 0 0.850 0.780 0.850 0.800 0.860 492,000 417,140 0.8478 0.850 0.780 0.850 0.800 0.860 492,000 0.8478 -2.30%
2024-03-11 0 0.870 0.790 0.870 0.840 0.890 607,000 525,950 0.8665 0.870 0.790 0.870 0.840 0.890 607,000 0.8665 -2.25%
2024-03-08 0 0.890 0.780 0.890 0.710 0.900 75,000 60,620 0.8083 0.890 0.780 0.890 0.710 0.900 75,000 0.8083 -1.11%
2024-03-07 0 0.900 0.750 0.900 0.700 0.900 23,000 20,300 0.8826 0.900 0.750 0.900 0.700 0.900 23,000 0.8826 -2.17%
2024-03-06 0 0.920 - 0.920 - - 0 0 - 0.920 - 0.920 - - 0 - -6.12%
2024-03-05 0 0.980 0.780 0.980 0.780 0.990 4,000 3,825 0.9563 0.980 0.780 0.980 0.780 0.990 4,000 0.9563 0.00%
2024-03-04 0 0.980 0.780 0.990 - - 0 0 - 0.980 0.780 0.990 - - 0 - 0.00%
2024-03-01 0 0.980 0.780 0.990 - - 0 0 - 0.980 0.780 0.990 - - 0 - 0.00%
2024-02-29 0 0.980 0.780 0.990 - - 0 0 - 0.980 0.780 0.990 - - 0 - 0.00%
2024-02-28 0 0.980 0.620 0.990 - - 0 0 - 0.980 0.620 0.990 - - 0 - 0.00%
2024-02-27 0 0.980 0.780 0.980 - - 0 0 - 0.980 0.780 0.980 - - 0 - 0.00%
2024-02-26 0 0.980 0.780 0.980 - - 0 0 - 0.980 0.780 0.980 - - 0 - 0.00%
2024-02-23 0 0.980 0.780 0.980 - - 0 0 - 0.980 0.780 0.980 - - 0 - 0.00%
2024-02-22 0 0.980 0.800 0.980 - - 0 0 - 0.980 0.800 0.980 - - 0 - 0.00%
2024-02-21 0 0.980 0.780 0.980 - - 0 0 - 0.980 0.780 0.980 - - 0 - 0.00%
2024-02-20 0 0.980 0.780 0.990 0.980 0.980 1,000 980 0.9800 0.980 0.780 0.990 0.980 0.980 1,000 0.9800 0.00%
2024-02-19 0 0.980 0.780 0.990 - - 0 0 - 0.980 0.780 0.990 - - 0 - 0.00%
2024-02-16 0 0.980 0.900 0.980 - - 0 0 - 0.980 0.900 0.980 - - 0 - -1.01%
2024-02-15 0 0.990 0.900 0.990 0.900 0.990 2,000 1,885 0.9425 0.990 0.900 0.990 0.900 0.990 2,000 0.9425 -1.98%
2024-02-14 0 1.010 0.890 1.230 - - 0 0 - 1.010 0.890 1.230 - - 0 - 0.00%
2024-02-09 0 1.010 1.010 1.220 0.980 0.990 1,000 985 0.9850 1.010 1.010 1.220 0.980 0.990 1,000 0.9850 1.00%
2024-02-08 0 1.000 0.810 1.220 1.000 1.000 3,500 3,500 1.0000 1.000 0.810 1.220 1.000 1.000 3,500 1.0000 0.00%
2024-02-07 0 1.000 0.810 1.190 - - 0 0 - 1.000 0.810 1.190 - - 0 - 0.00%
2024-02-06 0 1.000 0.890 1.010 - - 0 0 - 1.000 0.890 1.010 - - 0 - 0.00%
2024-02-05 0 1.000 0.920 1.000 - - 0 0 - 1.000 0.920 1.000 - - 0 - -0.99%
2024-02-02 0 1.010 0.860 1.010 - - 0 0 - 1.010 0.860 1.010 - - 0 - 0.00%
2024-02-01 0 1.010 0.920 1.010 - - 0 0 - 1.010 0.920 1.010 - - 0 - 0.00%
2024-01-31 0 1.010 0.830 1.010 - - 0 0 - 1.010 0.830 1.010 - - 0 - 0.00%
2024-01-30 0 1.010 0.990 1.010 1.010 1.090 21,500 21,755 1.0119 1.010 0.990 1.010 1.010 1.090 21,500 1.0119 -10.62%
2024-01-29 0 1.130 1.020 1.130 1.000 1.130 1,500 1,590 1.0600 1.130 1.020 1.130 1.000 1.130 1,500 1.0600 0.00%
2024-01-26 0 1.130 1.040 1.130 0.980 1.130 203,000 208,175 1.0255 1.130 1.040 1.130 0.980 1.130 203,000 1.0255 0.00%
2024-01-25 0 1.130 1.000 1.130 0.950 1.150 290,000 292,935 1.0101 1.130 1.000 1.130 0.950 1.150 290,000 1.0101 -4.24%
2024-01-24 0 1.180 1.050 1.470 1.100 1.180 2,500 2,830 1.1320 1.180 1.050 1.470 1.100 1.180 2,500 1.1320 -1.67%
2024-01-23 0 1.200 1.000 1.300 - - 0 0 - 1.200 1.000 1.300 - - 0 - 0.00%
2024-01-22 0 1.200 0.980 1.250 - - 0 0 - 1.200 0.980 1.250 - - 0 - 0.00%
2024-01-19 0 1.200 1.000 1.200 - - 0 0 - 1.200 1.000 1.200 - - 0 - -2.44%
2024-01-18 0 1.230 1.000 1.440 - - 0 0 - 1.230 1.000 1.440 - - 0 - 0.00%
2024-01-17 0 1.230 1.020 1.250 1.230 1.230 500 615 1.2300 1.230 1.020 1.250 1.230 1.230 500 1.2300 0.00%
2024-01-16 0 1.230 1.000 1.450 - - 0 0 - 1.230 1.000 1.450 - - 0 - 0.00%
2024-01-15 0 1.230 1.210 1.300 1.230 1.350 4,000 5,290 1.3225 1.230 1.210 1.300 1.230 1.350 4,000 1.3225 2.50%
2024-01-12 0 1.200 1.000 1.200 1.350 1.350 500 675 1.3500 1.200 1.000 1.200 1.350 1.350 500 1.3500 6.19%
2024-01-11 0 1.130 0.960 1.180 - - 0 0 - 1.130 0.960 1.180 - - 0 - 0.00%
2024-01-10 0 1.130 0.990 1.220 1.000 1.230 22,500 25,780 1.1458 1.130 0.990 1.220 1.000 1.230 22,500 1.1458 -0.88%
2024-01-09 0 1.140 0.880 1.140 1.140 1.150 32,000 36,740 1.1481 1.140 0.880 1.140 1.140 1.150 32,000 1.1481 11.76%
2024-01-08 0 1.020 0.880 1.150 - - 0 0 - 1.020 0.880 1.150 - - 0 - 0.00%
2024-01-05 0 1.020 0.880 1.150 - - 0 0 - 1.020 0.880 1.150 - - 0 - 0.00%
2024-01-04 0 1.020 0.890 1.150 - - 0 0 - 1.020 0.890 1.150 - - 0 - 0.00%
2024-01-03 0 1.020 0.880 1.210 - - 0 0 - 1.020 0.880 1.210 - - 0 - 0.00%
2024-01-02 0 1.020 0.900 1.210 1.020 1.020 4,500 4,590 1.0200 1.020 0.900 1.210 1.020 1.020 4,500 1.0200 0.00%
2023-12-29 0 1.020 0.880 1.020 1.020 1.020 1,000 1,020 1.0200 1.020 0.880 1.020 1.020 1.020 1,000 1.0200 0.00%
2023-12-28 0 1.020 0.880 1.020 - - 0 0 - 1.020 0.880 1.020 - - 0 - 0.00%
2023-12-27 0 1.020 0.780 1.020 0.920 1.020 17,500 16,820 0.9611 1.020 0.780 1.020 0.920 1.020 17,500 0.9611 9.68%
2023-12-22 0 0.930 0.810 1.090 - - 0 0 - 0.930 0.810 1.090 - - 0 - 0.00%
2023-12-21 0 0.930 0.890 1.100 0.880 0.930 9,500 8,690 0.9147 0.930 0.890 1.100 0.880 0.930 9,500 0.9147 2.20%
2023-12-20 0 0.910 0.820 1.020 0.750 0.900 17,000 14,570 0.8571 0.910 0.820 1.020 0.750 0.900 17,000 0.8571 0.00%
2023-12-19 0 0.910 0.910 1.050 0.900 0.900 1,000 900 0.9000 0.910 0.910 1.050 0.900 0.900 1,000 0.9000 -11.65%
2023-12-18 0 1.030 0.840 1.030 - - 0 0 - 1.030 0.840 1.030 - - 0 - 0.00%
2023-12-15 0 1.030 0.930 1.030 0.910 1.050 27,000 28,065 1.0394 1.030 0.930 1.030 0.910 1.050 27,000 1.0394 18.39%
2023-12-14 0 0.870 0.870 1.000 - - 0 0 - 0.870 0.870 1.000 - - 0 - 2.35%
2023-12-13 0 0.850 0.850 1.040 0.850 0.900 3,000 2,650 0.8833 0.850 0.850 1.040 0.850 0.900 3,000 0.8833 -5.56%
2023-12-12 0 0.900 0.850 0.950 0.700 0.950 57,500 45,180 0.7857 0.900 0.850 0.950 0.700 0.950 57,500 0.7857 -7.22%
2023-12-11 0 0.970 0.890 1.120 - - 0 0 - 0.970 0.890 1.120 - - 0 - 0.00%
2023-12-08 0 0.970 0.920 0.990 - - 0 0 - 0.970 0.920 0.990 - - 0 - 0.00%
2023-12-07 0 0.970 0.890 0.990 - - 0 0 - 0.970 0.890 0.990 - - 0 - 0.00%
2023-12-06 0 0.970 0.920 0.980 0.900 0.990 28,000 27,130 0.9689 0.970 0.920 0.980 0.900 0.990 28,000 0.9689 -2.02%
2023-12-05 0 0.990 0.950 0.990 0.950 1.010 53,500 53,125 0.9930 0.990 0.950 0.990 0.950 1.010 53,500 0.9930 -8.33%
2023-12-04 0 1.080 1.030 1.080 - - 0 0 - 1.080 1.030 1.080 - - 0 - -4.42%
2023-12-01 0 1.130 1.030 1.150 - - 0 0 - 1.130 1.030 1.150 - - 0 - 0.00%
2023-11-30 0 1.130 1.070 1.140 1.050 1.130 90,500 97,210 1.0741 1.130 1.070 1.140 1.050 1.130 90,500 1.0741 -1.74%
2023-11-29 0 1.150 1.050 1.170 - - 0 0 - 1.150 1.050 1.170 - - 0 - 0.00%
2023-11-28 0 1.150 1.050 1.150 1.000 1.150 32,500 32,680 1.0055 1.150 1.050 1.150 1.000 1.150 32,500 1.0055 3.60%
2023-11-27 0 1.110 1.050 1.110 1.100 1.150 17,000 19,275 1.1338 1.110 1.050 1.110 1.100 1.150 17,000 1.1338 -5.13%
2023-11-24 0 1.170 1.100 1.170 1.020 1.170 134,000 145,600 1.0866 1.170 1.100 1.170 1.020 1.170 134,000 1.0866 7.34%
2023-11-23 0 1.090 1.010 1.090 0.980 1.450 722,000 765,335 1.0600 1.090 1.010 1.090 0.980 1.450 722,000 1.0600 -24.83%
2023-11-22 0 1.450 1.210 1.650 - - 0 0 - 1.450 1.210 1.650 - - 0 - 0.00%
2023-11-21 0 1.450 1.210 1.640 - - 0 0 - 1.450 1.210 1.640 - - 0 - 0.00%
2023-11-20 0 1.450 1.210 1.660 - - 0 0 - 1.450 1.210 1.660 - - 0 - 0.00%
2023-11-17 0 1.450 1.210 1.670 - - 0 0 - 1.450 1.210 1.670 - - 0 - 0.00%
2023-11-16 0 1.450 1.210 1.590 - - 0 0 - 1.450 1.210 1.590 - - 0 - 0.00%
2023-11-15 0 1.450 1.490 1.600 - - 0 0 - 1.450 1.490 1.600 - - 0 - 0.00%
2023-11-14 0 1.450 1.210 1.670 - - 0 0 - 1.450 1.210 1.670 - - 0 - 0.00%
2023-11-13 0 1.450 1.210 1.670 - - 0 0 - 1.450 1.210 1.670 - - 0 - 0.00%
2023-11-10 0 1.450 1.210 1.670 - - 0 0 - 1.450 1.210 1.670 - - 0 - 0.00%
2023-11-09 0 1.450 1.210 1.670 - - 0 0 - 1.450 1.210 1.670 - - 0 - 0.00%
2023-11-08 0 1.450 1.210 1.450 - - 0 0 - 1.450 1.210 1.450 - - 0 - 0.00%
2023-11-07 0 1.450 1.210 1.450 - - 0 0 - 1.450 1.210 1.450 - - 0 - 0.00%
2023-11-06 0 1.450 1.210 1.670 - - 0 0 - 1.450 1.210 1.670 - - 0 - 0.00%
2023-11-03 0 1.450 1.450 1.600 1.200 1.550 100,500 137,360 1.3668 1.450 1.450 1.600 1.200 1.550 100,500 1.3668 -14.71%
2023-11-02 0 1.700 1.250 1.730 - - 0 0 - 1.700 1.250 1.730 - - 0 - 0.00%
2023-11-01 0 1.700 1.010 1.730 - - 0 0 - 1.700 1.010 1.730 - - 0 - 0.00%
2023-10-31 0 1.700 1.460 1.730 - - 0 0 - 1.700 1.460 1.730 - - 0 - 0.00%
2023-10-30 0 1.700 1.250 1.710 1.730 1.730 5,500 9,505 1.7282 1.700 1.250 1.710 1.730 1.730 5,500 1.7282 0.00%
2023-10-27 0 1.700 - 1.730 - - 0 0 - 1.700 - 1.730 - - 0 - 0.00%
2023-10-26 0 1.700 1.700 1.730 1.700 1.910 78,000 145,480 1.8651 1.700 1.700 1.730 1.700 1.910 78,000 1.8651 0.00%
2023-10-25 0 1.700 1.750 1.810 1.420 1.540 9,500 14,085 1.4826 1.700 1.750 1.810 1.420 1.540 9,500 1.4826 12.58%
2023-10-24 0 1.510 1.010 1.510 1.510 1.510 6,000 9,060 1.5100 1.510 1.010 1.510 1.510 1.510 6,000 1.5100 -0.66%
2023-10-20 0 1.520 1.430 1.670 - - 0 0 - 1.520 1.430 1.670 - - 0 - 0.00%
2023-10-19 0 1.520 1.430 1.600 1.400 1.610 19,500 28,095 1.4408 1.520 1.430 1.600 1.400 1.610 19,500 1.4408 -6.17%
2023-10-18 0 1.620 1.460 1.620 1.330 1.710 648,500 1,045,965 1.6129 1.620 1.460 1.620 1.330 1.710 648,500 1.6129 -7.95%
2023-10-17 0 1.760 1.600 1.710 1.700 1.850 623,500 1,098,045 1.7611 1.760 1.600 1.710 1.700 1.850 623,500 1.7611 -4.86%
2023-10-16 0 1.850 1.700 1.890 1.770 1.910 553,000 1,036,290 1.8739 1.850 1.700 1.890 1.770 1.910 553,000 1.8739 -2.12%
2023-10-13 0 1.890 1.810 1.900 1.870 1.920 567,000 1,076,915 1.8993 1.890 1.810 1.900 1.870 1.920 567,000 1.8993 -1.56%
2023-10-12 0 1.920 1.860 1.920 1.700 1.920 643,000 1,196,485 1.8608 1.920 1.860 1.920 1.700 1.920 643,000 1.8608 7.26%
2023-10-11 0 1.790 1.780 1.790 1.750 1.790 625,500 1,109,820 1.7743 1.790 1.780 1.790 1.750 1.790 625,500 1.7743 0.56%
2023-10-10 0 1.780 1.780 1.790 1.720 2.120 635,500 1,300,960 2.0471 1.780 1.780 1.790 1.720 2.120 635,500 2.0471 -19.82%
2023-10-09 0 2.220 2.000 2.240 2.180 2.470 464,500 1,078,215 2.3212 2.220 2.000 2.240 2.180 2.470 464,500 2.3212 -9.39%
2023-10-06 0 2.450 2.450 2.470 2.440 2.700 459,000 1,139,605 2.4828 2.450 2.450 2.470 2.440 2.700 459,000 2.4828 -7.55%
2023-10-05 0 2.650 2.660 3.020 2.650 2.810 393,500 1,067,120 2.7119 2.650 2.660 3.020 2.650 2.810 393,500 2.7119 -5.02%
2023-10-04 0 2.790 2.700 2.850 2.710 2.930 392,000 1,097,105 2.7987 2.790 2.700 2.850 2.710 2.930 392,000 2.7987 0.72%
2023-10-03 0 2.770 2.680 2.770 2.770 3.000 379,000 1,100,720 2.9043 2.770 2.680 2.770 2.770 3.000 379,000 2.9043 -6.73%
2023-09-29 0 2.970 2.800 3.000 2.740 2.970 371,500 1,073,010 2.8883 2.970 2.800 3.000 2.740 2.970 371,500 2.8883 4.21%
2023-09-28 0 2.850 - 2.900 2.720 3.010 422,500 1,189,365 2.8151 2.850 - 2.900 2.720 3.010 422,500 2.8151 -3.39%
2023-09-27 0 2.950 2.700 2.960 2.670 3.200 372,000 1,103,775 2.9671 2.950 2.700 2.960 2.670 3.200 372,000 2.9671 -2.32%
2023-09-26 0 3.020 3.020 3.270 3.010 3.280 334,000 1,089,540 3.2621 3.020 3.020 3.270 3.010 3.280 334,000 3.2621 -0.66%
2023-09-25 0 3.040 3.020 3.050 3.030 3.270 343,000 1,062,160 3.0967 3.040 3.020 3.050 3.030 3.270 343,000 3.0967 -6.46%
2023-09-22 0 3.250 3.240 3.250 3.150 3.280 353,000 1,143,995 3.2408 3.250 3.240 3.250 3.150 3.280 353,000 3.2408 3.50%
2023-09-21 0 3.140 2.900 3.190 2.740 3.270 355,000 1,050,530 2.9592 3.140 2.900 3.190 2.740 3.270 355,000 2.9592 6.08%
2023-09-20 0 2.960 2.750 2.970 2.750 2.990 352,500 1,043,950 2.9616 2.960 2.750 2.970 2.750 2.990 352,500 2.9616 -0.34%
2023-09-19 0 2.970 2.900 2.990 2.970 3.110 342,000 1,042,435 3.0481 2.970 2.900 2.990 2.970 3.110 342,000 3.0481 4.58%
2023-09-18 0 2.840 2.600 2.880 2.650 3.200 763,500 2,229,590 2.9202 2.840 2.600 2.880 2.650 3.200 763,500 2.9202 -4.05%
2023-09-15 0 2.960 2.960 3.020 2.920 3.150 11,000 34,440 3.1309 2.960 2.960 3.020 2.920 3.150 11,000 3.1309 -4.52%
2023-09-14 0 3.100 3.100 3.250 3.100 3.130 302,500 944,510 3.1223 3.100 3.100 3.250 3.100 3.130 302,500 3.1223 -0.64%
2023-09-13 0 3.120 3.100 3.260 - - 0 0 - 3.120 3.100 3.260 - - 0 - 0.00%
2023-09-12 0 3.120 3.100 3.260 3.120 3.120 1,000 3,120 3.1200 3.120 3.100 3.260 3.120 3.120 1,000 3.1200 -0.64%
2023-09-11 0 3.140 3.100 3.200 - - 0 0 - 3.140 3.100 3.200 - - 0 - 0.00%
2023-09-07 0 3.140 3.100 3.190 - - 0 0 - 3.140 3.100 3.190 - - 0 - 0.00%
2023-09-06 0 3.140 3.100 3.250 - - 0 0 - 3.140 3.100 3.250 - - 0 - 0.00%
2023-09-05 0 3.140 3.100 3.210 3.130 3.260 64,000 207,920 3.2488 3.140 3.100 3.210 3.130 3.260 64,000 3.2488 -3.98%
2023-09-04 0 3.270 3.150 3.280 3.110 3.270 73,000 235,105 3.2206 3.270 3.150 3.280 3.110 3.270 73,000 3.2206 -1.21%
2023-08-31 0 3.310 3.110 3.310 3.120 3.330 65,000 214,315 3.2972 3.310 3.110 3.310 3.120 3.330 65,000 3.2972 3.44%
2023-08-30 0 3.200 3.150 3.290 3.140 3.320 67,000 221,130 3.3004 3.200 3.150 3.290 3.140 3.320 67,000 3.3004 0.31%
2023-08-29 0 3.190 3.120 3.340 3.120 3.480 63,000 209,000 3.3175 3.190 3.120 3.340 3.120 3.480 63,000 3.3175 -1.24%
2023-08-28 0 3.230 3.140 3.390 3.100 3.450 64,500 213,520 3.3104 3.230 3.140 3.390 3.100 3.450 64,500 3.3104 2.54%
2023-08-25 0 3.150 3.100 3.450 3.150 3.430 63,500 216,415 3.4081 3.150 3.100 3.450 3.150 3.430 63,500 3.4081 -7.89%
2023-08-24 0 3.420 3.100 3.500 3.110 3.460 102,000 351,705 3.4481 3.420 3.100 3.500 3.110 3.460 102,000 3.4481 -1.44%
2023-08-23 0 3.470 3.250 3.470 3.250 3.470 109,000 376,640 3.4554 3.470 3.250 3.470 3.250 3.470 109,000 3.4554 -0.57%
2023-08-22 0 3.490 3.280 3.500 3.400 3.490 150,500 523,100 3.4757 3.490 3.280 3.500 3.400 3.490 150,500 3.4757 -0.29%
2023-08-21 0 3.500 3.200 3.500 3.020 3.500 151,500 528,205 3.4865 3.500 3.200 3.500 3.020 3.500 151,500 3.4865 0.00%
2023-08-18 0 3.500 3.470 3.500 3.390 3.500 225,000 783,095 3.4804 3.500 3.470 3.500 3.390 3.500 225,000 3.4804 1.45%
2023-08-17 0 3.450 2.780 3.450 2.780 3.500 4,000 13,365 3.3413 3.450 2.780 3.450 2.780 3.500 4,000 3.3413 3.92%
2023-08-16 0 3.320 2.780 3.500 - - 0 0 - 3.320 2.780 3.500 - - 0 - 0.00%
2023-08-15 0 3.320 3.310 3.500 2.780 3.320 3,000 9,690 3.2300 3.320 3.310 3.500 2.780 3.320 3,000 3.2300 0.61%
2023-08-14 0 3.300 3.220 3.490 3.300 3.300 5,000 16,500 3.3000 3.300 3.220 3.490 3.300 3.300 5,000 3.3000 -2.94%
2023-08-11 0 3.400 - 3.400 - - 0 0 - 3.400 - 3.400 - - 0 - 0.00%
2023-08-10 0 3.400 - 3.500 - - 0 0 - 3.400 - 3.500 - - 0 - 0.00%
2023-08-09 0 3.400 - 3.400 - - 0 0 - 3.400 - 3.400 - - 0 - 0.00%
2023-08-08 0 3.400 3.330 3.400 - - 0 0 - 3.400 3.330 3.400 - - 0 - 0.00%
2023-08-07 0 3.400 - 3.500 - - 0 0 - 3.400 - 3.500 - - 0 - 0.00%
2023-08-04 0 3.400 3.000 3.500 - - 0 0 - 3.400 3.000 3.500 - - 0 - 0.00%
2023-08-03 0 3.400 2.850 3.500 - - 0 0 - 3.400 2.850 3.500 - - 0 - 0.00%
2023-08-02 0 3.400 3.350 3.490 3.400 3.500 6,500 22,690 3.4908 3.400 3.350 3.490 3.400 3.500 6,500 3.4908 -20.00%
2023-08-01 0 4.250 - 4.600 - - 0 0 - 4.250 - 4.600 - - 0 - 0.00%
2023-07-31 0 4.250 - 4.600 - - 0 0 - 4.250 - 4.600 - - 0 - 0.00%
2023-07-28 0 4.250 - 4.300 4.250 4.250 372,000 1,581,000 4.2500 4.250 - 4.300 4.250 4.250 372,000 4.2500 0.00%
2023-07-27 0 4.250 - 4.250 - - 0 0 - 4.250 - 4.250 - - 0 - 0.00%
2023-07-26 0 4.250 - 4.250 - - 0 0 - 4.250 - 4.250 - - 0 - 0.00%
2023-07-25 0 4.250 - 4.250 - - 0 0 - 4.250 - 4.250 - - 0 - 0.00%
2023-07-24 0 4.250 - 4.250 - - 0 0 - 4.250 - 4.250 - - 0 - 0.00%
2023-07-21 0 4.250 3.700 4.600 - - 0 0 - 4.250 3.700 4.600 - - 0 - 0.00%
2023-07-20 0 4.250 3.560 4.600 - - 0 0 - 4.250 3.560 4.600 - - 0 - 0.00%
2023-07-19 0 4.250 - 4.600 - - 0 0 - 4.250 - 4.600 - - 0 - 0.00%
2023-07-18 0 4.250 - 4.300 - - 0 0 - 4.250 - 4.300 - - 0 - 0.00%
2023-07-14 0 4.250 - 4.600 - - 0 0 - 4.250 - 4.600 - - 0 - 0.00%
2023-07-13 0 4.250 - 4.600 - - 0 0 - 4.250 - 4.600 - - 0 - 0.00%
2023-07-12 0 4.250 3.560 4.300 - - 0 0 - 4.250 3.560 4.300 - - 0 - 0.00%
2023-07-11 0 4.250 - 4.600 - - 0 0 - 4.250 - 4.600 - - 0 - 0.00%
2023-07-10 0 4.250 3.560 4.600 - - 0 0 - 4.250 3.560 4.600 - - 0 - 0.00%
2023-07-07 0 4.250 4.000 4.600 - - 0 0 - 4.250 4.000 4.600 - - 0 - 0.00%
2023-07-06 0 4.250 4.000 4.850 - - 0 0 - 4.250 4.000 4.850 - - 0 - 0.00%
2023-07-05 0 4.250 3.650 4.600 - - 0 0 - 4.250 3.650 4.600 - - 0 - 0.00%
2023-07-04 0 4.250 3.850 4.550 - - 0 0 - 4.250 3.850 4.550 - - 0 - 0.00%
2023-07-03 0 4.250 - 4.400 - - 0 0 - 4.250 - 4.400 - - 0 - 0.00%
2023-06-30 0 4.250 3.750 4.600 - - 0 0 - 4.250 3.750 4.600 - - 0 - 0.00%
2023-06-29 0 4.250 3.800 4.600 - - 0 0 - 4.250 3.800 4.600 - - 0 - 0.00%
2023-06-28 0 4.250 - 4.600 - - 0 0 - 4.250 - 4.600 - - 0 - 0.00%
2023-06-27 0 4.250 - 4.600 - - 0 0 - 4.250 - 4.600 - - 0 - 0.00%
2023-06-26 0 4.250 3.900 4.340 - - 0 0 - 4.250 3.900 4.340 - - 0 - 0.00%
2023-06-23 0 4.250 4.000 4.550 - - 0 0 - 4.250 4.000 4.550 - - 0 - 0.00%
2023-06-21 0 4.250 3.950 4.350 - - 0 0 - 4.250 3.950 4.350 - - 0 - 0.00%
2023-06-20 0 4.250 4.050 4.250 - - 0 0 - 4.250 4.050 4.250 - - 0 - -1.16%
2023-06-19 0 4.300 4.050 4.300 4.030 4.350 2,500 10,630 4.2520 4.300 4.050 4.300 4.030 4.350 2,500 4.2520 -6.52%
2023-06-16 0 4.600 4.340 4.600 4.350 4.600 53,000 242,375 4.5731 4.600 4.340 4.600 4.350 4.600 53,000 4.5731 5.75%
2023-06-15 0 4.350 4.050 4.450 4.000 4.350 8,500 35,140 4.1341 4.350 4.050 4.450 4.000 4.350 8,500 4.1341 8.75%
2023-06-14 0 4.000 4.000 - 3.670 4.000 23,500 90,040 3.8315 4.000 4.000 - 3.670 4.000 23,500 3.8315 1.78%
2023-06-13 0 3.930 3.930 4.000 3.770 4.140 1,502,000 6,139,190 4.0873 3.930 3.930 4.000 3.770 4.140 1,502,000 4.0873 -5.30%
2023-06-12 0 4.150 3.800 4.150 3.700 4.150 13,000 51,480 3.9600 4.150 3.800 4.150 3.700 4.150 13,000 3.9600 4.80%
2023-06-09 0 3.960 3.950 4.140 3.850 4.140 4,000 15,710 3.9275 3.960 3.950 4.140 3.850 4.140 4,000 3.9275 -4.35%
2023-06-08 0 4.140 3.750 4.150 3.660 4.140 21,000 82,970 3.9510 4.140 3.750 4.150 3.660 4.140 21,000 3.9510 5.08%
2023-06-07 0 3.940 3.720 4.100 3.730 3.940 4,500 17,345 3.8544 3.940 3.720 4.100 3.730 3.940 4,500 3.8544 -1.99%
2023-06-06 0 4.020 3.500 4.020 3.440 4.020 9,000 33,970 3.7744 4.020 3.500 4.020 3.440 4.020 9,000 3.7744 6.91%
2023-06-05 0 3.760 3.450 3.760 3.400 3.760 6,000 21,630 3.6050 3.760 3.450 3.760 3.400 3.760 6,000 3.6050 0.00%
2023-06-02 0 3.760 3.550 3.760 3.550 3.820 2,500 9,150 3.6600 3.760 3.550 3.760 3.550 3.820 2,500 3.6600 -1.57%
2023-06-01 0 3.820 3.690 4.150 - - 0 0 - 3.820 3.690 4.150 - - 0 - 0.00%
2023-05-31 0 3.820 3.700 3.820 - - 0 0 - 3.820 3.700 3.820 - - 0 - -0.26%
2023-05-30 0 3.830 3.700 3.820 - - 0 0 - 3.830 3.700 3.820 - - 0 - 0.00%
2023-05-29 0 3.830 - 3.830 - - 0 0 - 3.830 - 3.830 - - 0 - -0.26%
2023-05-25 0 3.840 3.760 3.840 3.770 3.950 1,184,000 4,558,175 3.8498 3.840 3.760 3.840 3.770 3.950 1,184,000 3.8498 -1.29%
2023-05-24 0 3.890 3.760 3.890 - - 0 0 - 3.890 3.760 3.890 - - 0 - 0.00%
2023-05-23 0 3.890 3.760 3.890 - - 0 0 - 3.890 3.760 3.890 - - 0 - 0.00%
2023-05-22 0 3.890 3.780 3.890 - - 0 0 - 3.890 3.780 3.890 - - 0 - 0.00%
2023-05-19 0 3.890 3.760 4.150 - - 0 0 - 3.890 3.760 4.150 - - 0 - 0.00%
2023-05-18 0 3.890 3.650 3.890 3.400 3.890 50,500 180,400 3.5723 3.890 3.650 3.890 3.400 3.890 50,500 3.5723 0.00%
2023-05-17 0 3.890 3.810 3.920 - - 0 0 - 3.890 3.810 3.920 - - 0 - 0.00%
2023-05-16 0 3.890 3.810 3.880 - - 0 0 - 3.890 3.810 3.880 - - 0 - -0.26%
2023-05-15 0 3.900 3.810 4.090 - - 0 0 - 3.900 3.810 4.090 - - 0 - 0.00%
2023-05-12 0 3.900 3.820 4.030 3.900 3.910 3,000 11,710 3.9033 3.900 3.820 4.030 3.900 3.910 3,000 3.9033 -3.23%
2023-05-11 0 4.030 3.900 4.150 - - 0 0 - 4.030 3.900 4.150 - - 0 - 0.00%
2023-05-10 0 4.030 3.900 4.150 - - 0 0 - 4.030 3.900 4.150 - - 0 - 0.00%
2023-05-09 0 4.030 3.900 4.150 - - 0 0 - 4.030 3.900 4.150 - - 0 - 0.00%
2023-05-08 0 4.030 3.900 4.030 - - 0 0 - 4.030 3.900 4.030 - - 0 - 0.00%
2023-05-05 0 4.030 3.900 4.150 - - 0 0 - 4.030 3.900 4.150 - - 0 - 0.00%
2023-05-04 0 4.030 3.900 4.030 - - 0 0 - 4.030 3.900 4.030 - - 0 - 0.00%
2023-05-03 0 4.030 3.810 4.030 - - 0 0 - 4.030 3.810 4.030 - - 0 - 0.00%
2023-05-02 0 4.030 3.900 4.150 - - 0 0 - 4.030 3.900 4.150 - - 0 - 0.00%
2023-04-28 0 4.030 3.900 4.150 - - 0 0 - 4.030 3.900 4.150 - - 0 - 0.00%
2023-04-27 0 4.030 3.900 4.150 - - 0 0 - 4.030 3.900 4.150 - - 0 - 0.00%
2023-04-26 0 4.030 3.900 4.150 - - 0 0 - 4.030 3.900 4.150 - - 0 - 0.00%
2023-04-25 0 4.030 3.900 4.150 - - 0 0 - 4.030 3.900 4.150 - - 0 - 0.00%
2023-04-24 0 4.030 3.900 4.150 - - 0 0 - 4.030 3.900 4.150 - - 0 - 0.00%
2023-04-21 0 4.030 3.900 4.150 - - 0 0 - 4.030 3.900 4.150 - - 0 - 0.00%
2023-04-20 0 4.030 3.900 4.040 - - 0 0 - 4.030 3.900 4.040 - - 0 - 0.00%
2023-04-19 0 4.030 3.900 4.140 - - 0 0 - 4.030 3.900 4.140 - - 0 - 0.00%
2023-04-18 0 4.030 3.850 4.150 - - 0 0 - 4.030 3.850 4.150 - - 0 - 0.00%
2023-04-17 0 4.030 3.850 4.150 - - 0 0 - 4.030 3.850 4.150 - - 0 - 0.00%
2023-04-14 0 4.030 3.800 4.030 - - 0 0 - 4.030 3.800 4.030 - - 0 - -0.49%
2023-04-13 0 4.050 4.050 4.060 4.050 4.050 1,000 4,050 4.0500 4.050 4.050 4.060 4.050 4.050 1,000 4.0500 0.00%
2023-04-12 0 4.050 4.030 4.090 3.790 4.090 2,500 9,815 3.9260 4.050 4.030 4.090 3.790 4.090 2,500 3.9260 -0.98%
2023-04-11 0 4.090 3.800 4.100 - - 0 0 - 4.090 3.800 4.100 - - 0 - 0.00%
2023-04-06 0 4.090 3.820 4.100 3.830 4.100 8,500 33,805 3.9771 4.090 3.820 4.100 3.830 4.100 8,500 3.9771 -2.39%
2023-04-04 0 4.190 3.950 4.200 - - 0 0 - 4.190 3.950 4.200 - - 0 - -0.24%
2023-04-03 0 4.200 3.950 4.220 - - 0 0 - 4.200 3.950 4.220 - - 0 - 0.00%
2023-03-31 0 4.200 4.410 4.830 - - 0 0 - 4.200 4.410 4.830 - - 0 - 0.00%
2023-03-30 0 4.200 4.320 4.830 - - 0 0 - 4.200 4.320 4.830 - - 0 - 0.00%
2023-03-29 0 4.200 4.320 4.510 - - 0 0 - 4.200 4.320 4.510 - - 0 - 0.00%
2023-03-28 0 4.200 3.950 4.200 4.200 4.200 1,000 4,200 4.2000 4.200 3.950 4.200 4.200 4.200 1,000 4.2000 0.24%
2023-03-27 0 4.190 3.950 4.200 - - 0 0 - 4.190 3.950 4.200 - - 0 - -0.24%
2023-03-24 0 4.200 3.950 4.830 - - 0 0 - 4.200 3.950 4.830 - - 0 - 0.00%
2023-03-23 0 4.200 3.950 4.830 - - 0 0 - 4.200 3.950 4.830 - - 0 - 0.00%
2023-03-22 0 4.200 3.950 4.830 - - 0 0 - 4.200 3.950 4.830 - - 0 - 0.00%
2023-03-21 0 4.200 3.950 4.200 - - 0 0 - 4.200 3.950 4.200 - - 0 - 0.00%
2023-03-20 0 4.200 3.950 4.830 - - 0 0 - 4.200 3.950 4.830 - - 0 - 0.00%
2023-03-17 0 4.200 3.950 4.800 - - 0 0 - 4.200 3.950 4.800 - - 0 - 0.00%
2023-03-16 0 4.200 3.950 - - - 0 0 - 4.200 3.950 - - - 0 - 0.00%
2023-03-15 0 4.200 3.950 4.800 - - 0 0 - 4.200 3.950 4.800 - - 0 - 0.00%
2023-03-14 0 4.200 4.120 4.200 4.110 4.200 5,500 22,965 4.1755 4.200 4.120 4.200 4.110 4.200 5,500 4.1755 -4.55%
2023-03-13 0 4.400 4.120 5.060 - - 0 0 - 4.400 4.120 5.060 - - 0 - 0.00%
2023-03-10 0 4.400 4.120 5.060 - - 0 0 - 4.400 4.120 5.060 - - 0 - 0.00%
2023-03-09 0 4.400 4.120 5.060 - - 0 0 - 4.400 4.120 5.060 - - 0 - 0.00%
2023-03-08 0 4.400 4.120 5.060 - - 0 0 - 4.400 4.120 5.060 - - 0 - 0.00%
2023-03-07 0 4.400 4.120 - - - 0 0 - 4.400 4.120 - - - 0 - 0.00%
2023-03-06 0 4.400 4.140 - - - 0 0 - 4.400 4.140 - - - 0 - 0.00%
2023-03-03 0 4.400 4.140 - - - 0 0 - 4.400 4.140 - - - 0 - 0.00%
2023-03-02 0 4.400 4.130 4.900 - - 0 0 - 4.400 4.130 4.900 - - 0 - 0.00%
2023-03-01 0 4.400 4.200 - 4.030 4.590 808,000 3,554,815 4.3995 4.400 4.200 - 4.030 4.590 808,000 4.3995 3.77%
2023-02-28 0 4.240 4.120 4.240 - - 0 0 - 4.240 4.120 4.240 - - 0 - 0.00%
2023-02-27 0 4.240 3.980 4.230 - - 0 0 - 4.240 3.980 4.230 - - 0 - 0.00%
2023-02-24 0 4.240 3.950 4.230 - - 0 0 - 4.240 3.950 4.230 - - 0 - -0.24%
2023-02-23 0 4.250 3.950 4.250 - - 0 0 - 4.250 3.950 4.250 - - 0 - -0.23%
2023-02-22 0 4.260 3.960 4.260 3.960 4.280 3,500 14,035 4.0100 4.260 3.960 4.260 3.960 4.280 3,500 4.0100 -0.93%
2023-02-21 0 4.300 4.300 - 4.050 4.050 15,000 60,750 4.0500 4.300 4.300 - 4.050 4.050 15,000 4.0500 0.00%
2023-02-20 0 4.300 3.950 4.300 - - 0 0 - 4.300 3.950 4.300 - - 0 - 0.00%
2023-02-17 0 4.300 3.950 - - - 0 0 - 4.300 3.950 - - - 0 - 0.00%
2023-02-16 0 4.300 3.950 4.300 - - 0 0 - 4.300 3.950 4.300 - - 0 - 0.00%
2023-02-15 0 4.300 3.950 - - - 0 0 - 4.300 3.950 - - - 0 - 0.00%
2023-02-14 0 4.300 3.950 4.300 - - 0 0 - 4.300 3.950 4.300 - - 0 - 0.00%
2023-02-13 0 4.300 3.960 - - - 0 0 - 4.300 3.960 - - - 0 - 0.00%
2023-02-10 0 4.300 3.950 - - - 0 0 - 4.300 3.950 - - - 0 - 0.00%
2023-02-09 0 4.300 3.950 - - - 0 0 - 4.300 3.950 - - - 0 - 0.00%
2023-02-08 0 4.300 3.950 - - - 0 0 - 4.300 3.950 - - - 0 - 0.00%
2023-02-07 0 4.300 3.950 - - - 0 0 - 4.300 3.950 - - - 0 - 0.00%
2023-02-06 0 4.300 3.950 - - - 0 0 - 4.300 3.950 - - - 0 - 0.00%
2023-02-03 0 4.300 3.950 - 3.950 4.300 10,500 43,665 4.1586 4.300 3.950 - 3.950 4.300 10,500 4.1586 0.47%
2023-02-02 0 4.280 4.050 4.360 3.840 4.360 50,000 206,880 4.1376 4.280 4.050 4.360 3.840 4.360 50,000 4.1376 0.00%
2023-02-01 0 4.280 4.100 4.500 4.110 4.470 3,500 15,170 4.3343 4.280 4.100 4.500 4.110 4.470 3,500 4.3343 -4.89%
2023-01-31 0 4.500 3.800 4.500 4.000 4.500 10,500 44,975 4.2833 4.500 3.800 4.500 4.000 4.500 10,500 4.2833 -0.66%
2023-01-30 0 4.530 4.300 4.530 4.300 4.570 3,000 13,440 4.4800 4.530 4.300 4.530 4.300 4.570 3,000 4.4800 -0.88%
2023-01-27 0 4.570 4.140 4.580 3.800 4.580 12,500 54,610 4.3688 4.570 4.140 4.580 3.800 4.580 12,500 4.3688 0.66%
2023-01-26 0 4.540 4.100 4.540 4.300 4.830 16,000 73,325 4.5828 4.540 4.100 4.540 4.300 4.830 16,000 4.5828 -6.39%
2023-01-20 0 4.850 4.840 4.850 4.600 4.850 6,000 28,840 4.8067 4.850 4.840 4.850 4.600 4.850 6,000 4.8067 0.21%
2023-01-19 0 4.840 - 4.840 - - 0 0 - 4.840 - 4.840 - - 0 - 0.00%
2023-01-18 0 4.840 3.510 - - - 0 0 - 4.840 3.510 - - - 0 - 0.00%
2023-01-17 0 4.840 - - - - 0 0 - 4.840 - - - - 0 - 0.00%
2023-01-16 0 4.840 - - - - 0 0 - 4.840 - - - - 0 - 0.00%
2023-01-13 0 4.840 - - - - 0 0 - 4.840 - - - - 0 - 0.00%
2023-01-12 0 4.840 1.540 - - - 0 0 - 4.840 1.540 - - - 0 - 0.00%
2023-01-11 0 4.840 - 4.840 4.710 4.840 1,500 7,130 4.7533 4.840 - 4.840 4.710 4.840 1,500 4.7533 0.00%
2023-01-10 0 4.840 - - - - 0 0 - 4.840 - - - - 0 - 0.00%
2023-01-09 0 4.840 - 4.810 4.360 4.840 8,500 40,505 4.7653 4.840 - 4.810 4.360 4.840 8,500 4.7653 0.21%
2023-01-06 0 4.830 4.200 4.830 3.950 4.850 2,000 9,065 4.5325 4.830 4.200 4.830 3.950 4.850 2,000 4.5325 0.42%
2023-01-05 0 4.810 4.040 4.810 4.000 4.820 2,000 9,225 4.6125 4.810 4.040 4.810 4.000 4.820 2,000 4.6125 0.63%
2023-01-04 0 4.780 3.800 4.780 4.460 4.780 4,000 18,865 4.7163 4.780 3.800 4.780 4.460 4.780 4,000 4.7163 0.63%
2023-01-03 0 4.750 4.750 - 3.800 4.750 8,000 37,020 4.6275 4.750 4.750 - 3.800 4.750 8,000 4.6275 0.85%
2022-12-30 0 4.710 4.200 4.720 3.800 4.710 15,500 71,970 4.6432 4.710 4.200 4.720 3.800 4.710 15,500 4.6432 0.64%
2022-12-29 0 4.680 4.000 5.380 - - 0 0 - 4.680 4.000 5.380 - - 0 - 0.00%
2022-12-28 0 4.680 4.680 - 4.470 4.470 500 2,235 4.4700 4.680 4.680 - 4.470 4.470 500 4.4700 4.70%
2022-12-23 0 4.470 4.460 4.470 3.690 4.470 22,000 95,160 4.3255 4.470 4.460 4.470 3.690 4.470 22,000 4.3255 5.18%
2022-12-22 0 4.250 4.250 5.450 3.800 5.780 74,500 405,700 5.4456 4.250 4.250 5.450 3.800 5.780 74,500 5.4456 23.19%
2022-12-21 0 3.450 3.020 3.450 2.450 3.450 13,000 36,890 2.8377 3.450 3.020 3.450 2.450 3.450 13,000 2.8377 36.36%
2022-12-20 0 2.530 2.530 2.750 2.010 2.550 14,500 35,855 2.4728 2.530 2.530 2.750 2.010 2.550 14,500 2.4728 0.00%
2022-12-19 0 2.530 2.530 2.720 2.500 2.530 10,500 26,505 2.5243 2.530 2.530 2.720 2.500 2.530 10,500 2.5243 1.20%
2022-12-16 0 2.500 2.130 2.500 - - 0 0 - 2.500 2.130 2.500 - - 0 - 0.00%
2022-12-15 0 2.500 2.480 2.500 1.050 2.500 16,000 37,720 2.3575 2.500 2.480 2.500 1.050 2.500 16,000 2.3575 0.81%
2022-12-14 0 2.480 2.320 2.480 2.250 2.480 4,500 10,455 2.3233 2.480 2.320 2.480 2.250 2.480 4,500 2.3233 8.30%
2022-12-13 0 2.290 2.290 2.350 2.000 2.290 12,500 27,810 2.2248 2.290 2.290 2.350 2.000 2.290 12,500 2.2248 -4.98%
2022-12-12 0 2.410 2.300 2.480 0.870 2.600 5,000 11,320 2.2640 2.410 2.300 2.480 0.870 2.600 5,000 2.2640 -7.31%
2022-12-09 0 2.600 - 2.730 - - 0 0 - 2.600 - 2.730 - - 0 - 0.00%
2022-12-08 0 2.600 - 2.730 - - 0 0 - 2.600 - 2.730 - - 0 - 0.00%
2022-12-07 0 2.600 1.820 3.800 - - 0 0 - 2.600 1.820 3.800 - - 0 - 0.00%
2022-12-06 0 2.600 1.900 2.730 - - 0 0 - 2.600 1.900 2.730 - - 0 - 0.00%
2022-12-05 0 2.600 0.300 2.730 - - 0 0 - 2.600 0.300 2.730 - - 0 - 0.00%
2022-12-02 0 2.600 1.980 2.600 2.600 2.600 500 1,300 2.6000 2.600 1.980 2.600 2.600 2.600 500 2.6000 19.27%
2022-12-01 0 2.180 2.000 2.180 2.180 2.450 3,500 7,900 2.2571 2.180 2.000 2.180 2.180 2.450 3,500 2.2571 -14.51%
2022-11-30 0 2.550 2.200 2.540 - - 0 0 - 2.550 2.200 2.540 - - 0 - -0.78%
2022-11-29 0 2.570 2.200 2.690 - - 0 0 - 2.570 2.200 2.690 - - 0 - 0.00%
2022-11-28 0 2.570 2.200 2.690 - - 0 0 - 2.570 2.200 2.690 - - 0 - 0.00%
2022-11-25 0 2.570 2.220 2.560 - - 0 0 - 2.570 2.220 2.560 - - 0 - -0.77%
2022-11-24 0 2.590 2.220 2.700 - - 0 0 - 2.590 2.220 2.700 - - 0 - 0.00%
2022-11-23 0 2.590 2.220 2.710 - - 0 0 - 2.590 2.220 2.710 - - 0 - 0.00%
2022-11-22 0 2.590 2.230 2.590 - - 0 0 - 2.590 2.230 2.590 - - 0 - -0.38%
2022-11-21 0 2.600 2.230 2.600 - - 0 0 - 2.600 2.230 2.600 - - 0 - 0.00%
2022-11-18 0 2.600 2.230 2.730 - - 0 0 - 2.600 2.230 2.730 - - 0 - 0.00%
2022-11-17 0 2.600 2.230 2.730 - - 0 0 - 2.600 2.230 2.730 - - 0 - 0.00%
2022-11-16 0 2.600 2.270 2.590 - - 0 0 - 2.600 2.270 2.590 - - 0 - -1.89%
2022-11-15 0 2.650 2.450 2.640 - - 0 0 - 2.650 2.450 2.640 - - 0 - -3.28%
2022-11-14 0 2.740 2.380 2.740 - - 0 0 - 2.740 2.380 2.740 - - 0 - -1.08%
2022-11-11 0 2.770 2.380 2.760 - - 0 0 - 2.770 2.380 2.760 - - 0 - 0.00%
2022-11-10 0 2.770 - 3.110 - - 0 0 - 2.770 - 3.110 - - 0 - 0.00%
2022-11-09 0 2.770 - 2.770 - - 0 0 - 2.770 - 2.770 - - 0 - 0.00%
2022-11-08 0 2.770 - 2.770 - - 0 0 - 2.770 - 2.770 - - 0 - 0.00%
2022-11-07 0 2.770 - 2.760 - - 0 0 - 2.770 - 2.760 - - 0 - 0.00%
2022-11-04 0 2.770 - 2.770 - - 0 0 - 2.770 - 2.770 - - 0 - -0.36%
2022-11-03 0 2.780 - 2.780 - - 0 0 - 2.780 - 2.780 - - 0 - -0.36%
2022-11-02 0 2.790 - 2.790 - - 0 0 - 2.790 - 2.790 - - 0 - -0.36%
2022-11-01 0 2.800 - 2.790 - - 0 0 - 2.800 - 2.790 - - 0 - -1.75%
2022-10-31 0 2.850 - 2.850 - - 0 0 - 2.850 - 2.850 - - 0 - -1.38%
2022-10-28 0 2.890 - 2.930 - - 0 0 - 2.890 - 2.930 - - 0 - 0.00%
2022-10-27 0 2.890 - 2.940 - - 0 0 - 2.890 - 2.940 - - 0 - 0.00%
2022-10-26 0 2.890 2.500 2.890 2.910 2.920 8,000 23,330 2.9163 2.890 2.500 2.890 2.910 2.920 8,000 2.9163 -1.03%
2022-10-25 0 2.920 - 2.920 2.920 2.920 6,000 17,520 2.9200 2.920 - 2.920 2.920 2.920 6,000 2.9200 -4.58%
2022-10-24 0 3.060 2.850 3.060 - - 0 0 - 3.060 2.850 3.060 - - 0 - -4.67%
2022-10-21 0 3.210 - 3.300 - - 0 0 - 3.210 - 3.300 - - 0 - 0.00%
2022-10-20 0 3.210 - 3.370 - - 0 0 - 3.210 - 3.370 - - 0 - 0.00%
2022-10-19 0 3.210 - 3.680 - - 0 0 - 3.210 - 3.680 - - 0 - 0.00%
2022-10-18 0 3.210 2.990 3.240 - - 0 0 - 3.210 2.990 3.240 - - 0 - 0.00%
2022-10-17 0 3.210 - 3.450 - - 0 0 - 3.210 - 3.450 - - 0 - -1.23%
2022-10-14 0 3.250 - 3.410 - - 0 0 - 3.250 - 3.410 - - 0 - -2.69%
2022-10-13 0 3.340 2.800 3.440 - - 0 0 - 3.340 2.800 3.440 - - 0 - 0.00%
2022-10-12 0 3.340 - 3.180 3.220 3.340 6,000 19,420 3.2367 3.340 - 3.180 3.220 3.340 6,000 3.2367 -5.11%
2022-10-11 0 3.520 3.520 3.550 3.350 3.710 14,500 49,900 3.4414 3.520 3.520 3.550 3.350 3.710 14,500 3.4414 -5.38%
2022-10-10 0 3.720 3.570 3.720 3.040 3.830 14,500 51,159 3.5282 3.720 3.570 3.720 3.040 3.830 14,500 3.5282 -0.80%
2022-10-07 0 3.750 3.630 3.750 - - 0 0 - 3.750 3.630 3.750 - - 0 - -1.57%
2022-10-06 0 3.810 3.600 3.820 3.810 3.810 3,500 13,335 3.8100 3.810 3.600 3.820 3.810 3.810 3,500 3.8100 -2.56%
2022-10-05 0 3.910 3.600 3.910 - - 0 0 - 3.910 3.600 3.910 - - 0 - -1.01%
2022-10-03 0 3.950 3.890 3.950 3.830 4.100 9,500 37,495 3.9468 3.950 3.890 3.950 3.830 4.100 9,500 3.9468 -1.25%
2022-09-30 0 4.000 3.840 4.100 - - 0 0 - 4.000 3.840 4.100 - - 0 - 0.00%
2022-09-29 0 4.000 3.900 4.000 3.650 4.000 59,000 224,980 3.8132 4.000 3.900 4.000 3.650 4.000 59,000 3.8132 -0.50%
2022-09-28 0 4.020 3.700 4.200 - - 0 0 - 4.020 3.700 4.200 - - 0 - 0.00%
2022-09-27 0 4.020 3.900 4.100 4.020 4.110 12,000 48,860 4.0717 4.020 3.900 4.100 4.020 4.110 12,000 4.0717 -4.29%
2022-09-26 0 4.200 3.700 4.200 - - 500 2,100 4.2000 4.200 3.700 4.200 - - 500 4.2000 -1.64%
2022-09-23 0 4.270 4.270 4.300 4.270 4.400 10,694,500 46,054,455 4.3064 4.270 4.270 4.300 4.270 4.400 10,694,500 4.3064 -2.95%
2022-09-22 0 4.400 4.370 4.490 4.350 4.500 12,906,500 58,078,810 4.5000 4.400 4.370 4.490 4.350 4.500 12,906,500 4.5000 -2.22%
2022-09-21 0 4.500 4.500 4.700 4.370 4.500 163,000 733,110 4.4976 4.500 4.500 4.700 4.370 4.500 163,000 4.4976 0.00%
2022-09-20 0 4.500 - 4.500 4.500 4.500 599,000 2,695,500 4.5000 4.500 - 4.500 4.500 4.500 599,000 4.5000 0.00%
2022-09-19 0 4.500 4.300 4.500 4.000 4.540 412,500 1,847,890 4.4797 4.500 4.300 4.500 4.000 4.540 412,500 4.4797 -0.88%
2022-09-16 0 4.540 - 4.540 - - 0 0 - 4.540 - 4.540 - - 0 - 0.00%
2022-09-15 0 4.540 4.200 4.990 4.540 4.540 2,000 9,080 4.5400 4.540 4.200 4.990 4.540 4.540 2,000 4.5400 1.11%
2022-09-14 0 4.490 4.000 4.490 3.110 4.500 6,500 28,200 4.3385 4.490 4.000 4.490 3.110 4.500 6,500 4.3385 -0.22%
2022-09-13 0 4.500 4.350 4.990 - - 0 0 - 4.500 4.350 4.990 - - 0 - 0.00%
2022-09-09 0 4.500 4.350 5.200 4.200 4.990 973,750 4,377,597 4.4956 4.500 4.350 5.200 4.200 4.990 973,750 4.4956 0.67%
2022-09-08 0 4.470 3.720 4.970 3.700 4.470 1,307,000 5,838,830 4.4674 4.470 3.720 4.970 3.700 4.470 1,307,000 4.4674 0.00%
2022-09-07 0 4.470 - 4.990 - - 0 0 - 4.470 - 4.990 - - 0 - 0.00%
2022-09-06 0 4.470 - - - - 0 0 - 4.470 - - - - 0 - 0.00%
2022-09-05 0 4.470 - 4.990 - - 0 0 - 4.470 - 4.990 - - 0 - 0.00%
2022-09-02 0 4.470 3.010 4.990 - - 0 0 - 4.470 3.010 4.990 - - 0 - 0.00%
2022-09-01 0 4.470 - 4.470 - - 0 0 - 4.470 - 4.470 - - 0 - -0.22%
2022-08-31 0 4.480 4.470 5.000 4.470 4.480 3,000 13,430 4.4767 4.480 4.470 5.000 4.470 4.480 3,000 4.4767 0.22%
2022-08-30 0 4.470 3.800 4.990 - - 0 0 - 4.470 3.800 4.990 - - 0 - 0.00%
2022-08-29 0 4.470 - 4.990 - - 0 0 - 4.470 - 4.990 - - 0 - 0.00%
2022-08-26 0 4.470 4.260 4.470 - - 0 0 - 4.470 4.260 4.470 - - 0 - 0.00%
2022-08-25 0 4.470 - 4.500 - - 0 0 - 4.470 - 4.500 - - 0 - 0.00%
2022-08-24 0 4.470 - 4.990 - - 0 0 - 4.470 - 4.990 - - 0 - 0.00%
2022-08-23 0 4.470 - 4.470 - - 0 0 - 4.470 - 4.470 - - 0 - 0.00%
2022-08-22 0 4.470 - 4.470 4.320 4.470 2,000 8,790 4.3950 4.470 - 4.470 4.320 4.470 2,000 4.3950 0.00%
2022-08-19 0 4.470 - 4.470 4.340 4.500 13,000 57,470 4.4208 4.470 - 4.470 4.340 4.500 13,000 4.4208 -0.67%
2022-08-18 0 4.500 - 4.500 4.150 4.500 5,000 21,445 4.2890 4.500 - 4.500 4.150 4.500 5,000 4.2890 0.00%
2022-08-17 0 4.500 - 5.000 - - 0 0 - 4.500 - 5.000 - - 0 - 0.00%
2022-08-16 0 4.500 - 4.960 4.300 4.500 659,000 2,964,710 4.4988 4.500 - 4.960 4.300 4.500 659,000 4.4988 1.35%
2022-08-15 0 4.440 4.300 4.440 4.200 4.440 9,500 41,185 4.3353 4.440 4.300 4.440 4.200 4.440 9,500 4.3353 0.00%
2022-08-12 0 4.440 4.340 4.440 4.000 4.450 29,500 126,155 4.2764 4.440 4.340 4.440 4.000 4.450 29,500 4.2764 -1.33%
2022-08-11 0 4.500 - 4.500 - - 0 0 - 4.500 - 4.500 - - 0 - 0.00%
2022-08-10 0 4.500 4.410 4.520 4.490 4.660 22,726,500 102,314,260 4.5020 4.500 4.410 4.520 4.490 4.660 22,726,500 4.5020 0.00%
2022-08-09 0 4.500 4.390 4.500 4.420 4.500 2,002,500 8,991,210 4.4900 4.500 4.390 4.500 4.420 4.500 2,002,500 4.4900 0.00%
2022-08-08 0 4.500 - 4.500 - - 0 0 - 4.500 - 4.500 - - 0 - 0.00%
2022-08-05 0 4.500 4.500 4.920 4.110 4.510 70,500 311,825 4.4230 4.500 4.500 4.920 4.110 4.510 70,500 4.4230 0.00%
2022-08-04 0 4.500 - 4.500 - - 0 0 - 4.500 - 4.500 - - 0 - 0.00%
2022-08-03 0 4.500 2.170 4.720 3.610 4.500 58,000 245,095 4.2258 4.500 2.170 4.720 3.610 4.500 58,000 4.2258 6.38%
2022-08-02 0 4.230 - 4.230 - - 0 0 - 4.230 - 4.230 - - 0 - 0.00%
2022-08-01 0 4.230 - 4.300 - - 0 0 - 4.230 - 4.300 - - 0 - 0.00%
2022-07-29 0 4.230 - 4.830 4.220 4.230 1,000 4,225 4.2250 4.230 - 4.830 4.220 4.230 1,000 4.2250 0.71%
2022-07-28 0 4.200 - 4.200 4.200 4.200 13,000 54,600 4.2000 4.200 - 4.200 4.200 4.200 13,000 4.2000 0.00%
2022-07-27 0 4.200 4.200 4.500 4.200 4.700 8,000 36,245 4.5306 4.200 4.200 4.500 4.200 4.700 8,000 4.5306 2.44%
2022-07-26 0 4.100 2.180 4.100 4.000 4.420 6,000 25,250 4.2083 4.100 2.180 4.100 4.000 4.420 6,000 4.2083 4.33%
2022-07-25 0 3.930 - 3.930 - - 0 0 - 3.930 - 3.930 - - 0 - 0.00%
2022-07-22 0 3.930 3.040 4.390 - - 0 0 - 3.930 3.040 4.390 - - 0 - 0.00%
2022-07-21 0 3.930 2.400 4.400 2.040 4.400 16,000 58,765 3.6728 3.930 2.400 4.400 2.040 4.400 16,000 3.6728 1.29%
2022-07-20 0 3.880 - 4.400 - - 0 0 - 3.880 - 4.400 - - 0 - 0.00%
2022-07-19 0 3.880 2.020 4.120 - - 0 0 - 3.880 2.020 4.120 - - 0 - 0.00%
2022-07-18 0 3.880 3.050 - - - 0 0 - 3.880 3.050 - - - 0 - 0.00%
2022-07-15 0 3.880 2.030 4.460 - - 0 0 - 3.880 2.030 4.460 - - 0 - 0.00%
2022-07-14 0 3.880 2.050 4.040 - - 0 0 - 3.880 2.050 4.040 - - 0 - 0.00%
2022-07-13 0 3.880 3.880 4.010 3.800 3.890 402,500 1,563,540 3.8846 3.880 3.880 4.010 3.800 3.890 402,500 3.8846 0.78%
2022-07-12 0 3.850 3.090 - - - 0 0 - 3.850 3.090 - - - 0 - 0.00%
2022-07-11 0 3.850 - - - - 0 0 - 3.850 - - - - 0 - 0.00%
2022-07-08 0 3.850 2.100 - - - 0 0 - 3.850 2.100 - - - 0 - 0.00%
2022-07-07 0 3.850 3.070 4.120 3.850 3.900 1,486,000 5,776,390 3.8872 3.850 3.070 4.120 3.850 3.900 1,486,000 3.8872 -0.77%
2022-07-06 0 3.880 3.700 4.090 3.850 3.890 2,112,000 8,193,165 3.8793 3.880 3.700 4.090 3.850 3.890 2,112,000 3.8793 2.11%
2022-07-05 0 3.800 3.800 - 3.800 3.800 4,990,500 19,213,400 3.8500 3.800 3.800 - 3.800 3.800 4,990,500 3.8500 -1.30%
2022-07-04 0 3.850 3.500 3.890 - - 0 0 - 3.850 3.500 3.890 - - 0 - 0.00%
2022-06-30 0 3.850 - 3.870 3.840 3.850 520,000 2,000,400 3.8469 3.850 - 3.870 3.840 3.850 520,000 3.8469 0.26%
2022-06-29 0 3.840 2.030 3.870 - - 0 0 - 3.840 2.030 3.870 - - 0 - 0.00%
2022-06-28 0 3.840 2.020 3.990 3.720 3.840 1,500 5,640 3.7600 3.840 2.020 3.990 3.720 3.840 1,500 3.7600 0.00%
2022-06-27 0 3.840 - 3.900 - - 0 0 - 3.840 - 3.900 - - 0 - 0.00%
2022-06-24 0 3.840 3.680 3.840 3.760 3.930 39,500 150,605 3.8128 3.840 3.680 3.840 3.760 3.930 39,500 3.8128 -1.79%
2022-06-23 0 3.910 3.910 4.020 3.800 4.200 2,864,000 11,470,185 4.0050 3.910 3.910 4.020 3.800 4.200 2,864,000 4.0050 -2.74%
2022-06-22 0 4.020 - 4.200 - - 0 0 - 4.020 - 4.200 - - 0 - 0.00%
2022-06-21 0 4.020 - 4.620 - - 0 0 - 4.020 - 4.620 - - 0 - 0.00%
2022-06-20 0 4.020 - 4.620 - - 0 0 - 4.020 - 4.620 - - 0 - 0.00%
2022-06-17 0 4.020 2.110 4.100 - - 0 0 - 4.020 2.110 4.100 - - 0 - 0.00%
2022-06-16 0 4.020 - 4.250 - - 0 0 - 4.020 - 4.250 - - 0 - 0.00%
2022-06-15 0 4.020 4.020 - 3.890 4.100 49,500 198,860 4.0174 4.020 4.020 - 3.890 4.100 49,500 4.0174 -0.99%
2022-06-14 0 4.060 - 4.660 - - 0 0 - 4.060 - 4.660 - - 0 - 0.00%
2022-06-13 0 4.060 4.060 4.680 3.610 4.200 878,500 3,717,860 4.2321 4.060 4.060 4.680 3.610 4.200 878,500 4.2321 -3.79%
2022-06-10 0 4.220 2.210 4.220 4.220 4.220 2,000 8,440 4.2200 4.220 2.210 4.220 4.220 4.220 2,000 4.2200 0.48%
2022-06-09 0 4.200 4.130 4.200 4.090 4.200 301,000 1,249,290 4.1505 4.200 4.130 4.200 4.090 4.200 301,000 4.1505 1.69%
2022-06-08 0 4.130 3.790 4.120 - - 0 0 - 4.130 3.790 4.120 - - 0 - 0.00%
2022-06-07 0 4.130 4.130 4.150 3.800 4.250 51,500 209,115 4.0605 4.130 4.130 4.150 3.800 4.250 51,500 4.0605 -3.28%
2022-06-06 0 4.270 4.140 4.270 4.150 4.500 52,500 223,515 4.2574 4.270 4.140 4.270 4.150 4.500 52,500 4.2574 -1.84%
2022-06-02 0 4.350 4.350 4.480 4.320 4.500 87,000 379,305 4.3598 4.350 4.350 4.480 4.320 4.500 87,000 4.3598 -2.68%
2022-06-01 0 4.470 4.420 4.470 4.370 4.580 100,000 444,155 4.4416 4.470 4.420 4.470 4.370 4.580 100,000 4.4416 -1.32%
2022-05-31 0 4.530 4.530 4.580 4.320 4.580 66,000 294,230 4.4580 4.530 4.530 4.580 4.320 4.580 66,000 4.4580 -0.66%
2022-05-30 0 4.560 4.560 4.600 4.470 4.570 183,500 829,845 4.5223 4.560 4.560 4.600 4.470 4.570 183,500 4.5223 0.00%
2022-05-27 0 4.560 4.560 4.600 4.430 4.600 62,000 279,675 4.5109 4.560 4.560 4.600 4.430 4.600 62,000 4.5109 0.22%
2022-05-26 0 4.550 4.550 4.560 4.260 4.550 78,000 348,410 4.4668 4.550 4.550 4.560 4.260 4.550 78,000 4.4668 -0.87%
2022-05-25 0 4.590 4.590 4.650 4.220 4.710 195,500 892,980 4.5677 4.590 4.590 4.650 4.220 4.710 195,500 4.5677 -2.55%
2022-05-24 0 4.710 - 4.710 - - 10,313,000 48,471,100 4.7000 4.710 - 4.710 - - 10,313,000 4.7000 -0.42%
2022-05-23 0 4.730 4.200 4.730 - - 7,547,500 35,473,250 4.7000 4.730 4.200 4.730 - - 7,547,500 4.7000 0.00%
2022-05-20 0 4.730 4.730 4.740 4.170 4.740 201,000 909,940 4.5271 4.730 4.730 4.740 4.170 4.740 201,000 4.5271 0.42%
2022-05-19 0 4.710 4.680 - 4.100 4.710 70,000 309,155 4.4165 4.710 4.680 - 4.100 4.710 70,000 4.4165 0.00%
2022-05-18 0 4.710 4.710 4.730 3.910 4.710 184,500 798,375 4.3272 4.710 4.710 4.730 3.910 4.710 184,500 4.3272 0.21%
2022-05-17 0 4.700 4.700 4.720 3.820 4.720 48,000 202,565 4.2201 4.700 4.700 4.720 3.820 4.720 48,000 4.2201 -1.67%
2022-05-16 0 4.780 4.800 - 2.750 4.810 155,500 659,745 4.2427 4.780 4.800 - 2.750 4.810 155,500 4.2427 -0.42%
2022-05-13 0 4.800 4.800 5.990 2.900 5.990 124,000 581,500 4.6895 4.800 4.800 5.990 2.900 5.990 124,000 4.6895 -2.04%
2022-05-12 0 4.900 - 4.980 4.900 5.160 99,500 506,250 5.0879 4.900 - 4.980 4.900 5.160 99,500 5.0879 -4.48%
2022-05-11 0 5.130 4.980 5.200 4.990 5.140 115,500 591,620 5.1223 5.130 4.980 5.200 4.990 5.140 115,500 5.1223 0.59%
2022-05-10 0 5.100 5.050 - 5.100 5.100 1,000 5,100 5.1000 5.100 5.050 - 5.100 5.100 1,000 5.1000 0.00%
2022-05-06 0 5.100 - 5.100 - - 0 0 - 5.100 - 5.100 - - 0 - 0.00%
2022-05-05 0 5.100 - 5.100 - - 0 0 - 5.100 - 5.100 - - 0 - 0.00%
2022-05-04 0 5.100 - - - - 0 0 - 5.100 - - - - 0 - 0.00%
2022-05-03 0 5.100 - - - - 0 0 - 5.100 - - - - 0 - 0.00%
2022-04-29 0 5.100 - - - - 0 0 - 5.100 - - - - 0 - 0.00%
2022-04-28 0 5.100 - 5.100 - - 0 0 - 5.100 - 5.100 - - 0 - 0.00%
2022-04-27 0 5.100 - - - - 0 0 - 5.100 - - - - 0 - 0.00%
2022-04-26 0 5.100 - 5.100 - - 0 0 - 5.100 - 5.100 - - 0 - -5.38%
2022-04-25 0 5.390 - - - - 0 0 - 5.390 - - - - 0 - 0.00%
2022-04-22 0 5.390 - - - - 0 0 - 5.390 - - - - 0 - 0.00%
2022-04-21 0 5.390 - 5.390 - - 0 0 - 5.390 - 5.390 - - 0 - 0.00%
2022-04-20 0 5.390 - - - - 0 0 - 5.390 - - - - 0 - 0.00%
2022-04-19 0 5.390 - 5.460 - - 0 0 - 5.390 - 5.460 - - 0 - 0.00%
2022-04-14 0 5.390 - 5.390 - - 0 0 - 5.390 - 5.390 - - 0 - 0.00%
2022-04-13 0 5.390 - - - - 0 0 - 5.390 - - - - 0 - 0.00%
2022-04-12 0 5.390 - 5.500 - - 0 0 - 5.390 - 5.500 - - 0 - 0.00%
2022-04-11 0 5.390 - 5.390 - - 0 0 - 5.390 - 5.390 - - 0 - 0.00%
2022-04-08 0 5.390 - 5.390 - - 0 0 - 5.390 - 5.390 - - 0 - 0.00%
2022-04-07 0 5.390 - - - - 0 0 - 5.390 - - - - 0 - 0.00%
2022-04-06 0 5.390 - - - - 0 0 - 5.390 - - - - 0 - 0.00%
2022-04-04 0 5.390 - - - - 0 0 - 5.390 - - - - 0 - 0.00%
2022-04-01 0 5.390 - 5.390 - - 0 0 - 5.390 - 5.390 - - 0 - -0.19%
2022-03-31 0 5.400 - 5.400 - - 0 0 - 5.400 - 5.400 - - 0 - 0.00%
2022-03-30 0 5.400 - 5.440 5.400 5.400 203,500 1,107,900 5.4442 5.400 - 5.440 5.400 5.400 203,500 5.4442 0.00%
2022-03-29 0 5.400 5.000 5.400 - - 0 0 - 5.400 5.000 5.400 - - 0 - -1.10%
2022-03-28 0 5.460 - 5.460 - - 0 0 - 5.460 - 5.460 - - 0 - 0.00%
2022-03-25 0 5.460 - 5.460 - - 0 0 - 5.460 - 5.460 - - 0 - 0.00%
2022-03-24 0 5.460 - 5.460 - - 0 0 - 5.460 - 5.460 - - 0 - 0.00%
2022-03-23 0 5.460 - 5.460 - - 0 0 - 5.460 - 5.460 - - 0 - 0.00%
2022-03-22 0 5.460 - - - - 0 0 - 5.460 - - - - 0 - 0.00%
2022-03-21 0 5.460 - - - - 0 0 - 5.460 - - - - 0 - 0.00%
2022-03-18 0 5.460 - - - - 0 0 - 5.460 - - - - 0 - 0.00%
2022-03-17 0 5.460 - 5.460 - - 0 0 - 5.460 - 5.460 - - 0 - 0.00%
2022-03-16 0 5.460 - 5.460 - - 0 0 - 5.460 - 5.460 - - 0 - 0.00%
2022-03-15 0 5.460 - 5.460 - - 0 0 - 5.460 - 5.460 - - 0 - 0.00%
2022-03-14 0 5.460 - - - - 0 0 - 5.460 - - - - 0 - 0.00%
2022-03-11 0 5.460 4.020 5.460 - - 0 0 - 5.460 4.020 5.460 - - 0 - 0.00%
2022-03-10 0 5.460 - 5.460 - - 0 0 - 5.460 - 5.460 - - 0 - -0.18%
2022-03-09 0 5.470 4.120 - - - 0 0 - 5.470 4.120 - - - 0 - 0.00%
2022-03-08 0 5.470 5.020 - - - 0 0 - 5.470 5.020 - - - 0 - 0.00%
2022-03-07 0 5.470 5.010 5.470 4.800 5.490 9,000 47,525 5.2806 5.470 5.010 5.470 4.800 5.490 9,000 5.2806 -1.62%
2022-03-04 0 5.560 5.010 5.570 5.400 5.600 6,000 32,810 5.4683 5.560 5.010 5.570 5.400 5.600 6,000 5.4683 -2.46%
2022-03-03 0 5.700 5.600 5.700 5.610 5.830 7,500 42,630 5.6840 5.700 5.600 5.700 5.610 5.830 7,500 5.6840 -2.23%
2022-03-02 0 5.830 5.830 5.900 5.560 6.050 11,000 63,330 5.7573 5.830 5.830 5.900 5.560 6.050 11,000 5.7573 -2.51%
2022-03-01 0 5.980 5.510 6.000 5.500 6.050 80,500 459,075 5.7028 5.980 5.510 6.000 5.500 6.050 80,500 5.7028 0.00%
2022-02-28 0 5.980 5.790 6.150 5.760 6.150 2,500 14,960 5.9840 5.980 5.790 6.150 5.760 6.150 2,500 5.9840 -1.97%
2022-02-25 0 6.100 5.750 6.100 6.150 6.150 500 3,075 6.1500 6.100 5.750 6.100 6.150 6.150 500 6.1500 0.16%
2022-02-24 0 6.090 5.750 6.100 6.090 6.200 15,000 91,460 6.0973 6.090 5.750 6.100 6.090 6.200 15,000 6.0973 -0.16%
2022-02-23 0 6.100 5.750 6.100 6.160 6.160 500 3,080 6.1600 6.100 5.750 6.100 6.160 6.160 500 6.1600 0.00%
2022-02-22 0 6.100 5.850 6.100 6.160 6.160 500 3,080 6.1600 6.100 5.850 6.100 6.160 6.160 500 6.1600 -1.29%
2022-02-21 0 6.180 5.850 6.200 6.180 6.300 15,500 95,850 6.1839 6.180 5.850 6.200 6.180 6.300 15,500 6.1839 -1.59%
2022-02-18 0 6.280 5.850 6.280 6.280 6.280 500 3,140 6.2800 6.280 5.850 6.280 6.280 6.280 500 6.2800 -0.32%
2022-02-17 0 6.300 5.850 6.300 6.280 6.300 16,000 100,540 6.2838 6.300 5.850 6.300 6.280 6.300 16,000 6.2838 0.64%
2022-02-16 0 6.260 5.850 6.300 6.260 6.260 1,000 6,260 6.2600 6.260 5.850 6.300 6.260 6.260 1,000 6.2600 0.97%
2022-02-15 0 6.200 5.850 - 6.200 6.200 500 3,100 6.2000 6.200 5.850 - 6.200 6.200 500 6.2000 1.64%
2022-02-14 0 6.100 5.850 - 6.100 6.100 500 3,050 6.1000 6.100 5.850 - 6.100 6.100 500 6.1000 0.66%
2022-02-11 0 6.060 5.850 6.360 6.120 6.120 500 3,060 6.1200 6.060 5.850 6.360 6.120 6.120 500 6.1200 -0.16%
2022-02-10 0 6.070 5.900 6.390 5.660 6.200 10,000 59,370 5.9370 6.070 5.900 6.390 5.660 6.200 10,000 5.9370 -1.14%
2022-02-09 0 6.140 5.920 6.150 5.620 6.250 21,500 128,165 5.9612 6.140 5.920 6.150 5.620 6.250 21,500 5.9612 -1.76%
2022-02-08 0 6.250 5.620 6.260 6.270 6.270 500 3,135 6.2700 6.250 5.620 6.260 6.270 6.270 500 6.2700 0.16%
2022-02-07 0 6.240 5.660 6.250 6.290 6.290 500 3,145 6.2900 6.240 5.660 6.250 6.290 6.290 500 6.2900 -0.79%
2022-02-04 0 6.290 5.650 6.300 6.350 6.350 10,002,500 62,015,875 6.2000 6.290 5.650 6.300 6.350 6.350 10,002,500 6.2000 0.16%
2022-01-31 0 6.280 5.960 6.280 6.240 6.280 410,000 2,567,390 6.2619 6.280 5.960 6.280 6.240 6.280 410,000 6.2619 1.29%
2022-01-28 0 6.200 5.800 6.450 5.500 6.200 101,000 625,850 6.1965 6.200 5.800 6.450 5.500 6.200 101,000 6.1965 0.49%
2022-01-27 0 6.170 5.500 6.450 6.170 6.200 1,000 6,185 6.1850 6.170 5.500 6.450 6.170 6.200 1,000 6.1850 0.00%
2022-01-26 0 6.170 5.550 6.300 5.500 6.200 3,000 18,210 6.0700 6.170 5.550 6.300 5.500 6.200 3,000 6.0700 0.82%
2022-01-25 0 6.120 5.600 6.450 6.120 6.120 500 3,060 6.1200 6.120 5.600 6.450 6.120 6.120 500 6.1200 -1.29%
2022-01-24 0 6.200 5.600 6.280 5.920 6.200 2,000 12,125 6.0625 6.200 5.600 6.280 5.920 6.200 2,000 6.0625 -1.12%
2022-01-21 0 6.270 5.600 6.280 6.280 6.280 1,000 6,280 6.2800 6.270 5.600 6.280 6.280 6.280 1,000 6.2800 0.32%
2022-01-20 0 6.250 6.250 - 6.250 6.250 500 3,125 6.2500 6.250 6.250 - 6.250 6.250 500 6.2500 0.97%
2022-01-19 0 6.190 6.190 - 5.000 6.190 99,500 580,415 5.8333 6.190 6.190 - 5.000 6.190 99,500 5.8333 -0.80%
2022-01-18 0 6.240 5.550 6.490 6.190 6.500 210,500 1,315,950 6.2515 6.240 5.550 6.490 6.190 6.500 210,500 6.2515 -2.35%
2022-01-17 0 6.390 5.550 6.400 6.180 6.790 32,000 202,435 6.3261 6.390 5.550 6.400 6.180 6.790 32,000 6.3261 3.57%
2022-01-14 0 6.170 5.680 6.170 5.690 6.390 70,000 429,455 6.1351 6.170 5.680 6.170 5.690 6.390 70,000 6.1351 -2.37%
2022-01-13 0 6.320 5.910 6.320 6.100 6.620 7,000 44,055 6.2936 6.320 5.910 6.320 6.100 6.620 7,000 6.2936 -3.81%
2022-01-12 0 6.570 5.350 6.570 6.020 6.760 25,500 160,010 6.2749 6.570 5.350 6.570 6.020 6.760 25,500 6.2749 -1.79%
2022-01-11 0 6.690 6.130 6.700 6.830 6.870 2,000 13,705 6.8525 6.690 6.130 6.700 6.830 6.870 2,000 6.8525 -1.47%
2022-01-10 0 6.790 6.120 6.790 6.790 6.850 17,000 116,210 6.8359 6.790 6.120 6.790 6.790 6.850 17,000 6.8359 -0.15%
2022-01-07 0 6.800 6.500 6.800 6.830 6.850 3,000 20,525 6.8417 6.800 6.500 6.800 6.830 6.850 3,000 6.8417 0.15%
2022-01-06 0 6.790 5.980 6.800 6.640 7.000 151,000 1,023,220 6.7763 6.790 5.980 6.800 6.640 7.000 151,000 6.7763 2.11%
2022-01-05 0 6.650 6.540 6.670 6.460 6.650 84,000 557,815 6.6407 6.650 6.540 6.670 6.460 6.650 84,000 6.6407 2.94%
2022-01-04 0 6.460 6.060 6.600 6.280 6.800 134,000 875,070 6.5304 6.460 6.060 6.600 6.280 6.800 134,000 6.5304 -0.62%
2022-01-03 0 6.500 6.460 6.500 6.340 6.580 145,500 945,015 6.4949 6.500 6.460 6.500 6.340 6.580 145,500 6.4949 3.17%
2021-12-31 0 6.300 6.300 6.490 6.260 6.600 955,000 6,123,790 6.4123 6.300 6.300 6.490 6.260 6.600 955,000 6.4123 1.61%
2021-12-30 0 6.200 5.950 6.250 6.140 6.200 72,500 447,445 6.1717 6.200 5.950 6.250 6.140 6.200 72,500 6.1717 0.98%
2021-12-29 0 6.140 6.080 6.150 6.040 6.140 64,500 394,400 6.1147 6.140 6.080 6.150 6.040 6.140 64,500 6.1147 0.66%
2021-12-28 0 6.100 6.080 6.150 5.850 6.100 148,000 890,855 6.0193 6.100 6.080 6.150 5.850 6.100 148,000 6.0193 4.99%
2021-12-24 0 5.810 5.700 5.950 5.660 5.800 74,500 426,745 5.7281 5.810 5.700 5.950 5.660 5.800 74,500 5.7281 2.47%
2021-12-23 0 5.670 5.600 5.670 5.070 5.680 68,500 387,640 5.6590 5.670 5.600 5.670 5.070 5.680 68,500 5.6590 0.18%
2021-12-22 0 5.660 5.560 5.680 5.500 5.660 82,000 457,020 5.5734 5.660 5.560 5.680 5.500 5.660 82,000 5.5734 1.98%
2021-12-21 0 5.550 - 5.600 5.120 5.600 110,000 602,745 5.4795 5.550 - 5.600 5.120 5.600 110,000 5.4795 1.28%
2021-12-20 0 5.480 - 5.480 5.370 5.500 83,000 452,610 5.4531 5.480 - 5.480 5.370 5.500 83,000 5.4531 1.11%
2021-12-17 0 5.420 5.200 5.390 5.340 5.450 110,000 595,180 5.4107 5.420 5.200 5.390 5.340 5.450 110,000 5.4107 0.37%
2021-12-16 0 5.400 5.000 5.400 5.120 5.430 81,500 435,445 5.3429 5.400 5.000 5.400 5.120 5.430 81,500 5.3429 1.89%
2021-12-15 0 5.300 4.040 - 5.000 5.300 901,500 4,577,120 5.0772 5.300 4.040 - 5.000 5.300 901,500 5.0772 5.37%
2021-12-14 0 5.030 5.030 5.180 4.870 5.000 269,500 1,332,710 4.9451 5.030 5.030 5.180 4.870 5.000 269,500 4.9451 7.02%
2021-12-13 0 4.700 4.700 4.800 4.490 4.700 125,500 577,360 4.6005 4.700 4.700 4.800 4.490 4.700 125,500 4.6005 4.44%
2021-12-10 0 4.500 4.300 - 3.900 4.500 116,500 496,290 4.2600 4.500 4.300 - 3.900 4.500 116,500 4.2600 15.38%
2021-12-09 0 3.900 3.800 3.900 3.730 3.900 138,000 531,140 3.8488 3.900 3.800 3.900 3.730 3.900 138,000 3.8488 4.28%
2021-12-08 0 3.740 3.560 3.740 3.700 3.760 161,500 601,440 3.7241 3.740 3.560 3.740 3.700 3.760 161,500 3.7241 0.54%
2021-12-07 0 3.720 3.700 3.730 3.700 3.890 98,000 365,060 3.7251 3.720 3.700 3.730 3.700 3.890 98,000 3.7251 0.27%
2021-12-06 0 3.710 3.710 3.730 3.700 3.740 105,000 390,505 3.7191 3.710 3.710 3.730 3.700 3.740 105,000 3.7191 -0.80%
2021-12-03 0 3.740 3.710 3.920 3.710 3.910 96,000 359,655 3.7464 3.740 3.710 3.920 3.710 3.910 96,000 3.7464 1.08%
2021-12-02 0 3.700 3.700 3.730 3.700 3.770 136,500 507,940 3.7212 3.700 3.700 3.730 3.700 3.770 136,500 3.7212 0.00%
2021-12-01 0 3.700 3.700 3.780 3.700 3.830 113,000 426,135 3.7711 3.700 3.700 3.780 3.700 3.830 113,000 3.7711 -3.65%
2021-11-30 0 3.840 3.720 3.800 3.710 4.150 190,000 749,290 3.9436 3.840 3.720 3.800 3.710 4.150 190,000 3.9436 -2.54%
2021-11-29 0 3.940 3.620 3.900 3.940 3.950 5,500 21,720 3.9491 3.940 3.620 3.900 3.940 3.950 5,500 3.9491 1.03%
2021-11-26 0 3.900 3.800 3.890 3.890 3.950 10,500 40,940 3.8990 3.900 3.800 3.890 3.890 3.950 10,500 3.8990 0.26%
2021-11-25 0 3.890 3.700 3.890 3.800 3.890 9,500 36,765 3.8700 3.890 3.700 3.890 3.800 3.890 9,500 3.8700 2.91%
2021-11-24 0 3.780 3.310 3.780 3.700 3.890 79,500 300,035 3.7740 3.780 3.310 3.780 3.700 3.890 79,500 3.7740 2.16%
2021-11-23 0 3.700 3.520 3.530 3.310 4.050 87,000 319,305 3.6702 3.700 3.520 3.530 3.310 4.050 87,000 3.6702 -9.54%
2021-11-22 0 4.090 3.950 4.090 3.830 4.280 212,000 864,145 4.0762 4.090 3.950 4.090 3.830 4.280 212,000 4.0762 -3.76%
2021-11-19 0 4.250 - 4.250 4.250 4.580 519,000 2,302,630 4.4367 4.250 - 4.250 4.250 4.580 519,000 4.4367 -9.57%
2021-11-18 0 4.700 4.700 4.740 4.670 4.800 466,500 2,198,075 4.7118 4.700 4.700 4.740 4.670 4.800 466,500 4.7118 -1.05%
2021-11-17 0 4.750 4.750 - 4.650 4.750 171,000 805,650 4.7114 4.750 4.750 - 4.650 4.750 171,000 4.7114 0.21%
2021-11-16 0 4.740 4.530 4.740 4.500 4.740 207,500 963,905 4.6453 4.740 4.530 4.740 4.500 4.740 207,500 4.6453 0.42%
2021-11-15 0 4.720 4.720 4.750 4.620 4.720 225,500 1,057,680 4.6904 4.720 4.720 4.750 4.620 4.720 225,500 4.6904 0.00%
2021-11-12 0 4.720 4.720 4.750 4.550 4.720 263,000 1,224,520 4.6560 4.720 4.720 4.750 4.550 4.720 263,000 4.6560 0.00%
2021-11-11 0 4.720 4.720 4.750 4.530 4.720 215,000 1,002,405 4.6623 4.720 4.720 4.750 4.530 4.720 215,000 4.6623 -0.63%
2021-11-10 0 4.750 4.450 4.750 4.570 4.800 217,000 1,016,915 4.6862 4.750 4.450 4.750 4.570 4.800 217,000 4.6862 1.06%
2021-11-09 0 4.700 4.700 4.880 4.380 4.890 472,000 2,151,235 4.5577 4.700 4.700 4.880 4.380 4.890 472,000 4.5577 1.08%
2021-11-08 0 4.650 4.650 4.890 4.500 4.660 17,500 80,685 4.6106 4.650 4.650 4.890 4.500 4.660 17,500 4.6106 0.00%
2021-11-05 0 4.650 4.650 4.800 4.380 4.650 134,500 611,665 4.5477 4.650 4.650 4.800 4.380 4.650 134,500 4.5477 0.00%
2021-11-04 0 4.650 4.490 4.650 4.650 4.890 131,000 627,035 4.7865 4.650 4.490 4.650 4.650 4.890 131,000 4.7865 -3.13%
2021-11-03 0 4.800 4.800 4.950 4.580 4.800 1,242,000 5,848,470 4.7089 4.800 4.800 4.950 4.580 4.800 1,242,000 4.7089 -3.61%
2021-11-02 0 4.980 4.760 4.980 4.710 5.200 790,500 3,897,220 4.9301 4.980 4.760 4.980 4.710 5.200 790,500 4.9301 -4.05%
2021-11-01 0 5.190 4.930 5.190 4.880 5.190 672,000 3,435,520 5.1124 5.190 4.930 5.190 4.880 5.190 672,000 5.1124 -0.76%
2021-10-29 0 5.230 5.200 5.230 4.810 5.520 1,339,500 6,856,325 5.1186 5.230 5.200 5.230 4.810 5.520 1,339,500 5.1186 -4.91%
2021-10-28 0 5.500 5.500 5.660 5.200 5.500 803,000 4,250,355 5.2931 5.500 5.500 5.660 5.200 5.500 803,000 5.2931 0.36%
2021-10-27 0 5.480 5.480 5.500 5.130 5.500 376,000 1,992,085 5.2981 5.480 5.480 5.500 5.130 5.500 376,000 5.2981 0.55%
2021-10-26 0 5.450 5.450 5.480 5.130 5.510 261,000 1,368,935 5.2450 5.450 5.450 5.480 5.130 5.510 261,000 5.2450 3.02%
2021-10-25 0 5.290 5.090 5.400 5.060 5.390 200,500 1,040,735 5.1907 5.290 5.090 5.400 5.060 5.390 200,500 5.1907 0.19%
2021-10-22 0 5.280 5.280 - 5.050 5.300 77,500 400,950 5.1735 5.280 5.280 - 5.050 5.300 77,500 5.1735 2.92%
2021-10-21 0 5.130 4.900 5.090 5.000 5.190 85,500 434,520 5.0821 5.130 4.900 5.090 5.000 5.190 85,500 5.0821 0.39%
2021-10-20 0 5.110 5.000 5.130 5.040 5.200 88,000 449,905 5.1126 5.110 5.000 5.130 5.040 5.200 88,000 5.1126 -1.73%
2021-10-19 0 5.200 5.120 5.200 5.200 5.500 138,500 727,170 5.2503 5.200 5.120 5.200 5.200 5.500 138,500 5.2503 -3.53%
2021-10-18 0 5.390 5.300 5.390 5.330 5.590 119,500 648,780 5.4291 5.390 5.300 5.390 5.330 5.590 119,500 5.4291 -2.00%
2021-10-15 0 5.500 5.460 5.500 5.480 5.500 124,500 684,640 5.4991 5.500 5.460 5.500 5.480 5.500 124,500 5.4991 -1.79%
2021-10-12 0 5.600 5.600 5.650 5.500 5.640 168,000 935,450 5.5682 5.600 5.600 5.650 5.500 5.640 168,000 5.5682 -1.23%
2021-10-11 0 5.670 5.670 5.690 5.580 5.730 310,500 1,750,675 5.6382 5.670 5.670 5.690 5.580 5.730 310,500 5.6382 -1.05%
2021-10-08 0 5.730 5.560 5.730 5.590 5.730 242,000 1,371,350 5.6667 5.730 5.560 5.730 5.590 5.730 242,000 5.6667 -0.52%
2021-10-07 0 5.760 5.690 5.760 5.640 5.800 160,500 918,025 5.7198 5.760 5.690 5.760 5.640 5.800 160,500 5.7198 -0.52%
2021-10-06 0 5.790 5.640 5.790 5.600 5.800 175,500 1,005,310 5.7283 5.790 5.640 5.790 5.600 5.800 175,500 5.7283 0.17%
2021-10-05 0 5.780 5.780 5.850 5.620 5.810 190,000 1,085,705 5.7142 5.780 5.780 5.850 5.620 5.810 190,000 5.7142 0.17%
2021-10-04 0 5.770 5.770 5.800 5.600 5.830 239,000 1,359,990 5.6903 5.770 5.770 5.800 5.600 5.830 239,000 5.6903 0.00%
2021-09-30 0 5.770 5.690 5.770 5.590 5.850 186,500 1,065,400 5.7126 5.770 5.690 5.770 5.590 5.850 186,500 5.7126 -1.54%
2021-09-29 0 5.860 5.860 5.880 5.600 5.950 161,000 924,085 5.7397 5.860 5.860 5.880 5.600 5.950 161,000 5.7397 0.17%
2021-09-28 0 5.850 5.850 5.870 5.600 5.970 187,500 1,081,235 5.7666 5.850 5.850 5.870 5.600 5.970 187,500 5.7666 -0.34%
2021-09-27 0 5.870 5.870 5.880 5.570 5.870 280,000 1,596,415 5.7015 5.870 5.870 5.880 5.570 5.870 280,000 5.7015 0.00%
2021-09-24 0 5.870 5.870 5.880 5.400 5.880 216,500 1,227,640 5.6704 5.870 5.870 5.880 5.400 5.880 216,500 5.6704 0.00%
2021-09-23 0 5.870 5.870 5.880 5.600 6.000 204,000 1,189,260 5.8297 5.870 5.870 5.880 5.600 6.000 204,000 5.8297 -1.68%
2021-09-21 0 5.970 5.480 5.970 5.780 6.090 90,500 542,120 5.9903 5.970 5.480 5.970 5.780 6.090 90,500 5.9903 0.51%
2021-09-20 0 5.940 5.650 5.950 5.730 6.000 89,000 519,855 5.8411 5.940 5.650 5.950 5.730 6.000 89,000 5.8411 0.68%
2021-09-17 0 5.900 - 5.940 5.810 6.030 112,000 662,330 5.9137 5.900 - 5.940 5.810 6.030 112,000 5.9137 0.00%
2021-09-16 0 5.900 5.810 5.900 5.800 5.930 129,000 757,495 5.8721 5.900 5.810 5.900 5.800 5.930 129,000 5.8721 -0.51%
2021-09-15 0 5.930 5.830 5.940 5.730 6.000 5,134,500 30,293,315 5.9000 5.930 5.830 5.940 5.730 6.000 5,134,500 5.9000 0.00%
2021-09-14 0 5.930 - 5.940 5.850 6.020 89,000 528,550 5.9388 5.930 - 5.940 5.850 6.020 89,000 5.9388 -1.17%
2021-09-13 0 6.000 5.850 6.050 5.930 6.100 98,500 595,490 6.0456 6.000 5.850 6.050 5.930 6.100 98,500 6.0456 -0.66%
2021-09-10 0 6.040 6.000 6.050 5.950 6.320 129,500 783,560 6.0507 6.040 6.000 6.050 5.950 6.320 129,500 6.0507 -3.97%
2021-09-09 0 6.290 6.240 6.300 6.020 6.340 196,000 1,231,435 6.2828 6.290 6.240 6.300 6.020 6.340 196,000 6.2828 4.49%
2021-09-08 0 6.020 6.020 6.150 5.660 6.650 219,500 1,369,930 6.2411 6.020 6.020 6.150 5.660 6.650 219,500 6.2411 -3.53%
2021-09-07 0 6.240 6.100 6.240 5.580 6.240 251,000 1,507,850 6.0074 6.240 6.100 6.240 5.580 6.240 251,000 6.0074 11.43%
2021-09-06 0 5.600 5.590 5.750 5.380 5.600 238,500 1,302,045 5.4593 5.600 5.590 5.750 5.380 5.600 238,500 5.4593 5.26%
2021-09-03 0 5.320 5.160 5.330 5.260 5.370 218,000 1,164,625 5.3423 5.320 5.160 5.330 5.260 5.370 218,000 5.3423 1.33%
2021-09-02 0 5.250 5.100 5.260 5.180 5.260 211,500 1,108,620 5.2417 5.250 5.100 5.260 5.180 5.260 211,500 5.2417 0.00%
2021-09-01 0 5.250 5.150 5.260 5.190 5.260 218,000 1,142,950 5.2429 5.250 5.150 5.260 5.190 5.260 218,000 5.2429 0.19%
2021-08-31 0 5.240 5.220 5.250 5.100 5.250 225,000 1,173,470 5.2154 5.240 5.220 5.250 5.100 5.250 225,000 5.2154 1.16%
2021-08-30 0 5.180 5.180 5.200 5.100 5.250 276,000 1,425,345 5.1643 5.180 5.180 5.200 5.100 5.250 276,000 5.1643 0.00%
2021-08-27 0 5.180 5.180 - 5.040 5.150 237,500 1,206,540 5.0802 5.180 5.180 - 5.040 5.150 237,500 5.0802 2.57%
2021-08-26 0 5.050 5.050 - 4.970 5.030 229,000 1,143,950 4.9954 5.050 5.050 - 4.970 5.030 229,000 4.9954 1.00%
2021-08-25 0 5.000 4.920 4.990 4.970 5.000 253,000 1,261,530 4.9863 5.000 4.920 4.990 4.970 5.000 253,000 4.9863 0.00%
2021-08-24 0 5.000 4.860 5.000 4.920 5.000 248,000 1,235,695 4.9826 5.000 4.860 5.000 4.920 5.000 248,000 4.9826 0.20%
2021-08-23 0 4.990 4.900 5.000 4.950 5.000 242,500 1,208,740 4.9845 4.990 4.900 5.000 4.950 5.000 242,500 4.9845 0.20%
2021-08-20 0 4.980 4.880 4.980 4.890 5.000 243,500 1,210,440 4.9710 4.980 4.880 4.980 4.890 5.000 243,500 4.9710 -0.40%
2021-08-19 0 5.000 4.850 5.000 4.950 5.000 238,000 1,186,750 4.9863 5.000 4.850 5.000 4.950 5.000 238,000 4.9863 0.00%
2021-08-18 0 5.000 4.900 5.000 4.970 5.000 243,000 1,211,560 4.9858 5.000 4.900 5.000 4.970 5.000 243,000 4.9858 0.00%
2021-08-17 0 5.000 4.910 5.000 4.960 5.000 3,054,000 15,264,765 4.9983 5.000 4.910 5.000 4.960 5.000 3,054,000 4.9983 0.00%
2021-08-16 0 5.000 4.910 5.000 4.950 5.000 225,500 1,123,850 4.9838 5.000 4.910 5.000 4.950 5.000 225,500 4.9838 0.00%
2021-08-13 0 5.000 4.900 5.000 4.970 5.000 236,500 1,178,935 4.9849 5.000 4.900 5.000 4.970 5.000 236,500 4.9849 0.20%
2021-08-12 0 4.990 4.910 4.990 4.930 5.030 259,000 1,286,995 4.9691 4.990 4.910 4.990 4.930 5.030 259,000 4.9691 -0.40%
2021-08-11 0 5.010 4.880 5.010 4.960 5.030 251,500 1,254,900 4.9897 5.010 4.880 5.010 4.960 5.030 251,500 4.9897 -0.40%
2021-08-10 0 5.030 4.820 5.050 4.900 5.030 304,000 1,513,325 4.9780 5.030 4.820 5.050 4.900 5.030 304,000 4.9780 0.60%
2021-08-09 0 5.000 4.850 5.000 4.980 5.030 248,000 1,237,325 4.9892 5.000 4.850 5.000 4.980 5.030 248,000 4.9892 -0.79%
2021-08-06 0 5.040 4.890 5.040 4.930 5.040 325,000 1,613,385 4.9643 5.040 4.890 5.040 4.930 5.040 325,000 4.9643 0.60%
2021-08-05 0 5.010 4.900 5.030 4.980 5.030 288,000 1,439,435 4.9980 5.010 4.900 5.030 4.980 5.030 288,000 4.9980 0.20%
2021-08-04 0 5.000 4.860 5.000 4.980 5.000 233,500 1,164,585 4.9875 5.000 4.860 5.000 4.980 5.000 233,500 4.9875 0.20%
2021-08-03 0 4.990 4.880 5.000 4.980 5.000 233,000 1,162,090 4.9875 4.990 4.880 5.000 4.980 5.000 233,000 4.9875 0.00%
2021-08-02 0 4.990 4.830 4.990 4.960 5.000 232,500 1,159,035 4.9851 4.990 4.830 4.990 4.960 5.000 232,500 4.9851 0.20%
2021-07-30 0 4.980 4.850 4.980 4.900 4.980 249,500 1,236,020 4.9540 4.980 4.850 4.980 4.900 4.980 249,500 4.9540 1.43%
2021-07-29 0 4.910 4.910 4.920 4.770 4.930 295,500 1,444,320 4.8877 4.910 4.910 4.920 4.770 4.930 295,500 4.8877 0.20%
2021-07-28 0 4.900 4.900 4.930 4.750 4.930 267,500 1,310,835 4.9003 4.900 4.900 4.930 4.750 4.930 267,500 4.9003 4.26%
2021-07-27 0 4.700 - 4.800 4.700 5.000 279,000 1,376,575 4.9340 4.700 - 4.800 4.700 5.000 279,000 4.9340 -5.62%
2021-07-26 0 4.980 4.850 4.980 4.900 5.000 260,000 1,288,280 4.9549 4.980 4.850 4.980 4.900 5.000 260,000 4.9549 -0.40%
2021-07-23 0 5.000 4.900 5.000 4.980 5.000 310,000 1,545,780 4.9864 5.000 4.900 5.000 4.980 5.000 310,000 4.9864 0.20%
2021-07-22 0 4.990 4.970 4.990 4.960 4.990 337,000 1,677,765 4.9785 4.990 4.970 4.990 4.960 4.990 337,000 4.9785 0.20%
2021-07-21 0 4.980 4.900 4.970 4.900 4.990 352,000 1,746,380 4.9613 4.980 4.900 4.970 4.900 4.990 352,000 4.9613 -0.20%
2021-07-20 0 4.990 4.910 4.990 4.910 4.990 396,000 1,970,890 4.9770 4.990 4.910 4.990 4.910 4.990 396,000 4.9770 -0.99%
2021-07-19 0 5.040 4.920 5.050 4.990 5.080 519,500 2,606,155 5.0167 5.040 4.920 5.050 4.990 5.080 519,500 5.0167 1.41%
2021-07-16 0 4.970 4.920 4.970 4.940 4.990 225,500 1,121,020 4.9713 4.970 4.920 4.970 4.940 4.990 225,500 4.9713 -0.20%
2021-07-15 0 4.980 4.870 4.990 4.910 4.990 233,500 1,162,625 4.9791 4.980 4.870 4.990 4.910 4.990 233,500 4.9791 0.20%
2021-07-14 0 4.970 4.930 4.990 4.910 4.990 218,500 1,085,740 4.9691 4.970 4.930 4.990 4.910 4.990 218,500 4.9691 -0.40%
2021-07-13 0 4.990 4.880 4.990 4.970 4.990 338,000 1,683,620 4.9811 4.990 4.880 4.990 4.970 4.990 338,000 4.9811 0.00%
2021-07-12 0 4.990 4.900 5.000 4.860 4.990 408,000 2,030,470 4.9766 4.990 4.900 5.000 4.860 4.990 408,000 4.9766 0.40%
2021-07-09 0 4.970 4.850 4.980 4.940 4.990 407,000 2,023,675 4.9722 4.970 4.850 4.980 4.940 4.990 407,000 4.9722 0.20%
2021-07-08 0 4.960 4.840 4.960 4.880 4.990 533,000 2,648,615 4.9693 4.960 4.840 4.960 4.880 4.990 533,000 4.9693 -0.40%
2021-07-07 0 4.980 4.800 4.980 4.880 4.990 342,000 1,688,025 4.9357 4.980 4.800 4.980 4.880 4.990 342,000 4.9357 0.81%
2021-07-06 0 4.940 4.880 4.950 4.910 4.990 351,000 1,738,885 4.9541 4.940 4.880 4.950 4.910 4.990 351,000 4.9541 -0.40%
2021-07-05 0 4.960 4.900 4.990 4.910 4.990 232,000 1,153,730 4.9730 4.960 4.900 4.990 4.910 4.990 232,000 4.9730 -0.60%
2021-07-02 0 4.990 4.940 5.000 4.880 5.090 550,000 2,762,635 5.0230 4.990 4.940 5.000 4.880 5.090 550,000 5.0230 0.40%
2021-06-30 0 4.970 4.890 4.980 4.930 5.000 226,500 1,127,495 4.9779 4.970 4.890 4.980 4.930 5.000 226,500 4.9779 -0.40%
2021-06-29 0 4.990 4.990 5.000 4.970 5.110 310,000 1,549,360 4.9979 4.990 4.990 5.000 4.970 5.110 310,000 4.9979 -0.99%
2021-06-28 0 5.040 4.890 5.090 4.820 5.100 512,500 2,587,980 5.0497 5.040 4.890 5.090 4.820 5.100 512,500 5.0497 1.41%
2021-06-25 0 4.970 4.870 4.980 4.860 5.100 512,000 2,552,930 4.9862 4.970 4.870 4.980 4.860 5.100 512,000 4.9862 -1.19%
2021-06-24 0 5.030 4.950 5.030 4.940 5.100 298,000 1,491,400 5.0047 5.030 4.950 5.030 4.940 5.100 298,000 5.0047 -1.37%
2021-06-23 0 5.100 5.060 5.100 5.100 5.180 558,500 2,880,660 5.1579 5.100 5.060 5.100 5.100 5.180 558,500 5.1579 0.20%
2021-06-22 0 5.090 5.080 5.210 5.090 5.210 572,000 2,969,570 5.1916 5.090 5.080 5.210 5.090 5.210 572,000 5.1916 -1.36%
2021-06-21 0 5.160 5.140 5.200 5.100 5.180 673,500 3,476,815 5.1623 5.160 5.140 5.200 5.100 5.180 673,500 5.1623 0.58%
2021-06-18 0 5.130 5.070 5.140 5.120 5.200 548,500 2,827,845 5.1556 5.130 5.070 5.140 5.120 5.200 548,500 5.1556 0.59%
2021-06-17 0 5.100 5.000 5.130 5.030 5.110 648,500 3,303,685 5.0943 5.100 5.000 5.130 5.030 5.110 648,500 5.0943 1.59%
2021-06-16 0 5.020 4.950 4.980 4.970 5.110 818,500 4,137,780 5.0553 5.020 4.950 4.980 4.970 5.110 818,500 5.0553 2.45%
2021-06-15 0 4.900 4.700 4.760 4.750 5.100 307,000 1,499,835 4.8855 4.900 4.700 4.760 4.750 5.100 307,000 4.8855 -0.61%
2021-06-11 0 4.930 4.790 4.930 4.780 5.100 284,500 1,397,690 4.9128 4.930 4.790 4.930 4.780 5.100 284,500 4.9128 -2.76%
2021-06-10 0 5.070 4.960 5.100 4.980 5.230 299,500 1,508,040 5.0352 5.070 4.960 5.100 4.980 5.230 299,500 5.0352 -2.69%
2021-06-09 0 5.210 5.180 5.220 5.170 5.350 453,500 2,383,635 5.2561 5.210 5.180 5.220 5.170 5.350 453,500 5.2561 -0.95%
2021-06-08 0 5.260 5.210 5.270 5.200 5.270 431,500 2,255,930 5.2281 5.260 5.210 5.270 5.200 5.270 431,500 5.2281 2.14%
2021-06-07 0 5.150 5.060 5.150 5.080 5.170 474,500 2,441,605 5.1456 5.150 5.060 5.150 5.080 5.170 474,500 5.1456 0.78%
2021-06-04 0 5.110 5.100 5.180 5.100 5.250 238,700 1,239,049 5.1908 5.110 5.100 5.180 5.100 5.250 238,700 5.1908 -1.73%
2021-06-03 0 5.200 5.180 5.190 5.050 5.550 506,500 2,684,140 5.2994 5.200 5.180 5.190 5.050 5.550 506,500 5.2994 3.17%
2021-06-02 0 5.040 5.040 5.050 4.880 5.050 421,000 2,099,800 4.9876 5.040 5.040 5.050 4.880 5.050 421,000 4.9876 3.28%
2021-06-01 0 4.880 4.810 - 4.840 4.890 382,500 1,862,265 4.8687 4.880 4.810 - 4.840 4.890 382,500 4.8687 0.83%
2021-05-31 0 4.840 4.780 - 4.810 4.900 333,500 1,613,415 4.8378 4.840 4.780 - 4.810 4.900 333,500 4.8378 1.26%
2021-05-28 0 4.780 4.780 4.950 4.780 5.000 491,500 2,435,680 4.9556 4.780 4.780 4.950 4.780 5.000 491,500 4.9556 -4.40%
2021-05-27 0 5.000 4.950 5.000 4.970 5.000 625,000 3,121,065 4.9937 5.000 4.950 5.000 4.970 5.000 625,000 4.9937 0.20%
2021-05-26 0 4.990 4.990 5.000 4.940 5.000 2,911,500 14,313,770 4.9163 4.990 4.990 5.000 4.940 5.000 2,911,500 4.9163 1.01%
2021-05-25 0 4.940 4.880 4.940 4.920 4.950 627,500 3,096,690 4.9350 4.940 4.880 4.940 4.920 4.950 627,500 4.9350 0.20%
2021-05-24 0 4.930 4.890 4.930 4.830 4.930 456,500 2,239,105 4.9049 4.930 4.890 4.930 4.830 4.930 456,500 4.9049 0.82%
2021-05-21 0 4.890 4.860 4.900 4.870 4.940 347,500 1,703,275 4.9015 4.890 4.860 4.900 4.870 4.940 347,500 4.9015 0.41%
2021-05-20 0 4.870 4.810 4.870 4.700 4.870 254,500 1,224,720 4.8123 4.870 4.810 4.870 4.700 4.870 254,500 4.8123 0.00%
2021-05-18 0 4.870 4.820 4.870 4.640 4.930 604,500 2,884,175 4.7712 4.870 4.820 4.870 4.640 4.930 604,500 4.7712 5.64%
2021-05-17 0 4.610 4.590 4.620 4.610 4.710 337,000 1,577,635 4.6814 4.610 4.590 4.620 4.610 4.710 337,000 4.6814 0.22%
2021-05-14 0 4.600 4.600 4.700 4.560 4.700 361,000 1,680,720 4.6557 4.600 4.600 4.700 4.560 4.700 361,000 4.6557 0.22%
2021-05-13 0 4.590 4.400 4.600 4.550 4.700 341,000 1,583,330 4.6432 4.590 4.400 4.600 4.550 4.700 341,000 4.6432 -0.22%
2021-05-12 0 4.600 4.430 4.600 4.540 4.620 163,000 744,530 4.5677 4.600 4.430 4.600 4.540 4.620 163,000 4.5677 0.22%
2021-05-11 0 4.590 4.490 4.590 4.570 4.700 263,500 1,224,550 4.6472 4.590 4.490 4.590 4.570 4.700 263,500 4.6472 -1.29%
2021-05-10 0 4.650 4.160 4.670 4.650 4.700 135,500 632,450 4.6675 4.650 4.160 4.670 4.650 4.700 135,500 4.6675 -0.64%
2021-05-07 0 4.680 4.550 4.690 4.640 4.690 220,000 1,030,300 4.6832 4.680 4.550 4.690 4.640 4.690 220,000 4.6832 -0.21%
2021-05-06 0 4.690 4.510 4.690 4.590 4.700 206,500 958,880 4.6435 4.690 4.510 4.690 4.590 4.700 206,500 4.6435 0.21%
2021-05-05 0 4.680 4.590 4.680 4.670 4.700 162,000 759,575 4.6887 4.680 4.590 4.680 4.670 4.700 162,000 4.6887 -0.21%
2021-05-04 0 4.690 4.160 4.700 4.680 4.700 175,500 823,550 4.6926 4.690 4.160 4.700 4.680 4.700 175,500 4.6926 0.00%
2021-05-03 0 4.690 4.630 4.700 4.670 4.700 272,500 1,277,665 4.6887 4.690 4.630 4.700 4.670 4.700 272,500 4.6887 0.21%
2021-04-30 0 4.680 4.620 4.680 4.640 4.680 312,500 1,461,035 4.6753 4.680 4.620 4.680 4.640 4.680 312,500 4.6753 0.21%
2021-04-29 0 4.670 4.500 4.680 4.470 4.680 478,500 2,206,240 4.6107 4.670 4.500 4.680 4.470 4.680 478,500 4.6107 1.97%
2021-04-28 0 4.580 4.510 4.580 4.530 4.580 136,000 620,895 4.5654 4.580 4.510 4.580 4.530 4.580 136,000 4.5654 0.22%
2021-04-27 0 4.570 4.520 4.570 4.500 4.580 133,000 607,010 4.5640 4.570 4.520 4.570 4.500 4.580 133,000 4.5640 -0.22%
2021-04-26 0 4.580 4.500 4.580 4.570 4.590 137,500 629,680 4.5795 4.580 4.500 4.580 4.570 4.590 137,500 4.5795 0.00%
2021-04-23 0 4.580 4.500 4.590 4.530 4.600 264,500 1,210,610 4.5770 4.580 4.500 4.590 4.530 4.600 264,500 4.5770 -0.22%
2021-04-22 0 4.590 4.490 4.590 4.490 4.590 233,000 1,063,280 4.5634 4.590 4.490 4.590 4.490 4.590 233,000 4.5634 0.66%
2021-04-21 0 4.560 4.560 4.580 4.470 4.560 413,500 1,861,780 4.5025 4.560 4.560 4.580 4.470 4.560 413,500 4.5025 -0.44%
2021-04-20 0 4.580 4.540 4.580 4.450 4.580 872,000 3,910,640 4.4847 4.580 4.540 4.580 4.450 4.580 872,000 4.4847 0.66%
2021-04-19 0 4.550 4.550 4.600 4.450 4.550 429,500 1,929,255 4.4919 4.550 4.550 4.600 4.450 4.550 429,500 4.4919 0.00%
2021-04-16 0 4.550 4.550 4.560 4.460 4.600 252,500 1,134,810 4.4943 4.550 4.550 4.560 4.460 4.600 252,500 4.4943 -0.66%
2021-04-15 0 4.580 4.580 4.600 4.420 4.620 1,202,500 5,402,590 4.4928 4.580 4.580 4.600 4.420 4.620 1,202,500 4.4928 -0.43%
2021-04-14 0 4.600 4.460 4.610 4.600 4.620 236,000 1,087,550 4.6083 4.600 4.460 4.610 4.600 4.620 236,000 4.6083 0.22%
2021-04-13 0 4.590 4.520 4.600 4.500 4.600 260,000 1,186,140 4.5621 4.590 4.520 4.600 4.500 4.600 260,000 4.5621 0.66%
2021-04-12 0 4.560 4.420 4.600 4.470 4.620 257,500 1,176,095 4.5674 4.560 4.420 4.600 4.470 4.620 257,500 4.5674 0.22%
2021-04-09 0 4.550 4.410 4.600 4.400 4.550 136,500 609,145 4.4626 4.550 4.410 4.600 4.400 4.550 136,500 4.4626 1.34%
2021-04-08 0 4.490 4.370 4.490 4.360 4.600 536,000 2,385,035 4.4497 4.490 4.370 4.490 4.360 4.600 536,000 4.4497 -0.88%
2021-04-07 0 4.530 4.420 4.530 4.350 4.550 566,000 2,532,970 4.4752 4.530 4.420 4.530 4.350 4.550 566,000 4.4752 -0.44%
2021-04-01 0 4.550 4.320 4.550 4.300 4.600 505,000 2,275,810 4.5066 4.550 4.320 4.550 4.300 4.600 505,000 4.5066 0.22%
2021-03-31 0 4.540 4.190 4.340 4.280 4.550 274,000 1,235,285 4.5083 4.540 4.190 4.340 4.280 4.550 274,000 4.5083 -1.09%
2021-03-30 0 4.590 4.520 4.590 4.170 4.680 512,500 2,339,095 4.5641 4.590 4.520 4.590 4.170 4.680 512,500 4.5641 -2.13%
2021-03-29 0 4.690 4.520 4.650 4.510 4.980 387,500 1,842,685 4.7553 4.690 4.520 4.650 4.510 4.980 387,500 4.7553 -0.21%
2021-03-26 0 4.700 4.450 4.700 4.510 4.700 590,500 2,738,840 4.6382 4.700 4.450 4.700 4.510 4.700 590,500 4.6382 1.51%
2021-03-25 0 4.630 4.160 4.630 4.500 4.700 381,000 1,763,465 4.6285 4.630 4.160 4.630 4.500 4.700 381,000 4.6285 -0.64%
2021-03-24 0 4.660 4.160 4.660 4.530 4.700 343,500 1,597,160 4.6497 4.660 4.160 4.660 4.530 4.700 343,500 4.6497 0.43%
2021-03-23 0 4.640 4.480 4.640 4.480 4.700 788,000 3,659,060 4.6435 4.640 4.480 4.640 4.480 4.700 788,000 4.6435 -0.22%
2021-03-22 0 4.650 4.500 4.650 4.500 4.700 544,500 2,539,735 4.6643 4.650 4.500 4.650 4.500 4.700 544,500 4.6643 0.43%
2021-03-19 0 4.630 4.520 4.630 4.500 4.660 318,000 1,464,880 4.6065 4.630 4.520 4.630 4.500 4.660 318,000 4.6065 0.22%
2021-03-18 0 4.620 4.530 4.630 4.600 4.700 365,000 1,705,170 4.6717 4.620 4.530 4.630 4.600 4.700 365,000 4.6717 -0.65%
2021-03-17 0 4.650 4.540 4.650 4.580 4.740 302,000 1,407,005 4.6590 4.650 4.540 4.650 4.580 4.740 302,000 4.6590 -1.69%
2021-03-16 0 4.730 4.520 4.740 4.600 4.750 372,500 1,750,160 4.6984 4.730 4.520 4.740 4.600 4.750 372,500 4.6984 1.94%
2021-03-15 0 4.640 - 4.640 4.440 4.640 423,000 1,917,465 4.5330 4.640 - 4.640 4.440 4.640 423,000 4.5330 3.34%
2021-03-12 0 4.490 4.200 4.500 4.330 4.500 410,000 1,817,905 4.4339 4.490 4.200 4.500 4.330 4.500 410,000 4.4339 0.00%
2021-03-11 0 4.490 4.460 4.560 4.450 4.580 252,000 1,139,140 4.5204 4.490 4.460 4.560 4.450 4.580 252,000 4.5204 0.22%
2021-03-10 0 4.480 3.910 4.480 4.450 4.500 251,000 1,120,000 4.4622 4.480 3.910 4.480 4.450 4.500 251,000 4.4622 0.22%
2021-03-09 0 4.470 3.910 4.470 4.100 4.500 310,000 1,382,955 4.4611 4.470 3.910 4.470 4.100 4.500 310,000 4.4611 -1.32%
2021-03-08 0 4.530 3.910 4.550 4.400 4.610 313,500 1,420,370 4.5307 4.530 3.910 4.550 4.400 4.610 313,500 4.5307 -0.88%
2021-03-05 0 4.570 4.520 4.710 4.490 4.740 292,500 1,356,070 4.6361 4.570 4.520 4.710 4.490 4.740 292,500 4.6361 -0.87%
2021-03-04 0 4.610 4.500 4.690 4.550 4.700 274,000 1,266,410 4.6219 4.610 4.500 4.690 4.550 4.700 274,000 4.6219 -1.71%
2021-03-03 0 4.690 4.500 4.700 4.580 4.740 259,000 1,213,815 4.6865 4.690 4.500 4.700 4.580 4.740 259,000 4.6865 -0.64%
2021-03-02 0 4.720 4.650 4.740 4.650 4.790 281,500 1,330,075 4.7250 4.720 4.650 4.740 4.650 4.790 281,500 4.7250 -1.46%
2021-03-01 0 4.790 4.690 4.790 4.700 4.850 288,500 1,377,920 4.7762 4.790 4.690 4.790 4.700 4.850 288,500 4.7762 -0.21%
2021-02-26 0 4.800 4.670 4.800 4.650 5.020 454,500 2,205,755 4.8531 4.800 4.670 4.800 4.650 5.020 454,500 4.8531 -3.61%
2021-02-25 0 4.980 4.950 4.960 4.620 5.000 566,500 2,761,065 4.8739 4.980 4.950 4.960 4.620 5.000 566,500 4.8739 8.50%
2021-02-24 0 4.590 4.490 4.590 4.470 4.620 278,000 1,269,175 4.5654 4.590 4.490 4.590 4.470 4.620 278,000 4.5654 1.55%
2021-02-23 0 4.520 4.520 4.650 4.310 4.520 461,000 2,063,470 4.4761 4.520 4.520 4.650 4.310 4.520 461,000 4.4761 0.44%
2021-02-22 0 4.500 4.330 4.500 4.300 4.510 708,500 3,124,735 4.4104 4.500 4.330 4.500 4.300 4.510 708,500 4.4104 -0.44%
2021-02-19 0 4.520 4.360 4.520 4.350 4.570 492,500 2,197,815 4.4626 4.520 4.360 4.520 4.350 4.570 492,500 4.4626 -1.53%
2021-02-18 0 4.590 4.380 4.590 4.420 4.750 688,000 3,115,485 4.5283 4.590 4.380 4.590 4.420 4.750 688,000 4.5283 -1.92%
2021-02-17 0 4.680 4.620 4.680 4.610 4.900 367,000 1,732,350 4.7203 4.680 4.620 4.680 4.610 4.900 367,000 4.7203 -1.27%
2021-02-16 0 4.740 4.720 4.750 4.620 4.780 464,500 2,173,440 4.6791 4.740 4.720 4.750 4.620 4.780 464,500 4.6791 1.72%
2021-02-11 0 4.660 4.500 4.660 4.360 4.780 1,013,000 4,712,890 4.6524 4.660 4.500 4.660 4.360 4.780 1,013,000 4.6524 -2.71%
2021-02-10 0 4.790 4.750 4.820 4.780 4.860 786,500 3,792,815 4.8224 4.790 4.750 4.820 4.780 4.860 786,500 4.8224 0.21%
2021-02-09 0 4.780 4.700 4.780 4.690 4.790 1,096,000 5,231,080 4.7729 4.780 4.700 4.780 4.690 4.790 1,096,000 4.7729 1.70%
2021-02-08 0 4.700 4.690 4.740 4.660 4.730 1,140,500 5,359,565 4.6993 4.700 4.690 4.740 4.660 4.730 1,140,500 4.6993 2.17%
2021-02-05 0 4.600 4.550 4.600 4.380 4.620 713,000 3,193,100 4.4784 4.600 4.550 4.600 4.380 4.620 713,000 4.4784 3.84%
2021-02-04 0 4.430 4.430 4.440 4.300 4.470 304,500 1,336,685 4.3898 4.430 4.430 4.440 4.300 4.470 304,500 4.3898 3.02%
2021-02-03 0 4.300 4.200 4.300 4.170 4.300 352,500 1,495,635 4.2429 4.300 4.200 4.300 4.170 4.300 352,500 4.2429 2.38%
2021-02-02 0 4.200 4.000 4.200 4.000 4.200 390,500 1,606,410 4.1137 4.200 4.000 4.200 4.000 4.200 390,500 4.1137 3.45%
2021-02-01 0 4.060 4.000 4.180 4.000 4.270 437,500 1,771,880 4.0500 4.060 4.000 4.180 4.000 4.270 437,500 4.0500 0.25%
2021-01-29 0 4.050 3.860 4.050 3.850 4.050 859,500 3,413,440 3.9714 4.050 3.860 4.050 3.850 4.050 859,500 3.9714 3.05%
2021-01-28 0 3.930 3.900 3.930 3.700 3.980 241,000 934,995 3.8796 3.930 3.900 3.930 3.700 3.980 241,000 3.8796 3.42%
2021-01-27 0 3.800 3.690 3.800 3.570 3.800 265,000 986,190 3.7215 3.800 3.690 3.800 3.570 3.800 265,000 3.7215 2.98%
2021-01-26 0 3.690 3.560 3.690 3.430 3.700 408,000 1,488,155 3.6474 3.690 3.560 3.690 3.430 3.700 408,000 3.6474 2.50%
2021-01-25 0 3.600 3.500 3.600 3.400 3.600 495,000 1,748,185 3.5317 3.600 3.500 3.600 3.400 3.600 495,000 3.5317 4.35%
2021-01-22 0 3.450 3.420 3.450 3.350 3.450 331,500 1,129,950 3.4086 3.450 3.420 3.450 3.350 3.450 331,500 3.4086 1.47%
2021-01-21 0 3.400 3.350 3.400 3.350 3.500 237,500 812,415 3.4207 3.400 3.350 3.400 3.350 3.500 237,500 3.4207 1.80%
2021-01-20 0 3.340 3.200 3.340 3.200 3.350 592,500 1,949,875 3.2909 3.340 3.200 3.340 3.200 3.350 592,500 3.2909 2.14%
2021-01-19 0 3.270 3.100 3.270 3.150 3.280 496,000 1,584,265 3.1941 3.270 3.100 3.270 3.150 3.280 496,000 3.1941 3.15%
2021-01-18 0 3.170 3.080 3.180 3.100 3.300 409,000 1,328,250 3.2476 3.170 3.080 3.180 3.100 3.300 409,000 3.2476 2.26%
2021-01-15 0 3.100 3.050 3.220 2.830 3.100 1,396,000 4,043,165 2.8963 3.100 3.050 3.220 2.830 3.100 1,396,000 2.8963 9.54%
2021-01-14 0 2.830 2.720 2.830 2.650 2.850 118,000 329,250 2.7903 2.830 2.720 2.830 2.650 2.850 118,000 2.7903 0.35%
2021-01-13 0 2.820 2.760 2.820 2.740 2.820 713,000 1,985,345 2.7845 2.820 2.760 2.820 2.740 2.820 713,000 2.7845 0.00%
2021-01-12 0 2.820 2.660 2.820 2.650 2.830 478,000 1,341,300 2.8061 2.820 2.660 2.820 2.650 2.830 478,000 2.8061 0.00%
2021-01-11 0 2.820 2.780 2.830 2.790 2.950 412,000 1,163,055 2.8229 2.820 2.780 2.830 2.790 2.950 412,000 2.8229 0.36%
2021-01-08 0 2.810 2.810 2.840 2.680 2.900 494,000 1,392,285 2.8184 2.810 2.810 2.840 2.680 2.900 494,000 2.8184 0.36%
2021-01-07 0 2.800 2.710 2.800 2.700 2.900 837,000 2,329,425 2.7831 2.800 2.710 2.800 2.700 2.900 837,000 2.7831 3.70%
2021-01-06 0 2.700 2.660 2.700 2.590 2.740 399,000 1,071,360 2.6851 2.700 2.660 2.700 2.590 2.740 399,000 2.6851 5.47%
2021-01-05 0 2.560 2.540 2.590 2.400 2.560 904,500 2,231,890 2.4675 2.560 2.540 2.590 2.400 2.560 904,500 2.4675 5.35%
2021-01-04 0 2.430 2.400 2.430 2.290 2.440 442,000 1,052,335 2.3808 2.430 2.400 2.430 2.290 2.440 442,000 2.3808 6.58%
2020-12-31 0 2.280 2.240 2.280 2.230 2.300 7,671,000 17,782,415 2.3181 2.280 2.240 2.280 2.230 2.300 7,671,000 2.3181 2.24%
2020-12-30 0 2.230 2.230 2.250 2.140 2.250 487,500 1,069,960 2.1948 2.230 2.230 2.250 2.140 2.250 487,500 2.1948 2.29%
2020-12-29 0 2.180 2.180 2.200 2.060 2.300 519,000 1,126,935 2.1714 2.180 2.180 2.200 2.060 2.300 519,000 2.1714 2.83%
2020-12-28 0 2.120 2.190 2.200 2.100 2.200 22,538,364 52,211,389 2.3166 2.120 2.190 2.200 2.100 2.200 22,538,364 2.3166 3.41%
2020-12-24 0 2.050 1.920 2.100 1.990 2.050 19,500 39,665 2.0341 2.050 1.920 2.100 1.990 2.050 19,500 2.0341 6.22%
2020-12-23 0 1.930 1.930 1.970 1.920 2.030 22,500 44,920 1.9964 1.930 1.930 1.970 1.920 2.030 22,500 1.9964 -4.46%
2020-12-22 0 2.020 1.910 2.020 1.900 2.020 42,500 82,570 1.9428 2.020 1.910 2.020 1.900 2.020 42,500 1.9428 2.02%
2020-12-21 0 1.980 1.950 2.120 - - 0 0 - 1.980 1.950 2.120 - - 0 - 0.00%
2020-12-18 0 1.980 1.910 1.980 1.980 1.980 1,000 1,980 1.9800 1.980 1.910 1.980 1.980 1.980 1,000 1.9800 0.00%
2020-12-17 0 1.980 1.970 2.100 1.960 2.070 32,500 66,175 2.0362 1.980 1.970 2.100 1.960 2.070 32,500 2.0362 -1.00%
2020-12-16 0 2.000 2.000 2.070 1.990 1.990 18,500 36,965 1.9981 2.000 2.000 2.070 1.990 1.990 18,500 1.9981 -0.99%
2020-12-15 0 2.020 1.890 2.150 - - 0 0 - 2.020 1.890 2.150 - - 0 - 0.00%
2020-12-14 0 2.020 1.960 2.150 - - 0 0 - 2.020 1.960 2.150 - - 0 - 0.00%
2020-12-11 0 2.020 2.020 2.120 2.020 2.040 39,000 79,280 2.0328 2.020 2.020 2.120 2.020 2.040 39,000 2.0328 -3.35%
2020-12-10 0 2.090 2.000 2.090 1.950 2.100 40,000 82,140 2.0535 2.090 2.000 2.090 1.950 2.100 40,000 2.0535 0.97%
2020-12-09 0 2.070 2.000 2.070 - - 0 0 - 2.070 2.000 2.070 - - 0 - 0.00%
2020-12-08 0 2.070 2.070 2.160 1.950 2.200 99,000 212,250 2.1439 2.070 2.070 2.160 1.950 2.200 99,000 2.1439 2.48%
2020-12-07 0 2.020 1.890 2.200 2.020 2.020 15,000 30,300 2.0200 2.020 1.890 2.200 2.020 2.020 15,000 2.0200 -1.46%
2020-12-04 0 2.050 2.050 2.150 2.050 2.050 12,500 25,625 2.0500 2.050 2.050 2.150 2.050 2.050 12,500 2.0500 -4.65%
2020-12-03 0 2.150 2.050 2.150 - - 0 0 - 2.150 2.050 2.150 - - 0 - -0.92%
2020-12-02 0 2.170 2.150 2.200 2.050 2.200 38,500 83,110 2.1587 2.170 2.150 2.200 2.050 2.200 38,500 2.1587 5.85%
2020-12-01 0 2.050 2.000 2.050 1.990 2.050 52,500 104,945 1.9990 2.050 2.000 2.050 1.990 2.050 52,500 1.9990 0.00%
2020-11-30 0 2.050 2.030 2.050 - - 0 0 - 2.050 2.030 2.050 - - 0 - 0.00%
2020-11-27 0 2.050 2.010 2.050 2.040 2.050 33,000 67,555 2.0471 2.050 2.010 2.050 2.040 2.050 33,000 2.0471 -1.44%
2020-11-26 0 2.080 2.040 2.090 2.050 2.080 17,000 34,985 2.0579 2.080 2.040 2.090 2.050 2.080 17,000 2.0579 1.46%
2020-11-25 0 2.050 2.050 2.100 2.020 2.120 43,500 90,715 2.0854 2.050 2.050 2.100 2.020 2.120 43,500 2.0854 -3.30%
2020-11-24 0 2.120 2.040 2.120 2.050 2.120 10,500 21,560 2.0533 2.120 2.040 2.120 2.050 2.120 10,500 2.0533 2.42%
2020-11-23 0 2.070 2.070 2.120 2.050 2.080 22,500 46,355 2.0602 2.070 2.070 2.120 2.050 2.080 22,500 2.0602 -0.48%
2020-11-20 0 2.080 2.080 2.120 2.080 2.120 103,500 218,500 2.1111 2.080 2.080 2.120 2.080 2.120 103,500 2.1111 -2.35%
2020-11-19 0 2.130 2.020 2.130 2.120 2.130 18,000 38,205 2.1225 2.130 2.020 2.130 2.120 2.130 18,000 2.1225 0.00%
2020-11-18 0 2.130 2.130 2.150 - - 0 0 - 2.130 2.130 2.150 - - 0 - 0.00%
2020-11-17 0 2.130 2.090 2.140 2.130 2.150 10,500 22,485 2.1414 2.130 2.090 2.140 2.130 2.150 10,500 2.1414 -0.93%
2020-11-16 0 2.150 2.150 2.190 2.140 2.200 33,500 72,875 2.1754 2.150 2.150 2.190 2.140 2.200 33,500 2.1754 -0.46%
2020-11-13 0 2.160 2.150 2.190 2.150 2.160 14,000 30,210 2.1579 2.160 2.150 2.190 2.150 2.160 14,000 2.1579 -0.46%
2020-11-12 0 2.170 2.160 2.250 2.160 2.260 30,000 66,960 2.2320 2.170 2.160 2.250 2.160 2.260 30,000 2.2320 -2.69%
2020-11-11 0 2.230 2.230 2.250 2.120 2.220 29,500 64,090 2.1725 2.230 2.230 2.250 2.120 2.220 29,500 2.1725 0.45%
2020-11-10 0 2.220 2.150 2.260 2.150 2.270 46,500 102,075 2.1952 2.220 2.150 2.260 2.150 2.270 46,500 2.1952 -1.77%
2020-11-09 0 2.260 2.120 2.260 2.100 2.300 30,000 66,755 2.2252 2.260 2.120 2.260 2.100 2.300 30,000 2.2252 4.15%
2020-11-06 0 2.170 2.160 2.170 2.160 2.170 8,000 17,350 2.1688 2.170 2.160 2.170 2.160 2.170 8,000 2.1688 0.46%
2020-11-05 0 2.160 2.160 2.240 2.150 2.240 42,000 91,095 2.1689 2.160 2.160 2.240 2.150 2.240 42,000 2.1689 -3.57%
2020-11-04 0 2.240 2.240 2.260 2.140 2.270 21,500 48,075 2.2360 2.240 2.240 2.260 2.140 2.270 21,500 2.2360 4.67%
2020-11-03 0 2.140 2.140 2.210 2.140 2.240 17,000 36,430 2.1429 2.140 2.140 2.210 2.140 2.240 17,000 2.1429 -4.89%
2020-11-02 0 2.250 2.110 2.250 2.100 2.290 18,500 40,315 2.1792 2.250 2.110 2.250 2.100 2.290 18,500 2.1792 -0.44%
2020-10-30 0 2.260 2.150 2.260 2.290 2.290 500 1,145 2.2900 2.260 2.150 2.260 2.290 2.290 500 2.2900 0.00%
2020-10-29 0 2.260 2.150 2.260 2.100 2.270 60,000 129,560 2.1593 2.260 2.150 2.260 2.100 2.270 60,000 2.1593 -0.44%
2020-10-28 0 2.270 2.170 2.270 2.170 2.270 1,500 3,335 2.2233 2.270 2.170 2.270 2.170 2.270 1,500 2.2233 -0.87%
2020-10-27 0 2.290 2.170 2.290 2.150 2.300 53,500 119,190 2.2279 2.290 2.170 2.290 2.150 2.300 53,500 2.2279 -0.43%
2020-10-23 0 2.300 2.200 2.310 2.200 2.350 37,000 83,480 2.2562 2.300 2.200 2.310 2.200 2.350 37,000 2.2562 -0.86%
2020-10-22 0 2.320 2.220 2.310 2.210 2.400 18,000 41,885 2.3269 2.320 2.220 2.310 2.210 2.400 18,000 2.3269 -0.43%
2020-10-21 0 2.330 2.190 2.330 2.350 2.350 1,000 2,350 2.3500 2.330 2.190 2.330 2.350 2.350 1,000 2.3500 1.30%
2020-10-20 0 2.300 2.190 2.300 2.300 2.300 74,000 170,200 2.3000 2.300 2.190 2.300 2.300 2.300 74,000 2.3000 0.00%
2020-10-19 0 2.300 2.180 2.300 2.230 2.300 662,500 1,515,690 2.2878 2.300 2.180 2.300 2.230 2.300 662,500 2.2878 0.44%
2020-10-16 0 2.290 2.170 2.290 2.170 2.300 80,000 178,185 2.2273 2.290 2.170 2.290 2.170 2.300 80,000 2.2273 1.78%
2020-10-15 0 2.250 2.160 2.280 2.190 2.270 43,500 98,450 2.2632 2.250 2.160 2.280 2.190 2.270 43,500 2.2632 -0.88%
2020-10-14 0 2.270 2.150 2.270 2.200 2.300 13,500 30,330 2.2467 2.270 2.150 2.270 2.200 2.300 13,500 2.2467 -1.30%
2020-10-12 0 2.300 2.150 2.300 2.250 2.300 22,500 51,375 2.2833 2.300 2.150 2.300 2.250 2.300 22,500 2.2833 0.44%
2020-10-09 0 2.290 2.190 2.290 2.290 2.300 14,500 33,345 2.2997 2.290 2.190 2.290 2.290 2.300 14,500 2.2997 -0.43%
2020-10-08 0 2.300 2.170 2.300 2.100 2.300 83,500 188,270 2.2547 2.300 2.170 2.300 2.100 2.300 83,500 2.2547 0.00%
2020-10-07 0 2.300 2.200 2.300 2.260 2.300 102,000 233,460 2.2888 2.300 2.200 2.300 2.260 2.300 102,000 2.2888 1.32%
2020-10-06 0 2.270 2.270 2.280 2.070 2.270 182,500 397,050 2.1756 2.270 2.270 2.280 2.070 2.270 182,500 2.1756 2.25%
2020-10-05 0 2.220 2.140 2.220 2.120 2.240 47,000 103,690 2.2062 2.220 2.140 2.220 2.120 2.240 47,000 2.2062 1.37%
2020-09-30 0 2.190 2.080 2.200 2.030 2.250 294,500 642,585 2.1820 2.190 2.080 2.200 2.030 2.250 294,500 2.1820 -1.35%
2020-09-29 0 2.220 2.010 2.250 2.060 2.270 48,500 105,545 2.1762 2.220 2.010 2.250 2.060 2.270 48,500 2.1762 7.77%
2020-09-28 0 2.060 2.020 2.250 - - 0 0 - 2.060 2.020 2.250 - - 0 - 0.00%
2020-09-25 0 2.060 2.070 2.200 2.000 2.070 60,000 121,385 2.0231 2.060 2.070 2.200 2.000 2.070 60,000 2.0231 0.49%
2020-09-24 0 2.050 2.030 2.050 2.010 2.100 122,500 250,310 2.0433 2.050 2.030 2.050 2.010 2.100 122,500 2.0433 -2.38%
2020-09-23 0 2.100 2.020 2.210 2.100 2.100 20,000 42,000 2.1000 2.100 2.020 2.210 2.100 2.100 20,000 2.1000 1.94%
2020-09-22 0 2.060 2.060 2.230 2.060 2.100 20,000 41,600 2.0800 2.060 2.060 2.230 2.060 2.100 20,000 2.0800 -1.90%
2020-09-21 0 2.100 2.100 2.230 2.070 2.110 131,000 275,100 2.1000 2.100 2.100 2.230 2.070 2.110 131,000 2.1000 -0.94%
2020-09-18 0 2.120 2.120 2.240 2.110 2.270 108,000 238,185 2.2054 2.120 2.120 2.240 2.110 2.270 108,000 2.2054 1.44%
2020-09-17 0 2.090 2.090 2.230 2.030 2.100 12,000 24,580 2.0483 2.090 2.090 2.230 2.030 2.100 12,000 2.0483 -6.70%
2020-09-16 0 2.240 2.190 2.290 2.100 2.280 68,500 154,355 2.2534 2.240 2.190 2.290 2.100 2.280 68,500 2.2534 7.18%
2020-09-15 0 2.090 2.060 2.080 2.090 2.290 71,000 158,780 2.2363 2.090 2.060 2.080 2.090 2.290 71,000 2.2363 -0.95%
2020-09-14 0 2.110 2.110 2.190 2.020 2.150 33,000 70,125 2.1250 2.110 2.110 2.190 2.020 2.150 33,000 2.1250 -1.40%
2020-09-11 0 2.140 2.060 2.140 2.010 2.140 27,000 56,030 2.0752 2.140 2.060 2.140 2.010 2.140 27,000 2.0752 0.00%
2020-09-10 0 2.140 2.010 2.140 2.140 2.140 500 1,070 2.1400 2.140 2.010 2.140 2.140 2.140 500 2.1400 0.00%
2020-09-09 0 2.140 2.100 2.190 2.140 2.200 26,500 58,210 2.1966 2.140 2.100 2.190 2.140 2.200 26,500 2.1966 -2.73%
2020-09-08 0 2.200 2.110 2.260 2.060 2.220 158,000 346,755 2.1947 2.200 2.110 2.260 2.060 2.220 158,000 2.1947 -0.45%
2020-09-07 0 2.210 2.200 2.250 2.210 2.210 30,000 66,300 2.2100 2.210 2.200 2.250 2.210 2.210 30,000 2.2100 -2.64%
2020-09-04 0 2.270 2.170 2.300 1.900 2.280 165,000 358,870 2.1750 2.270 2.170 2.300 1.900 2.280 165,000 2.1750 -0.44%
2020-09-03 0 2.280 2.000 2.280 2.250 2.300 33,500 76,995 2.2984 2.280 2.000 2.280 2.250 2.300 33,500 2.2984 -0.87%
2020-09-02 0 2.300 2.260 2.300 2.210 2.300 312,500 704,530 2.2545 2.300 2.260 2.300 2.210 2.300 312,500 2.2545 1.77%
2020-09-01 0 2.260 2.260 2.330 2.230 2.260 517,000 1,163,200 2.2499 2.260 2.260 2.330 2.230 2.260 517,000 2.2499 0.44%
2020-08-31 0 2.250 2.200 2.250 2.150 2.250 608,000 1,337,165 2.1993 2.250 2.200 2.250 2.150 2.250 608,000 2.1993 0.45%
2020-08-28 0 2.240 2.160 2.240 2.260 2.270 89,500 203,100 2.2693 2.240 2.160 2.240 2.260 2.270 89,500 2.2693 -1.32%
2020-08-27 0 2.270 2.270 2.290 2.220 2.270 1,228,000 2,748,525 2.2382 2.270 2.270 2.290 2.220 2.270 1,228,000 2.2382 1.34%
2020-08-26 0 2.240 2.140 2.240 2.110 2.280 71,500 157,950 2.2091 2.240 2.140 2.240 2.110 2.280 71,500 2.2091 1.82%
2020-08-25 0 2.200 2.130 2.200 2.200 2.200 36,000 79,200 2.2000 2.200 2.130 2.200 2.200 2.200 36,000 2.2000 -0.45%
2020-08-24 0 2.210 2.210 2.250 2.150 2.330 1,678,000 3,677,645 2.1917 2.210 2.210 2.250 2.150 2.330 1,678,000 2.1917 0.91%
2020-08-21 0 2.190 2.100 2.190 2.200 2.200 1,052,500 2,315,500 2.2000 2.190 2.100 2.190 2.200 2.200 1,052,500 2.2000 -0.45%
2020-08-20 0 2.200 2.190 2.200 2.130 2.210 161,500 351,235 2.1748 2.200 2.190 2.200 2.130 2.210 161,500 2.1748 2.80%
2020-08-19 0 2.140 2.140 2.160 2.140 2.200 105,000 226,700 2.1590 2.140 2.140 2.160 2.140 2.200 105,000 2.1590 -6.55%
2020-08-18 0 2.290 2.230 2.290 2.130 2.290 162,000 358,975 2.2159 2.290 2.230 2.290 2.130 2.290 162,000 2.2159 0.44%
2020-08-17 0 2.280 2.140 2.280 2.140 2.280 79,000 174,525 2.2092 2.280 2.140 2.280 2.140 2.280 79,000 2.2092 3.17%
2020-08-14 0 2.210 2.210 2.290 2.210 2.330 119,000 270,295 2.2714 2.210 2.210 2.290 2.210 2.330 119,000 2.2714 -3.49%
2020-08-13 0 2.290 2.290 2.350 2.240 2.350 8,977,000 20,558,030 2.2901 2.290 2.290 2.350 2.240 2.350 8,977,000 2.2901 -0.43%
2020-08-12 0 2.300 2.300 2.310 2.190 2.300 567,000 1,290,975 2.2769 2.300 2.300 2.310 2.190 2.300 567,000 2.2769 0.00%
2020-08-11 0 2.300 2.300 2.380 2.130 2.390 324,000 723,380 2.2327 2.300 2.300 2.380 2.130 2.390 324,000 2.2327 5.99%
2020-08-10 0 2.170 2.110 2.160 2.090 2.230 179,000 389,320 2.1750 2.170 2.110 2.160 2.090 2.230 179,000 2.1750 -1.36%
2020-08-07 0 2.200 2.110 2.200 2.070 2.200 349,000 741,355 2.1242 2.200 2.110 2.200 2.070 2.200 349,000 2.1242 1.85%
2020-08-06 0 2.160 2.170 2.190 2.130 2.190 5,291,000 11,582,200 2.1890 2.160 2.170 2.190 2.130 2.190 5,291,000 2.1890 -1.37%
2020-08-05 0 2.190 2.170 2.180 2.180 2.240 248,000 547,170 2.2063 2.190 2.170 2.180 2.180 2.240 248,000 2.2063 -2.23%
2020-08-04 0 2.240 2.190 2.250 2.180 2.250 161,500 356,635 2.2083 2.240 2.190 2.250 2.180 2.250 161,500 2.2083 3.23%
2020-08-03 0 2.170 2.170 2.230 2.140 2.240 376,000 832,475 2.2140 2.170 2.170 2.230 2.140 2.240 376,000 2.2140 -1.36%
2020-07-31 0 2.200 2.210 2.220 2.160 2.290 175,500 391,275 2.2295 2.200 2.210 2.220 2.160 2.290 175,500 2.2295 -1.79%
2020-07-30 0 2.240 2.190 2.250 2.160 2.270 134,000 296,565 2.2132 2.240 2.190 2.250 2.160 2.270 134,000 2.2132 0.90%
2020-07-29 0 2.220 2.160 2.220 2.160 2.260 1,000,000 2,211,375 2.2114 2.220 2.160 2.220 2.160 2.260 1,000,000 2.2114 2.78%
2020-07-28 0 2.160 2.060 2.240 2.060 2.170 2,221,000 4,796,970 2.1598 2.160 2.060 2.240 2.060 2.170 2,221,000 2.1598 0.00%
2020-07-27 0 2.160 2.170 2.200 2.050 2.270 3,507,500 7,330,245 2.0899 2.160 2.170 2.200 2.050 2.270 3,507,500 2.0899 3.85%
2020-07-24 0 2.080 2.060 2.080 2.050 2.170 458,000 963,815 2.1044 2.080 2.060 2.080 2.050 2.170 458,000 2.1044 -3.70%
2020-07-23 0 2.160 2.160 2.230 2.160 2.370 574,500 1,265,305 2.2024 2.160 2.160 2.230 2.160 2.370 574,500 2.2024 -3.57%
2020-07-22 0 2.240 2.170 2.240 2.150 2.390 1,170,000 2,566,700 2.1938 2.240 2.170 2.240 2.150 2.390 1,170,000 2.1938 0.45%
2020-07-21 0 2.230 2.210 2.230 2.190 2.290 253,000 561,010 2.2174 2.230 2.210 2.230 2.190 2.290 253,000 2.2174 1.83%
2020-07-20 0 2.190 2.170 2.200 2.130 2.250 432,500 936,110 2.1644 2.190 2.170 2.200 2.130 2.250 432,500 2.1644 1.39%
2020-07-17 0 2.160 2.120 2.160 2.030 2.220 125,500 267,285 2.1298 2.160 2.120 2.160 2.030 2.220 125,500 2.1298 0.93%
2020-07-16 0 2.140 2.130 2.140 2.140 2.180 283,500 609,445 2.1497 2.140 2.130 2.140 2.140 2.180 283,500 2.1497 -4.89%
2020-07-15 0 2.250 2.180 2.250 2.150 2.270 4,862,000 10,605,300 2.1813 2.250 2.180 2.250 2.150 2.270 4,862,000 2.1813 1.81%
2020-07-14 0 2.210 2.200 2.220 2.160 2.260 566,000 1,251,100 2.2104 2.210 2.200 2.220 2.160 2.260 566,000 2.2104 2.31%
2020-07-13 0 2.160 2.160 2.180 2.120 2.190 465,500 1,001,710 2.1519 2.160 2.160 2.180 2.120 2.190 465,500 2.1519 1.41%
2020-07-10 0 2.130 2.130 2.140 2.090 2.220 882,500 1,882,010 2.1326 2.130 2.130 2.140 2.090 2.220 882,500 2.1326 -0.93%
2020-07-09 0 2.150 2.110 2.150 2.080 2.190 5,922,636 12,361,912 2.0872 2.150 2.110 2.150 2.080 2.190 5,922,636 2.0872 3.86%
2020-07-08 0 2.070 2.050 2.070 2.000 2.230 1,074,500 2,226,575 2.0722 2.070 2.050 2.070 2.000 2.230 1,074,500 2.0722 -5.05%
2020-07-07 0 2.180 2.100 2.180 1.980 2.230 1,016,500 2,165,020 2.1299 2.180 2.100 2.180 1.980 2.230 1,016,500 2.1299 -5.22%
2020-07-06 0 2.300 2.200 2.300 2.190 2.470 3,575,000 7,967,420 2.2286 2.300 2.200 2.300 2.190 2.470 3,575,000 2.2286 0.00%
2020-07-03 0 2.300 2.280 2.290 2.230 3.600 8,932,500 22,837,685 2.5567 2.300 2.280 2.290 2.230 3.600 8,932,500 2.5567 12.75%
2020-07-02 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-26 0 2.040 2.000 2.040 2.010 2.170 150,000 314,770 2.0985 2.040 2.000 2.040 2.010 2.170 150,000 2.0985 -0.97%
2020-06-24 0 2.060 2.040 2.060 1.960 2.100 103,000 209,745 2.0364 2.060 2.040 2.060 1.960 2.100 103,000 2.0364 1.48%
2020-06-23 0 2.030 2.000 2.030 2.000 2.140 67,000 139,310 2.0793 2.030 2.000 2.030 2.000 2.140 67,000 2.0793 1.50%
2020-06-22 0 2.000 1.990 2.000 1.990 2.050 52,500 105,025 2.0005 2.000 1.990 2.000 1.990 2.050 52,500 2.0005 -3.38%
2020-06-19 0 2.070 2.050 2.110 2.050 2.160 71,500 151,105 2.1134 2.070 2.050 2.110 2.050 2.160 71,500 2.1134 -1.43%
2020-06-18 0 2.100 1.880 2.100 2.020 2.140 128,500 267,730 2.0835 2.100 1.880 2.100 2.020 2.140 128,500 2.0835 -0.47%
2020-06-17 0 2.110 2.050 2.110 1.930 2.130 457,500 937,000 2.0481 2.110 2.050 2.110 1.930 2.130 457,500 2.0481 9.90%
2020-06-16 0 1.920 1.840 1.920 1.820 1.920 199,000 372,740 1.8731 1.920 1.840 1.920 1.820 1.920 199,000 1.8731 2.67%
2020-06-15 0 1.870 1.880 1.900 1.820 1.900 30,000 55,795 1.8598 1.870 1.880 1.900 1.820 1.900 30,000 1.8598 -2.09%
2020-06-12 0 1.910 1.880 1.910 1.850 1.970 133,000 250,810 1.8858 1.910 1.880 1.910 1.850 1.970 133,000 1.8858 -1.55%
2020-06-11 0 1.940 1.910 1.960 1.900 2.000 101,000 194,585 1.9266 1.940 1.910 1.960 1.900 2.000 101,000 1.9266 0.00%
2020-06-10 0 1.940 1.880 1.940 1.920 2.110 184,500 363,925 1.9725 1.940 1.880 1.940 1.920 2.110 184,500 1.9725 -4.90%
2020-06-09 0 2.040 1.900 2.040 2.010 2.100 145,500 295,335 2.0298 2.040 1.900 2.040 2.010 2.100 145,500 2.0298 0.49%
2020-06-08 0 2.030 1.980 2.030 2.020 2.150 207,500 436,375 2.1030 2.030 1.980 2.030 2.020 2.150 207,500 2.1030 0.50%
2020-06-05 0 2.020 1.990 2.020 1.900 2.030 322,000 637,390 1.9795 2.020 1.990 2.020 1.900 2.030 322,000 1.9795 5.21%
2020-06-04 0 1.920 1.850 1.920 1.850 1.930 142,500 268,530 1.8844 1.920 1.850 1.920 1.850 1.930 142,500 1.8844 1.59%
2020-06-03 0 1.890 1.870 1.890 1.830 1.940 169,000 318,505 1.8846 1.890 1.870 1.890 1.830 1.940 169,000 1.8846 2.16%
2020-06-02 0 1.850 1.830 1.860 1.850 2.000 201,500 383,105 1.9013 1.850 1.830 1.860 1.850 2.000 201,500 1.9013 -1.07%
2020-06-01 0 1.870 1.850 1.870 1.810 1.880 313,000 581,165 1.8568 1.870 1.850 1.870 1.810 1.880 313,000 1.8568 8.09%
2020-05-29 0 1.730 1.710 1.770 1.710 1.790 141,500 246,750 1.7438 1.730 1.710 1.770 1.710 1.790 141,500 1.7438 0.00%
2020-05-28 0 1.730 1.730 1.750 1.670 1.910 560,500 995,610 1.7763 1.730 1.730 1.750 1.670 1.910 560,500 1.7763 -8.47%
2020-05-27 0 1.890 1.900 1.940 1.860 2.050 2,769,500 5,264,040 1.9007 1.890 1.900 1.940 1.860 2.050 2,769,500 1.9007 -2.58%
2020-05-26 0 1.940 1.950 2.000 1.820 2.030 380,500 747,425 1.9643 1.940 1.950 2.000 1.820 2.030 380,500 1.9643 0.52%
2020-05-25 0 1.930 1.900 1.940 1.820 2.000 388,000 745,965 1.9226 1.930 1.900 1.940 1.820 2.000 388,000 1.9226 -2.53%
2020-05-22 0 1.980 1.950 1.980 1.710 2.120 685,500 1,345,980 1.9635 1.980 1.950 1.980 1.710 2.120 685,500 1.9635 -6.60%
2020-05-21 0 2.120 2.100 2.120 2.100 2.190 342,000 729,325 2.1325 2.120 2.100 2.120 2.100 2.190 342,000 2.1325 -3.64%
2020-05-20 0 2.200 2.210 2.220 2.110 2.250 232,500 510,500 2.1957 2.200 2.210 2.220 2.110 2.250 232,500 2.1957 1.85%
2020-05-19 0 2.160 2.160 2.250 2.160 2.220 433,500 944,370 2.1785 2.160 2.160 2.250 2.160 2.220 433,500 2.1785 -4.00%
2020-05-18 0 2.250 2.240 2.250 2.200 2.330 97,500 220,695 2.2635 2.250 2.240 2.250 2.200 2.330 97,500 2.2635 -2.60%
2020-05-15 0 2.310 2.270 2.310 2.200 2.450 409,000 954,415 2.3335 2.310 2.270 2.310 2.200 2.450 409,000 2.3335 5.96%
2020-05-14 0 2.180 2.170 2.180 2.170 2.300 92,500 203,270 2.1975 2.180 2.170 2.180 2.170 2.300 92,500 2.1975 -2.68%
2020-05-13 0 2.240 2.250 2.300 2.240 2.310 61,500 138,910 2.2587 2.240 2.250 2.300 2.240 2.310 61,500 2.2587 -3.86%
2020-05-12 0 2.330 2.280 2.330 2.250 2.340 175,000 399,840 2.2848 2.330 2.280 2.330 2.250 2.340 175,000 2.2848 0.00%
2020-05-11 0 2.330 2.310 2.330 2.300 2.330 49,500 114,460 2.3123 2.330 2.310 2.330 2.300 2.330 49,500 2.3123 0.87%
2020-05-08 0 2.310 2.310 2.340 2.290 2.400 146,500 338,790 2.3126 2.310 2.310 2.340 2.290 2.400 146,500 2.3126 -1.28%
2020-05-07 0 2.340 2.300 2.340 2.290 2.370 232,500 537,615 2.3123 2.340 2.300 2.340 2.290 2.370 232,500 2.3123 0.43%
2020-05-06 0 2.330 2.330 2.360 2.300 2.420 322,000 761,090 2.3636 2.330 2.330 2.360 2.300 2.420 322,000 2.3636 -2.92%
2020-05-05 0 2.400 2.390 2.400 2.180 2.660 1,197,000 2,839,320 2.3720 2.400 2.390 2.400 2.180 2.660 1,197,000 2.3720 11.63%
2020-05-04 0 2.150 2.150 2.170 2.010 2.240 536,000 1,138,995 2.1250 2.150 2.150 2.170 2.010 2.240 536,000 2.1250 -5.29%
2020-04-29 0 2.270 2.270 2.290 2.180 2.450 503,500 1,151,945 2.2879 2.270 2.270 2.290 2.180 2.450 503,500 2.2879 -5.42%
2020-04-28 0 2.400 2.350 2.400 2.280 2.490 314,500 752,900 2.3940 2.400 2.350 2.400 2.280 2.490 314,500 2.3940 2.56%
2020-04-27 0 2.340 2.330 2.340 2.310 2.550 593,000 1,433,090 2.4167 2.340 2.330 2.340 2.310 2.550 593,000 2.4167 -3.31%
2020-04-24 0 2.420 2.420 2.450 2.380 2.680 965,500 2,417,295 2.5037 2.420 2.420 2.450 2.380 2.680 965,500 2.5037 -7.63%
2020-04-23 0 2.620 2.620 2.630 2.060 2.800 3,096,500 7,931,750 2.5615 2.620 2.620 2.630 2.060 2.800 3,096,500 2.5615 29.06%
2020-04-22 0 2.030 2.030 2.070 1.950 2.100 392,500 790,695 2.0145 2.030 2.030 2.070 1.950 2.100 392,500 2.0145 -3.79%
2020-04-21 0 2.110 2.110 2.120 1.940 2.280 788,000 1,637,785 2.0784 2.110 2.110 2.120 1.940 2.280 788,000 2.0784 -8.26%
2020-04-20 0 2.300 2.290 2.300 2.200 2.450 409,000 945,560 2.3119 2.300 2.290 2.300 2.200 2.450 409,000 2.3119 -4.96%
2020-04-17 0 2.420 2.400 2.420 2.390 2.540 380,500 931,410 2.4479 2.420 2.400 2.420 2.390 2.540 380,500 2.4479 1.68%
2020-04-16 0 2.380 2.380 2.400 2.350 2.700 1,168,500 2,874,540 2.4600 2.380 2.380 2.400 2.350 2.700 1,168,500 2.4600 -11.85%
2020-04-15 0 2.700 2.700 2.790 2.700 2.880 861,000 2,373,505 2.7567 2.700 2.700 2.790 2.700 2.880 861,000 2.7567 0.00%
2020-04-14 0 2.700 2.700 2.730 2.600 2.990 1,440,500 3,972,195 2.7575 2.700 2.700 2.730 2.600 2.990 1,440,500 2.7575 -4.26%
2020-04-09 0 2.820 2.820 2.920 2.820 3.160 2,594,000 7,825,010 3.0166 2.820 2.820 2.920 2.820 3.160 2,594,000 3.0166 -5.37%
2020-04-08 0 2.980 2.970 2.980 2.540 3.280 5,226,000 15,605,130 2.9861 2.980 2.970 2.980 2.540 3.280 5,226,000 2.9861 11.19%
2020-04-07 0 2.680 2.620 2.680 2.600 4.000 17,796,000 60,322,600 3.3897 2.680 2.620 2.680 2.600 4.000 17,796,000 3.3897 -10.67%
2020-04-06 0 3.000 2.990 3.000 1.220 3.000 21,460,000 52,407,190 2.4421 3.000 2.990 3.000 1.220 3.000 21,460,000 2.4421 160.87%
2020-04-03 0 1.150 1.110 1.150 1.110 1.180 22,000 25,275 1.1489 1.150 1.110 1.150 1.110 1.180 22,000 1.1489 0.00%
2020-04-02 0 1.150 1.120 1.150 1.010 1.270 652,000 721,920 1.1072 1.150 1.120 1.150 1.010 1.270 652,000 1.1072 -5.74%
2020-04-01 0 1.220 1.180 1.220 1.170 1.300 832,500 1,027,915 1.2347 1.220 1.180 1.220 1.170 1.300 832,500 1.2347 -2.40%
2020-03-31 0 1.250 1.240 1.250 1.230 1.490 1,109,000 1,480,415 1.3349 1.250 1.240 1.250 1.230 1.490 1,109,000 1.3349 -12.59%
2020-03-30 0 1.430 1.400 1.430 1.350 1.470 253,500 353,385 1.3940 1.430 1.400 1.430 1.350 1.470 253,500 1.3940 -3.38%
2020-03-27 0 1.480 1.450 1.480 1.330 1.480 1,206,500 1,694,100 1.4041 1.480 1.450 1.480 1.330 1.480 1,206,500 1.4041 3.50%
2020-03-26 0 1.430 1.320 1.430 1.300 1.600 1,107,000 1,560,375 1.4096 1.430 1.320 1.430 1.300 1.600 1,107,000 1.4096 -5.30%
2020-03-25 0 1.510 1.510 1.550 1.500 1.650 867,500 1,321,575 1.5234 1.510 1.510 1.550 1.500 1.650 867,500 1.5234 -2.58%
2020-03-24 0 1.550 1.550 1.620 1.550 1.800 1,119,000 1,791,650 1.6011 1.550 1.550 1.620 1.550 1.800 1,119,000 1.6011 -7.74%
2020-03-23 0 1.680 1.680 1.690 1.570 2.300 4,180,500 7,181,925 1.7180 1.680 1.680 1.690 1.570 2.300 4,180,500 1.7180 -30.00%
2020-03-20 0 2.400 2.320 2.400 2.300 3.580 3,471,000 9,268,150 2.6702 2.400 2.320 2.400 2.300 3.580 3,471,000 2.6702 -32.96%
2020-03-19 0 3.580 3.270 3.580 2.200 3.840 3,309,500 10,385,945 3.1382 3.580 3.270 3.580 2.200 3.840 3,309,500 3.1382 -13.32%
2020-03-18 0 4.130 - 4.130 3.700 4.250 213,000 849,105 3.9864 4.130 - 4.130 3.700 4.250 213,000 3.9864 -9.23%
2020-03-17 0 4.550 4.040 6.300 3.980 4.650 842,500 3,849,875 4.5696 4.550 4.040 6.300 3.980 4.650 842,500 4.5696 -2.15%
2020-03-16 0 4.650 4.650 6.380 4.110 4.750 1,231,000 5,530,490 4.4927 4.650 4.650 6.380 4.110 4.750 1,231,000 4.4927 -2.31%
2020-03-13 0 4.760 4.620 4.760 4.600 5.300 1,594,000 8,436,590 5.2927 4.760 4.620 4.760 4.600 5.300 1,594,000 5.2927 -10.19%
2020-03-12 0 5.300 4.000 5.300 - - 0 0 - 5.300 4.000 5.300 - - 0 - 0.00%
2020-03-11 0 5.300 - 5.300 5.100 5.300 100,500 517,650 5.1507 5.300 - 5.300 5.100 5.300 100,500 5.1507 -1.49%
2020-03-10 0 5.380 4.160 5.380 - - 0 0 - 5.380 4.160 5.380 - - 0 - 0.00%
2020-03-09 0 5.380 4.070 5.380 - - 450,000 2,421,000 5.3800 5.380 4.070 5.380 - - 450,000 5.3800 0.00%
2020-03-06 0 5.380 - 5.380 - - 0 0 - 5.380 - 5.380 - - 0 - 0.00%
2020-03-05 0 5.380 4.060 6.410 - - 0 0 - 5.380 4.060 6.410 - - 0 - 0.00%
2020-03-04 0 5.380 4.060 6.070 - - 0 0 - 5.380 4.060 6.070 - - 0 - 0.00%
2020-03-03 0 5.380 4.060 6.070 5.370 5.380 28,000 150,630 5.3796 5.380 4.060 6.070 5.370 5.380 28,000 5.3796 0.00%
2020-03-02 0 5.380 3.850 6.070 - - 0 0 - 5.380 3.850 6.070 - - 0 - 0.00%
2020-02-28 0 5.380 4.040 6.070 - - 0 0 - 5.380 4.040 6.070 - - 0 - 0.00%
2020-02-27 0 5.380 4.050 6.070 - - 0 0 - 5.380 4.050 6.070 - - 0 - 0.00%
2020-02-26 0 5.380 4.500 5.390 - - 2,500 13,475 5.3900 5.380 4.500 5.390 - - 2,500 5.3900 -0.19%
2020-02-25 0 5.390 3.870 6.070 - - 920,000 4,958,800 5.3900 5.390 3.870 6.070 - - 920,000 5.3900 0.00%
2020-02-24 0 5.390 4.000 6.070 - - 0 0 - 5.390 4.000 6.070 - - 0 - 0.00%
2020-02-21 0 5.390 4.160 6.070 - - 0 0 - 5.390 4.160 6.070 - - 0 - 0.00%
2020-02-20 0 5.390 - 6.070 - - 0 0 - 5.390 - 6.070 - - 0 - 0.00%
2020-02-19 0 5.390 4.540 6.000 5.390 5.390 1,000 5,390 5.3900 5.390 4.540 6.000 5.390 5.390 1,000 5.3900 0.00%
2020-02-18 0 5.390 5.210 6.070 5.390 5.390 623,500 3,142,965 5.0408 5.390 5.210 6.070 5.390 5.390 623,500 5.0408 5.27%
2020-02-17 0 5.120 5.120 6.060 - - 370,500 1,867,320 5.0400 5.120 5.120 6.060 - - 370,500 5.0400 0.39%
2020-02-14 0 5.100 5.100 6.000 - - 2,182,000 10,997,280 5.0400 5.100 5.100 6.000 - - 2,182,000 5.0400 1.19%
2020-02-13 0 5.040 5.040 7.740 - - 0 0 - 5.040 5.040 7.740 - - 0 - 0.00%
2020-02-12 0 5.040 - 7.750 5.040 5.040 1,500 7,560 5.0400 5.040 - 7.750 5.040 5.040 1,500 5.0400 0.00%
2020-02-11 0 5.040 5.040 7.000 4.210 4.210 1,000 4,210 4.2100 5.040 5.040 7.000 4.210 4.210 1,000 4.2100 0.00%
2020-02-10 0 5.040 5.040 5.300 - - 0 0 - 5.040 5.040 5.300 - - 0 - 0.80%
2020-02-07 0 5.000 4.650 5.200 4.990 5.000 11,500 57,475 4.9978 5.000 4.650 5.200 4.990 5.000 11,500 4.9978 -1.96%
2020-02-06 0 5.100 5.100 5.360 5.000 5.380 10,000 52,690 5.2690 5.100 5.100 5.360 5.000 5.380 10,000 5.2690 -7.27%
2020-02-05 0 5.500 4.150 5.500 - - 0 0 - 5.500 4.150 5.500 - - 0 - -4.51%
2020-02-04 0 5.760 4.100 6.700 - - 0 0 - 5.760 4.100 6.700 - - 0 - 0.00%
2020-02-03 0 5.760 4.030 5.760 - - 0 0 - 5.760 4.030 5.760 - - 0 - -0.17%
2020-01-31 0 5.770 4.000 6.600 - - 0 0 - 5.770 4.000 6.600 - - 0 - 0.00%
2020-01-30 0 5.770 5.600 6.600 - - 0 0 - 5.770 5.600 6.600 - - 0 - 0.00%
2020-01-29 0 5.770 5.760 6.690 5.770 5.770 500 2,885 5.7700 5.770 5.760 6.690 5.770 5.770 500 5.7700 1.23%
2020-01-24 0 5.700 5.530 6.450 - - 0 0 - 5.700 5.530 6.450 - - 0 - 0.00%
2020-01-23 0 5.700 - 5.750 - - 0 0 - 5.700 - 5.750 - - 0 - 0.00%
2020-01-22 0 5.700 5.550 6.490 - - 870,000 4,959,000 5.7000 5.700 5.550 6.490 - - 870,000 5.7000 0.00%
2020-01-21 0 5.700 5.540 6.480 - - 0 0 - 5.700 5.540 6.480 - - 0 - 0.00%
2020-01-20 0 5.700 5.560 6.480 5.700 5.700 2,278,500 12,987,450 5.7000 5.700 5.560 6.480 5.700 5.700 2,278,500 5.7000 0.00%
2020-01-17 0 5.700 5.700 6.430 5.570 5.700 1,747,000 9,957,835 5.7000 5.700 5.700 6.430 5.570 5.700 1,747,000 5.7000 0.00%
2020-01-16 0 5.700 5.500 6.430 - - 0 0 - 5.700 5.500 6.430 - - 0 - 0.00%
2020-01-15 0 5.700 5.550 6.430 - - 0 0 - 5.700 5.550 6.430 - - 0 - 0.00%
2020-01-14 0 5.700 5.400 6.400 - - 0 0 - 5.700 5.400 6.400 - - 0 - 0.00%
2020-01-13 0 5.700 4.550 6.430 - - 0 0 - 5.700 4.550 6.430 - - 0 - 0.00%
2020-01-10 0 5.700 5.500 6.500 - - 0 0 - 5.700 5.500 6.500 - - 0 - 0.00%
2020-01-09 0 5.700 4.810 6.680 - - 0 0 - 5.700 4.810 6.680 - - 0 - 0.00%
2020-01-08 0 5.700 5.700 6.700 5.700 5.780 3,500 20,095 5.7414 5.700 5.700 6.700 5.700 5.780 3,500 5.7414 -1.72%
2020-01-07 0 5.800 5.800 5.850 5.800 6.360 111,500 663,845 5.9538 5.800 5.800 5.850 5.800 6.360 111,500 5.9538 -13.43%
2020-01-06 0 6.700 6.100 7.000 - - 0 0 - 6.700 6.100 7.000 - - 0 - 0.00%
2020-01-03 0 6.700 6.700 6.850 5.680 6.830 409,500 2,555,335 6.2401 6.700 6.700 6.850 5.680 6.830 409,500 6.2401 -4.83%
2020-01-02 0 7.040 6.000 7.050 - - 0 0 - 7.040 6.000 7.050 - - 0 - 0.00%
2019-12-31 0 7.040 7.040 7.080 7.040 7.060 121,500 856,210 7.0470 7.040 7.040 7.080 7.040 7.060 121,500 7.0470 2.18%
2019-12-30 0 6.890 6.830 6.990 6.300 6.890 202,425 1,356,622 6.7019 6.890 6.830 6.990 6.300 6.890 202,425 6.7019 4.08%
2019-12-27 0 6.620 6.000 6.700 6.000 6.700 298,500 1,950,795 6.5353 6.620 6.000 6.700 6.000 6.700 298,500 6.5353 2.00%
2019-12-24 0 6.490 6.490 6.990 5.720 6.240 80,624 478,162 5.9308 6.490 6.490 6.990 5.720 6.240 80,624 5.9308 9.08%
2019-12-23 0 5.950 5.050 5.950 5.640 5.950 1,723,500 10,066,890 5.8410 5.950 5.050 5.950 5.640 5.950 1,723,500 5.8410 1.88%
2019-12-20 0 5.840 4.910 5.840 5.910 5.910 500 2,955 5.9100 5.840 4.910 5.840 5.910 5.910 500 5.9100 1.57%
2019-12-19 0 5.750 5.100 5.740 5.750 5.750 500 2,875 5.7500 5.750 5.100 5.740 5.750 5.750 500 5.7500 0.00%
2019-12-18 0 5.750 5.750 7.370 5.190 5.750 16,000 87,180 5.4488 5.750 5.750 7.370 5.190 5.750 16,000 5.4488 6.68%
2019-12-17 0 5.390 4.850 5.390 5.010 5.390 24,500 126,915 5.1802 5.390 4.850 5.390 5.010 5.390 24,500 5.1802 0.00%
2019-12-16 0 5.390 5.010 5.400 4.920 5.400 4,000 21,170 5.2925 5.390 5.010 5.400 4.920 5.400 4,000 5.2925 0.75%
2019-12-13 0 5.350 5.350 5.360 4.250 5.350 733,500 3,438,985 4.6885 5.350 5.350 5.360 4.250 5.350 733,500 4.6885 0.94%
2019-12-12 0 5.300 5.290 7.370 4.200 5.300 201,000 964,410 4.7981 5.300 5.290 7.370 4.200 5.300 201,000 4.7981 0.19%
2019-12-11 0 5.290 - 5.290 - - 0 0 - 5.290 - 5.290 - - 0 - 0.00%
2019-12-10 0 5.290 3.820 5.290 5.290 5.290 943,500 5,000,545 5.3000 5.290 3.820 5.290 5.290 5.290 943,500 5.3000 -0.19%
2019-12-09 0 5.300 4.080 5.300 5.300 5.300 1,000 5,300 5.3000 5.300 4.080 5.300 5.300 5.300 1,000 5.3000 -1.85%
2019-12-06 0 5.400 5.410 5.460 - - 0 0 - 5.400 5.410 5.460 - - 0 - 0.00%
2019-12-05 0 5.400 3.510 5.400 5.400 5.400 1,500 8,100 5.4000 5.400 3.510 5.400 5.400 5.400 1,500 5.4000 0.19%
2019-12-04 0 5.390 - 7.870 - - 0 0 - 5.390 - 7.870 - - 0 - 0.00%
2019-12-03 0 5.390 - 5.390 - - 0 0 - 5.390 - 5.390 - - 0 - 0.00%
2019-12-02 0 5.390 4.050 5.390 5.300 5.390 1,824,500 9,833,875 5.3899 5.390 4.050 5.390 5.300 5.390 1,824,500 5.3899 0.00%
2019-11-29 0 5.390 4.140 5.390 5.380 5.390 1,500 8,075 5.3833 5.390 4.140 5.390 5.380 5.390 1,500 5.3833 -1.82%
2019-11-28 0 5.490 5.350 5.490 4.820 5.500 61,000 326,110 5.3461 5.490 5.350 5.490 4.820 5.500 61,000 5.3461 -0.18%
2019-11-27 0 5.500 - 5.500 - - 0 0 - 5.500 - 5.500 - - 0 - -1.79%
2019-11-26 0 5.600 - 5.640 - - 0 0 - 5.600 - 5.640 - - 0 - -1.06%
2019-11-25 0 5.660 4.910 5.660 5.580 5.670 11,500 64,785 5.6335 5.660 4.910 5.660 5.580 5.670 11,500 5.6335 -0.18%
2019-11-22 0 5.670 4.400 5.670 5.670 5.670 1,000 5,670 5.6700 5.670 4.400 5.670 5.670 5.670 1,000 5.6700 -2.41%
2019-11-21 0 5.810 5.810 5.890 5.480 5.890 59,000 331,645 5.6211 5.810 5.810 5.890 5.480 5.890 59,000 5.6211 -1.53%
2019-11-20 0 5.900 4.450 5.900 5.900 5.900 1,000 5,900 5.9000 5.900 4.450 5.900 5.900 5.900 1,000 5.9000 0.00%
2019-11-19 0 5.900 5.600 5.900 - - 0 0 - 5.900 5.600 5.900 - - 0 - 0.00%
2019-11-18 0 5.900 4.000 5.900 5.900 5.900 1,500 8,850 5.9000 5.900 4.000 5.900 5.900 5.900 1,500 5.9000 0.00%
2019-11-15 0 5.900 4.270 5.900 5.900 5.900 3,380,500 19,944,950 5.9000 5.900 4.270 5.900 5.900 5.900 3,380,500 5.9000 0.00%
2019-11-14 0 5.900 4.450 5.900 5.900 5.900 1,000 5,900 5.9000 5.900 4.450 5.900 5.900 5.900 1,000 5.9000 0.00%
2019-11-13 0 5.900 - 5.900 - - 0 0 - 5.900 - 5.900 - - 0 - 0.00%
2019-11-12 0 5.900 4.400 5.890 - - 0 0 - 5.900 4.400 5.890 - - 0 - 0.00%
2019-11-11 0 5.900 4.450 5.900 - - 0 0 - 5.900 4.450 5.900 - - 0 - 0.00%
2019-11-08 0 5.900 4.640 5.890 - - 0 0 - 5.900 4.640 5.890 - - 0 - 0.00%
2019-11-07 0 5.900 4.600 5.900 - - 0 0 - 5.900 4.600 5.900 - - 0 - 0.00%
2019-11-06 0 5.900 4.580 5.900 - - 0 0 - 5.900 4.580 5.900 - - 0 - 0.00%
2019-11-05 0 5.900 4.790 6.100 - - 0 0 - 5.900 4.790 6.100 - - 0 - 0.00%
2019-11-04 0 5.900 4.580 5.900 - - 0 0 - 5.900 4.580 5.900 - - 0 - 0.00%
2019-11-01 0 5.900 5.520 5.900 5.900 5.900 500 2,950 5.9000 5.900 5.520 5.900 5.900 5.900 500 5.9000 -0.17%
2019-10-31 0 5.910 5.920 6.000 - - 0 0 - 5.910 5.920 6.000 - - 0 - 0.00%
2019-10-30 0 5.910 5.920 6.000 - - 0 0 - 5.910 5.920 6.000 - - 0 - 0.00%
2019-10-29 0 5.910 5.030 6.500 5.910 5.910 500 2,955 5.9100 5.910 5.030 6.500 5.910 5.910 500 5.9100 0.17%
2019-10-28 0 5.900 5.910 5.920 - - 0 0 - 5.900 5.910 5.920 - - 0 - 0.00%
2019-10-25 0 5.900 - 6.390 - - 0 0 - 5.900 - 6.390 - - 0 - 0.00%
2019-10-24 0 5.900 4.630 5.900 5.900 5.900 1,430,500 8,454,250 5.9100 5.900 4.630 5.900 5.900 5.900 1,430,500 5.9100 0.00%
2019-10-23 0 5.900 5.000 5.900 5.900 5.910 6,500 38,410 5.9092 5.900 5.000 5.900 5.900 5.910 6,500 5.9092 0.17%
2019-10-22 0 5.890 4.650 5.890 5.890 6.010 19,000 114,000 6.0000 5.890 4.650 5.890 5.890 6.010 19,000 6.0000 -1.83%
2019-10-21 0 6.000 4.760 6.000 6.000 6.000 12,000 72,000 6.0000 6.000 4.760 6.000 6.000 6.000 12,000 6.0000 0.84%
2019-10-18 0 5.950 5.310 5.950 5.880 5.950 5,500 32,655 5.9373 5.950 5.310 5.950 5.880 5.950 5,500 5.9373 1.19%
2019-10-17 0 5.880 5.300 5.880 5.880 5.880 20,500 120,540 5.8800 5.880 5.300 5.880 5.880 5.880 20,500 5.8800 0.51%
2019-10-16 0 5.850 5.730 5.850 5.580 5.850 27,000 156,745 5.8054 5.850 5.730 5.850 5.580 5.850 27,000 5.8054 2.27%
2019-10-15 0 5.720 5.000 7.750 - - 0 0 - 5.720 5.000 7.750 - - 0 - 0.00%
2019-10-14 0 5.720 5.000 7.750 - - 0 0 - 5.720 5.000 7.750 - - 0 - 0.00%
2019-10-11 0 5.720 5.730 5.750 5.710 5.720 1,000 5,715 5.7150 5.720 5.730 5.750 5.710 5.720 1,000 5.7150 0.18%
2019-10-10 0 5.710 5.710 7.570 5.710 5.710 3,000 17,130 5.7100 5.710 5.710 7.570 5.710 5.710 3,000 5.7100 -3.22%
2019-10-09 0 5.900 5.800 5.900 5.900 5.900 1,000 5,900 5.9000 5.900 5.800 5.900 5.900 5.900 1,000 5.9000 -0.84%
2019-10-08 0 5.950 5.500 5.950 5.500 5.990 31,500 181,410 5.7590 5.950 5.500 5.950 5.500 5.990 31,500 5.7590 0.85%
2019-10-04 0 5.900 5.890 5.900 5.890 5.900 6,000 35,360 5.8933 5.900 5.890 5.900 5.890 5.900 6,000 5.8933 0.17%
2019-10-03 0 5.890 5.890 7.570 - - 0 0 - 5.890 5.890 7.570 - - 0 - 0.00%
2019-10-02 0 5.890 5.680 5.940 - - 0 0 - 5.890 5.680 5.940 - - 0 - 0.00%
2019-09-30 0 5.890 5.630 5.890 5.580 5.890 2,826,500 16,617,780 5.8793 5.890 5.630 5.890 5.580 5.890 2,826,500 5.8793 4.25%
2019-09-27 0 5.650 5.220 5.650 5.600 6.000 1,586,000 9,513,800 5.9986 5.650 5.220 5.650 5.600 6.000 1,586,000 5.9986 0.89%
2019-09-26 0 5.600 5.300 5.600 5.600 5.600 10,000 56,000 5.6000 5.600 5.300 5.600 5.600 5.600 10,000 5.6000 -1.58%
2019-09-25 0 5.690 5.410 5.700 5.600 5.690 1,500 8,445 5.6300 5.690 5.410 5.700 5.600 5.690 1,500 5.6300 -1.90%
2019-09-24 0 5.800 5.610 5.800 5.800 5.800 76,500 443,700 5.8000 5.800 5.610 5.800 5.800 5.800 76,500 5.8000 0.00%
2019-09-23 0 5.800 5.790 5.890 5.540 5.910 48,000 275,440 5.7383 5.800 5.790 5.890 5.540 5.910 48,000 5.7383 -1.53%
2019-09-20 0 5.890 5.640 5.890 5.640 5.990 4,000 23,535 5.8838 5.890 5.640 5.890 5.640 5.990 4,000 5.8838 -1.67%
2019-09-19 0 5.990 5.410 5.990 5.600 6.050 1,494,000 8,963,585 5.9997 5.990 5.410 5.990 5.600 6.050 1,494,000 5.9997 0.84%
2019-09-18 0 5.940 5.270 5.940 5.940 6.100 8,500 50,715 5.9665 5.940 5.270 5.940 5.940 6.100 8,500 5.9665 8.00%
2019-09-17 0 5.500 5.460 5.500 5.500 5.600 15,500 85,725 5.5306 5.500 5.460 5.500 5.500 5.600 15,500 5.5306 -5.01%
2019-09-16 0 5.790 5.610 5.800 5.790 5.890 62,500 363,595 5.8175 5.790 5.610 5.800 5.790 5.890 62,500 5.8175 -3.34%
2019-09-13 0 5.990 5.320 5.990 5.480 5.990 24,500 135,170 5.5171 5.990 5.320 5.990 5.480 5.990 24,500 5.5171 7.93%
2019-09-12 0 5.550 5.500 5.600 5.550 5.700 23,000 130,610 5.6787 5.550 5.500 5.600 5.550 5.700 23,000 5.6787 -4.31%
2019-09-11 0 5.800 5.690 5.800 - - 0 0 - 5.800 5.690 5.800 - - 0 - 0.00%
2019-09-10 0 5.800 5.600 5.800 - - 260,000 1,531,400 5.8900 5.800 5.600 5.800 - - 260,000 5.8900 -1.53%
2019-09-09 0 5.890 5.520 5.890 5.700 5.890 669,000 4,011,600 5.9964 5.890 5.520 5.890 5.700 5.890 669,000 5.9964 0.86%
2019-09-06 0 5.840 5.720 5.870 5.740 6.010 2,181,500 13,085,675 5.9985 5.840 5.720 5.870 5.740 6.010 2,181,500 5.9985 -1.02%
2019-09-05 0 5.900 5.680 5.990 5.710 5.900 1,500 8,745 5.8300 5.900 5.680 5.990 5.710 5.900 1,500 5.8300 0.51%
2019-09-04 0 5.870 6.000 6.200 5.700 6.000 14,000 81,370 5.8121 5.870 6.000 6.200 5.700 6.000 14,000 5.8121 -0.68%
2019-09-03 0 5.910 5.730 6.100 5.510 6.100 316,000 1,885,280 5.9661 5.910 5.730 6.100 5.510 6.100 316,000 5.9661 -1.50%
2019-09-02 0 6.000 5.790 8.080 5.800 6.000 7,000 40,745 5.8207 6.000 5.790 8.080 5.800 6.000 7,000 5.8207 1.87%
2019-08-30 0 5.890 5.780 6.000 5.800 6.000 18,375 107,890 5.8716 5.890 5.780 6.000 5.800 6.000 18,375 5.8716 -1.51%
2019-08-29 0 5.980 5.100 6.000 5.980 6.230 9,500 56,995 5.9995 5.980 5.100 6.000 5.980 6.230 9,500 5.9995 -5.97%
2019-08-28 0 6.360 4.950 6.360 6.360 6.360 500 3,180 6.3600 6.360 4.950 6.360 6.360 6.360 500 6.3600 -2.60%
2019-08-27 0 6.530 6.360 6.530 6.560 6.560 784 5,134 6.5485 6.530 6.360 6.530 6.560 6.560 784 6.5485 -3.40%
2019-08-26 0 6.760 6.560 8.080 - - 0 0 - 6.760 6.560 8.080 - - 0 - 0.00%
2019-08-23 0 6.760 6.110 8.000 - - 0 0 - 6.760 6.110 8.000 - - 0 - 0.00%
2019-08-22 0 6.760 7.030 8.000 6.990 6.990 500 3,495 6.9900 6.760 7.030 8.000 6.990 6.990 500 6.9900 4.00%
2019-08-21 0 6.500 6.130 8.080 - - 0 0 - 6.500 6.130 8.080 - - 0 - 0.00%
2019-08-20 0 6.500 6.110 8.080 - - 0 0 - 6.500 6.110 8.080 - - 0 - 0.00%
2019-08-19 0 6.500 6.300 8.080 - - 0 0 - 6.500 6.300 8.080 - - 0 - 0.00%
2019-08-16 0 6.500 5.950 7.990 5.940 7.990 4,000 25,930 6.4825 6.500 5.950 7.990 5.940 7.990 4,000 6.4825 9.06%
2019-08-15 0 5.960 5.880 5.970 5.900 5.960 3,000 17,820 5.9400 5.960 5.880 5.970 5.900 5.960 3,000 5.9400 -0.17%
2019-08-14 0 5.970 5.880 5.970 5.880 5.970 3,500 20,715 5.9186 5.970 5.880 5.970 5.880 5.970 3,500 5.9186 0.00%
2019-08-13 0 5.970 5.880 5.970 - - 0 0 - 5.970 5.880 5.970 - - 0 - 0.00%
2019-08-12 0 5.970 5.880 5.970 - - 0 0 - 5.970 5.880 5.970 - - 0 - 0.00%
2019-08-09 0 5.970 5.880 5.970 - - 0 0 - 5.970 5.880 5.970 - - 0 - 0.00%
2019-08-08 0 5.970 5.920 5.970 5.970 5.970 3,000 17,910 5.9700 5.970 5.920 5.970 5.970 5.970 3,000 5.9700 0.00%
2019-08-07 0 5.970 5.840 5.970 5.970 5.970 1,000 5,970 5.9700 5.970 5.840 5.970 5.970 5.970 1,000 5.9700 0.00%
2019-08-06 0 5.970 5.860 5.970 5.970 6.000 4,500 26,925 5.9833 5.970 5.860 5.970 5.970 6.000 4,500 5.9833 -0.50%
2019-08-05 0 6.000 5.860 6.000 6.000 6.000 2,500 15,000 6.0000 6.000 5.860 6.000 6.000 6.000 2,500 6.0000 0.00%
2019-08-02 0 6.000 5.800 6.000 5.850 6.110 6,500 39,225 6.0346 6.000 5.800 6.000 5.850 6.110 6,500 6.0346 -4.61%
2019-08-01 0 6.290 5.820 6.290 6.300 6.300 500 3,150 6.3000 6.290 5.820 6.290 6.300 6.300 500 6.3000 7.89%
2019-07-31 0 5.830 5.000 5.940 5.810 6.000 1,111,000 6,623,975 5.9622 5.830 5.000 5.940 5.810 6.000 1,111,000 5.9622 -2.67%
2019-07-30 0 5.990 5.810 6.000 - - 0 0 - 5.990 5.810 6.000 - - 0 - 0.00%
2019-07-29 0 5.990 5.980 5.990 5.990 5.990 2,500 14,975 5.9900 5.990 5.980 5.990 5.990 5.990 2,500 5.9900 -0.17%
2019-07-26 0 6.000 5.680 6.010 6.000 6.010 12,500 75,105 6.0084 6.000 5.680 6.010 6.000 6.010 12,500 6.0084 -0.17%
2019-07-25 0 6.010 6.010 6.020 6.000 6.050 117,000 707,265 6.0450 6.010 6.010 6.020 6.000 6.050 117,000 6.0450 0.17%
2019-07-24 0 6.000 5.990 6.000 - - 0 0 - 6.000 5.990 6.000 - - 0 - -0.33%
2019-07-23 0 6.020 5.930 6.020 5.920 6.020 2,500 14,970 5.9880 6.020 5.930 6.020 5.920 6.020 2,500 5.9880 0.00%
2019-07-22 0 6.020 6.020 6.030 6.020 6.080 19,000 114,725 6.0382 6.020 6.020 6.030 6.020 6.080 19,000 6.0382 -0.50%
2019-07-19 0 6.050 6.020 6.050 5.970 6.100 68,500 414,215 6.0469 6.050 6.020 6.050 5.970 6.100 68,500 6.0469 -0.33%
2019-07-18 0 6.070 6.200 6.290 5.940 6.320 29,500 179,975 6.1008 6.070 6.200 6.290 5.940 6.320 29,500 6.1008 -1.78%
2019-07-17 0 6.180 6.110 6.250 5.800 6.230 37,500 229,665 6.1244 6.180 6.110 6.250 5.800 6.230 37,500 6.1244 -1.90%
2019-07-16 0 6.300 6.200 6.300 6.300 6.490 38,000 241,285 6.3496 6.300 6.200 6.300 6.300 6.490 38,000 6.3496 -2.17%
2019-07-15 0 6.440 6.290 6.440 6.240 6.470 378,500 2,403,510 6.3501 6.440 6.290 6.440 6.240 6.470 378,500 6.3501 -0.92%
2019-07-12 0 6.500 6.340 6.500 - - 0 0 - 6.500 6.340 6.500 - - 0 - 0.00%
2019-07-11 0 6.500 6.340 6.500 6.230 6.530 16,500 105,620 6.4012 6.500 6.340 6.500 6.230 6.530 16,500 6.4012 -0.46%
2019-07-10 0 6.530 6.420 6.800 - - 0 0 - 6.530 6.420 6.800 - - 0 - 0.00%
2019-07-09 0 6.530 6.430 6.530 - - 1,480,000 9,708,800 6.5600 6.530 6.430 6.530 - - 1,480,000 6.5600 0.00%
2019-07-08 0 6.530 6.220 6.790 6.010 6.810 11,000 71,365 6.4877 6.530 6.220 6.790 6.010 6.810 11,000 6.4877 0.00%
2019-07-05 0 6.530 6.430 6.570 6.430 6.800 30,500 200,605 6.5772 6.530 6.430 6.570 6.430 6.800 30,500 6.5772 -1.80%
2019-07-04 0 6.650 6.660 6.700 6.000 6.650 52,000 335,175 6.4457 6.650 6.660 6.700 6.000 6.650 52,000 6.4457 0.00%
2019-07-03 0 6.650 6.570 6.790 6.440 6.810 69,000 468,055 6.7834 6.650 6.570 6.790 6.440 6.810 69,000 6.7834 -1.48%
2019-07-02 0 6.750 6.480 6.750 6.200 6.790 6,000 39,040 6.5067 6.750 6.480 6.750 6.200 6.790 6,000 6.5067 5.14%
2019-06-28 0 6.420 6.420 6.790 6.350 6.800 7,233 47,431 6.5576 6.420 6.420 6.790 6.350 6.800 7,233 6.5576 -4.46%
2019-06-27 0 6.720 6.270 6.790 6.500 6.790 4,000 26,355 6.5888 6.720 6.270 6.790 6.500 6.790 4,000 6.5888 3.23%
2019-06-26 0 6.510 6.380 6.510 6.260 6.600 1,033,000 6,700,030 6.4860 6.510 6.380 6.510 6.260 6.600 1,033,000 6.4860 0.31%
2019-06-25 0 6.490 6.420 6.490 6.200 6.990 221,000 1,447,215 6.5485 6.490 6.420 6.490 6.200 6.990 221,000 6.5485 -4.70%
2019-06-24 0 6.810 6.420 6.810 6.270 7.020 134,000 912,495 6.8097 6.810 6.420 6.810 6.270 7.020 134,000 6.8097 0.00%
2019-06-21 0 6.810 6.660 6.810 6.800 7.490 39,314 271,830 6.9143 6.810 6.660 6.810 6.800 7.490 39,314 6.9143 -7.35%
2019-06-20 0 7.350 7.030 7.340 6.200 7.350 187,868 1,310,594 6.9761 7.350 7.030 7.340 6.200 7.350 187,868 6.9761 0.00%
2019-06-19 0 7.350 7.330 7.360 7.220 7.580 51,500 379,035 7.3599 7.350 7.330 7.360 7.220 7.580 51,500 7.3599 -2.78%
2019-06-18 0 7.560 7.200 7.560 7.020 7.680 283,500 2,086,540 7.3599 7.560 7.200 7.560 7.020 7.680 283,500 7.3599 -1.05%
2019-06-17 0 7.640 7.000 7.900 - - 0 0 - 7.640 7.000 7.900 - - 0 - 0.00%
2019-06-14 0 7.640 7.100 7.900 - - 0 0 - 7.640 7.100 7.900 - - 0 - 0.00%
2019-06-13 0 7.640 7.060 7.900 - - 0 0 - 7.640 7.060 7.900 - - 0 - 0.00%
2019-06-12 0 7.640 7.130 7.900 - - 0 0 - 7.640 7.130 7.900 - - 0 - 0.00%
2019-06-11 0 7.640 7.320 7.900 7.640 7.880 2,932 22,629 7.7179 7.640 7.320 7.900 7.640 7.880 2,932 7.7179 0.26%
2019-06-10 0 7.620 7.060 7.900 - - 0 0 - 7.620 7.060 7.900 - - 0 - 0.00%
2019-06-06 0 7.620 7.010 7.900 - - 0 0 - 7.620 7.010 7.900 - - 0 - 0.00%
2019-06-05 0 7.620 7.010 7.620 7.410 7.800 20,000 152,615 7.6308 7.620 7.010 7.620 7.410 7.800 20,000 7.6308 1.20%
2019-06-04 0 7.530 7.350 7.530 7.150 7.570 82,804 617,813 7.4611 7.530 7.350 7.530 7.150 7.570 82,804 7.4611 -0.40%
2019-06-03 0 7.560 7.020 7.550 7.000 7.800 28,000 207,965 7.4273 7.560 7.020 7.550 7.000 7.800 28,000 7.4273 -1.18%
2019-05-31 0 7.650 7.650 8.240 7.320 8.260 4,000 29,980 7.4950 7.650 7.650 8.240 7.320 8.260 4,000 7.4950 3.29%
2019-05-30 0 7.520 7.000 8.300 - - 0 0 - 7.406 6.894 8.174 - - 0 - 0.00%
2019-05-29 0 7.520 7.000 8.280 - - 0 0 - 7.406 6.894 8.155 - - 0 - 0.00%
2019-05-28 0 7.520 7.000 8.290 - - 0 0 - 7.406 6.894 8.165 - - 0 - 0.00%
2019-05-27 0 7.520 7.000 8.300 - - 0 0 - 7.406 6.894 8.174 - - 0 - 0.00%
2019-05-24 0 7.520 7.000 8.280 - - 0 0 - 7.406 6.894 8.155 - - 0 - 0.00%
2019-05-23 0 7.520 7.110 8.200 - - 0 0 - 7.406 7.002 8.076 - - 0 - 0.00%
2019-05-22 0 7.520 7.520 8.300 7.010 7.750 15,000 109,820 7.3213 7.406 7.406 8.174 6.904 7.633 15,230 7.2105 0.27%
2019-05-21 0 7.500 7.010 7.500 - - 2,000 15,400 7.7000 7.387 6.904 7.387 - - 2,031 7.5835 -3.35%
2019-05-20 0 7.760 7.150 7.960 7.410 7.760 7,275 56,126 7.7149 7.643 7.042 7.840 7.298 7.643 7,387 7.5982 0.13%
2019-05-17 0 7.750 7.270 8.280 7.750 7.750 2,000 15,500 7.7500 7.633 7.160 8.155 7.633 7.633 2,031 7.6327 -0.51%
2019-05-16 0 7.790 7.420 8.300 - - 0 0 - 7.672 7.308 8.174 - - 0 - 0.00%
2019-05-15 0 7.790 7.140 8.290 - - 0 0 - 7.672 7.032 8.165 - - 0 - 0.00%
2019-05-14 0 7.790 7.000 7.800 7.790 7.790 22,000 171,580 7.7991 7.672 6.894 7.682 7.672 7.672 22,338 7.6811 -0.13%
2019-05-10 0 7.800 7.400 8.010 7.490 7.860 17,775 134,552 7.5697 7.682 7.288 7.889 7.377 7.741 18,048 7.4552 2.63%
2019-05-09 0 7.600 7.600 8.290 7.130 7.710 15,500 116,730 7.5310 7.485 7.485 8.165 7.022 7.593 15,738 7.4170 -3.18%
2019-05-08 0 7.850 7.800 8.140 7.850 8.130 20,500 161,825 7.8939 7.731 7.682 8.017 7.731 8.007 20,815 7.7744 -1.38%
2019-05-07 0 7.960 7.730 8.750 7.060 8.500 399,000 3,121,650 7.8237 7.840 7.613 8.618 6.953 8.371 405,131 7.7053 2.05%
2019-05-06 0 7.800 7.700 7.800 - - 0 0 - 7.682 7.583 7.682 - - 0 - -0.38%
2019-05-03 0 7.830 7.600 8.500 - - 0 0 - 7.712 7.485 8.371 - - 0 - 0.00%
2019-05-02 0 7.830 7.790 8.500 - - 0 0 - 7.712 7.672 8.371 - - 0 - 0.00%
2019-04-30 0 7.830 7.820 8.500 7.830 8.150 84,000 682,430 8.1242 7.712 7.702 8.371 7.712 8.027 85,291 8.0012 -2.13%
2019-04-29 0 8.000 8.000 8.490 7.530 8.000 6,500 49,745 7.6531 7.879 7.879 8.362 7.416 7.879 6,600 7.5373 2.56%
2019-04-26 0 7.800 7.800 8.340 7.800 8.050 222,000 1,765,970 7.9548 7.682 7.682 8.214 7.682 7.928 225,411 7.8344 -2.50%
2019-04-25 0 8.000 8.000 8.270 7.590 7.830 9,000 70,275 7.8083 7.879 7.879 8.145 7.475 7.712 9,138 7.6902 0.76%
2019-04-24 0 7.940 7.820 7.940 7.720 8.100 5,500 43,480 7.9055 7.820 7.702 7.820 7.603 7.977 5,585 7.7858 -2.10%
2019-04-23 0 8.110 8.100 8.340 8.000 8.110 4,788 38,872 8.1186 7.987 7.977 8.214 7.879 7.987 4,862 7.9958 -7.10%
2019-04-18 0 8.730 8.010 8.730 8.750 8.800 2,500 21,900 8.7600 8.598 7.889 8.598 8.618 8.667 2,538 8.6274 -0.68%
2019-04-17 0 8.790 8.110 8.790 - - 0 0 - 8.657 7.987 8.657 - - 0 - 0.00%
2019-04-16 0 8.790 8.000 8.790 8.790 8.800 3,000 26,380 8.7933 8.657 7.879 8.657 8.657 8.667 3,046 8.6603 0.34%
2019-04-15 0 8.760 8.100 8.760 8.480 8.790 2,000 17,115 8.5575 8.627 7.977 8.627 8.352 8.657 2,031 8.4280 3.30%
2019-04-12 0 8.480 8.300 8.480 8.480 8.490 6,500 55,135 8.4823 8.352 8.174 8.352 8.352 8.362 6,600 8.3539 -0.24%
2019-04-11 0 8.500 8.020 8.500 8.430 8.500 4,000 33,860 8.4650 8.371 7.899 8.371 8.302 8.371 4,061 8.3369 -0.35%
2019-04-10 0 8.530 8.310 8.600 7.970 8.530 114,500 945,010 8.2534 8.401 8.184 8.470 7.849 8.401 116,259 8.1285 3.39%
2019-04-09 0 8.250 8.150 8.250 8.000 8.360 196,224 1,611,793 8.2140 8.125 8.027 8.125 7.879 8.233 199,239 8.0897 -0.48%
2019-04-08 0 8.290 8.110 8.290 8.110 8.300 247,500 2,050,530 8.2850 8.165 7.987 8.165 7.987 8.174 251,303 8.1596 1.84%
2019-04-04 0 8.140 7.930 8.170 7.930 8.140 108,000 863,835 7.9985 8.017 7.810 8.046 7.810 8.017 109,659 7.8774 2.65%
2019-04-03 0 7.930 7.720 7.930 7.700 7.940 188,000 1,455,600 7.7426 7.810 7.603 7.810 7.583 7.820 190,889 7.6254 1.67%
2019-04-02 0 7.800 7.800 7.950 7.800 8.000 46,000 363,035 7.8921 7.682 7.682 7.830 7.682 7.879 46,707 7.7726 -2.50%
2019-04-01 0 8.000 7.600 8.050 - - 0 0 - 7.879 7.485 7.928 - - 0 - 0.00%
2019-03-29 0 8.000 7.800 8.000 8.000 8.800 40,500 332,385 8.2070 7.879 7.682 7.879 7.879 8.667 41,122 8.0828 1.39%
2019-03-28 0 7.890 7.890 7.980 7.850 7.990 263,000 2,103,040 7.9963 7.771 7.771 7.859 7.731 7.869 267,041 7.8753 0.13%
2019-03-27 0 7.880 7.010 7.980 - - 0 0 - 7.761 6.904 7.859 - - 0 - 0.00%
2019-03-26 0 7.880 7.670 7.880 7.800 7.990 127,500 1,011,300 7.9318 7.761 7.554 7.761 7.682 7.869 129,459 7.8117 -1.38%
2019-03-25 0 7.990 7.600 7.990 7.800 8.000 3,500 27,600 7.8857 7.869 7.485 7.869 7.682 7.879 3,554 7.7664 1.14%
2019-03-22 0 7.900 7.730 7.990 7.440 8.100 127,500 983,675 7.7151 7.780 7.613 7.869 7.327 7.977 129,459 7.5983 -2.59%
2019-03-21 0 8.110 7.810 8.190 - - 0 0 - 7.987 7.692 8.066 - - 0 - 0.00%
2019-03-20 0 8.110 7.900 8.120 7.800 8.270 8,000 63,715 7.9644 7.987 7.780 7.997 7.682 8.145 8,123 7.8439 0.75%
2019-03-19 0 8.050 7.900 8.080 8.000 8.280 5,500 44,500 8.0909 7.928 7.780 7.958 7.879 8.155 5,585 7.9685 -2.42%
2019-03-18 0 8.250 7.100 8.250 8.000 8.280 10,500 85,620 8.1543 8.125 6.993 8.125 7.879 8.155 10,661 8.0309 3.13%
2019-03-15 0 8.000 7.610 8.000 6.980 8.310 344,500 2,794,555 8.1119 7.879 7.495 7.879 6.874 8.184 349,793 7.9892 -3.50%
2019-03-14 0 8.290 7.500 8.290 8.290 8.300 5,000 41,480 8.2960 8.165 7.387 8.165 8.165 8.174 5,077 8.1705 0.24%
2019-03-13 0 8.270 7.500 8.270 8.250 8.290 232,000 1,918,350 8.2688 8.145 7.387 8.145 8.125 8.165 235,565 8.1436 1.47%
2019-03-12 0 8.150 7.500 8.250 8.100 8.380 10,234 84,097 8.2174 8.027 7.387 8.125 7.977 8.253 10,391 8.0931 -1.57%
2019-03-11 0 8.280 7.500 8.310 - - 0 0 - 8.155 7.387 8.184 - - 0 - 0.00%
2019-03-08 0 8.280 7.760 8.290 8.280 8.310 5,000 41,475 8.2950 8.155 7.643 8.165 8.155 8.184 5,077 8.1695 -0.12%
2019-03-07 0 8.290 7.510 8.290 8.280 8.310 243,500 2,018,225 8.2884 8.165 7.396 8.165 8.155 8.184 247,242 8.1630 0.00%
2019-03-06 0 8.290 8.010 8.290 8.220 8.340 371,351 3,076,364 8.2842 8.165 7.889 8.165 8.096 8.214 377,057 8.1589 -0.24%
2019-03-05 0 8.310 8.020 8.310 8.280 8.310 243,000 2,015,180 8.2929 8.184 7.899 8.184 8.155 8.184 246,734 8.1674 0.24%
2019-03-04 0 8.290 8.010 8.290 8.270 8.310 295,000 2,444,865 8.2877 8.165 7.889 8.165 8.145 8.184 299,533 8.1623 1.84%
2019-03-01 0 8.140 7.620 8.300 8.140 8.300 5,500 45,170 8.2127 8.017 7.505 8.174 8.017 8.174 5,585 8.0884 -1.93%
2019-02-28 0 8.300 8.060 8.300 8.300 8.300 4,000 33,200 8.3000 8.174 7.938 8.174 8.174 8.174 4,061 8.1744 0.24%
2019-02-27 0 8.280 7.100 8.300 - - 0 0 - 8.155 6.993 8.174 - - 0 - 0.00%
2019-02-26 0 8.280 8.040 8.290 8.210 8.340 239,234 1,969,038 8.2306 8.155 7.918 8.165 8.086 8.214 242,910 8.1060 0.61%
2019-02-25 0 8.230 7.710 8.230 8.010 8.250 107,734 865,204 8.0309 8.105 7.593 8.105 7.889 8.125 109,389 7.9094 2.62%
2019-02-22 0 8.020 7.900 8.320 7.900 8.050 18,000 143,065 7.9481 7.899 7.780 8.194 7.780 7.928 18,277 7.8278 0.00%
2019-02-21 0 8.020 8.000 8.200 8.020 8.320 35,000 283,580 8.1023 7.899 7.879 8.076 7.899 8.194 35,538 7.9797 -2.20%
2019-02-20 0 8.200 8.120 8.270 8.110 8.380 42,500 347,880 8.1854 8.076 7.997 8.145 7.987 8.253 43,153 8.0615 -2.03%
2019-02-19 0 8.370 8.200 8.370 8.160 8.370 13,000 108,100 8.3154 8.243 8.076 8.243 8.037 8.243 13,200 8.1895 0.00%
2019-02-18 0 8.370 8.120 8.400 - - 236 1,996 8.4576 8.243 7.997 8.273 - - 240 8.3296 0.00%
2019-02-15 0 8.370 8.210 8.370 8.210 8.430 280,500 2,348,340 8.3720 8.243 8.086 8.243 8.086 8.302 284,810 8.2453 -0.24%
2019-02-14 0 8.390 8.110 8.430 - - 0 0 - 8.263 7.987 8.302 - - 0 - 0.00%
2019-02-13 0 8.390 8.110 8.430 - - 0 0 - 8.263 7.987 8.302 - - 0 - 0.00%
2019-02-12 0 8.390 8.120 8.430 - - 0 0 - 8.263 7.997 8.302 - - 0 - 0.00%
2019-02-11 0 8.390 8.210 8.400 - - 0 0 - 8.263 8.086 8.273 - - 0 - 0.00%
2019-02-08 0 8.390 8.210 8.390 8.200 8.390 35,500 293,570 8.2696 8.263 8.086 8.263 8.076 8.263 36,045 8.1444 1.08%
2019-02-04 0 8.300 8.170 8.300 8.140 8.310 754,000 6,240,295 8.2763 8.174 8.046 8.174 8.017 8.184 765,586 8.1510 1.72%
2019-02-01 0 8.160 8.160 8.240 8.150 8.280 41,468 339,636 8.1903 8.037 8.037 8.115 8.027 8.155 42,105 8.0664 -0.73%
2019-01-31 0 8.220 8.190 8.240 8.110 8.300 4,602,000 38,067,495 8.2719 8.096 8.066 8.115 7.987 8.174 4,672,712 8.1468 -0.84%
2019-01-30 0 8.290 8.120 8.290 8.160 8.310 127,000 1,042,575 8.2093 8.165 7.997 8.165 8.037 8.184 128,951 8.0850 -0.12%
2019-01-29 0 8.300 8.300 8.340 8.120 8.340 119,000 983,765 8.2669 8.174 8.174 8.214 7.997 8.214 120,828 8.1418 -0.24%
2019-01-28 0 8.320 8.210 8.340 8.200 8.390 268,000 2,214,280 8.2622 8.194 8.086 8.214 8.076 8.263 272,118 8.1372 1.46%
2019-01-25 0 8.200 8.200 8.300 8.170 8.490 803,500 6,752,715 8.4041 8.076 8.076 8.174 8.046 8.362 815,846 8.2769 -2.26%
2019-01-24 0 8.390 8.220 8.410 8.250 8.860 16,875 142,056 8.4181 8.263 8.096 8.283 8.125 8.726 17,134 8.2907 -1.29%
2019-01-23 0 8.500 8.120 - 8.110 8.540 316,500 2,662,520 8.4124 8.371 7.997 - 7.987 8.411 321,363 8.2851 1.80%
2019-01-22 0 8.350 8.060 8.350 8.300 8.600 246,732 2,118,322 8.5855 8.224 7.938 8.224 8.174 8.470 250,523 8.4556 -2.91%
2019-01-21 0 8.600 8.400 8.600 - - 0 0 - 8.470 8.273 8.470 - - 0 - -2.05%
2019-01-18 0 8.780 8.400 8.780 8.390 8.880 330,000 2,858,420 8.6619 8.647 8.273 8.647 8.263 8.746 335,071 8.5308 2.09%
2019-01-17 0 8.600 8.600 8.680 7.600 8.900 402,000 3,378,200 8.4035 8.470 8.470 8.549 7.485 8.765 408,177 8.2763 -3.37%
2019-01-16 0 8.900 8.480 9.000 8.440 8.900 270,500 2,293,205 8.4777 8.765 8.352 8.864 8.312 8.765 274,656 8.3494 5.95%
2019-01-15 0 8.400 8.110 8.800 8.330 8.790 239,000 2,006,205 8.3942 8.273 7.987 8.667 8.204 8.657 242,672 8.2671 1.82%
2019-01-14 0 8.250 8.070 8.540 8.250 9.000 296,000 2,485,100 8.3956 8.125 7.948 8.411 8.125 8.864 300,548 8.2686 -1.55%
2019-01-11 0 8.380 8.600 8.700 8.270 9.100 28,500 242,870 8.5218 8.253 8.470 8.568 8.145 8.962 28,938 8.3928 -4.56%
2019-01-10 0 8.780 8.600 9.000 8.780 10.00 20,500 191,605 9.3466 8.647 8.470 8.864 8.647 9.849 20,815 9.2051 0.00%
2019-01-09 0 8.780 8.120 9.150 - - 0 0 - 8.647 7.997 9.012 - - 0 - 0.00%
2019-01-08 0 8.780 8.780 9.060 8.780 9.410 12,000 109,000 9.0833 8.647 8.647 8.923 8.647 9.268 12,184 8.9459 -6.79%
2019-01-07 0 9.420 9.200 9.420 - - 0 0 - 9.277 9.061 9.277 - - 0 - 0.00%
2019-01-04 0 9.420 8.810 9.420 9.060 9.990 17,500 166,380 9.5074 9.277 8.677 9.277 8.923 9.839 17,769 9.3636 -0.42%
2019-01-03 0 9.460 9.460 9.800 9.010 9.800 9,000 84,565 9.3961 9.317 9.317 9.652 8.874 9.652 9,138 9.2539 -3.76%
2019-01-02 0 9.830 8.800 9.900 8.890 9.920 19,000 186,205 9.8003 9.681 8.667 9.750 8.755 9.770 19,292 9.6520 2.50%
2018-12-31 0 9.590 9.340 9.600 9.200 9.600 1,134,812 10,609,777 9.3494 9.445 9.199 9.455 9.061 9.455 1,152,249 9.2079 1.91%
2018-12-28 0 9.410 8.570 9.410 7.000 9.490 2,148,000 18,516,115 8.6202 9.268 8.440 9.268 6.894 9.346 2,181,005 8.4897 8.91%
2018-12-27 0 8.640 - 8.550 8.600 9.660 780,500 7,162,755 9.1771 8.509 - 8.421 8.470 9.514 792,493 9.0383 -10.65%
2018-12-24 0 9.670 9.670 9.960 9.540 10.00 789,500 7,595,565 9.6207 9.524 9.524 9.809 9.396 9.849 801,631 9.4751 -1.43%
2018-12-21 0 9.810 9.810 10.00 9.110 10.00 1,337,000 12,453,970 9.3149 9.662 9.662 9.849 8.972 9.849 1,357,544 9.1739 5.71%
2018-12-20 0 9.280 - 9.280 9.150 9.290 62,500 572,210 9.1554 9.140 - 9.140 9.012 9.149 63,460 9.0168 0.22%
2018-12-19 0 9.260 - 9.260 9.140 9.300 303,000 2,807,845 9.2668 9.120 - 9.120 9.002 9.159 307,656 9.1266 -0.11%
2018-12-18 0 9.270 8.820 9.270 8.990 9.300 283,500 2,551,080 8.9985 9.130 8.687 9.130 8.854 9.159 287,856 8.8623 -0.22%
2018-12-17 0 9.290 - 9.300 9.290 9.300 413,000 3,840,350 9.2987 9.149 - 9.159 9.149 9.159 419,346 9.1580 -0.11%
2018-12-14 0 9.300 - 9.490 9.300 9.680 413,000 3,844,940 9.3098 9.159 - 9.346 9.159 9.534 419,346 9.1689 0.00%
2018-12-13 0 9.300 - 9.450 9.060 9.300 1,831,500 17,032,700 9.2999 9.159 - 9.307 8.923 9.159 1,859,642 9.1591 0.11%
2018-12-12 0 9.290 9.270 9.290 9.190 9.500 645,000 5,935,380 9.2021 9.149 9.130 9.149 9.051 9.356 654,911 9.0629 6.29%
2018-12-11 0 8.740 - 8.950 8.740 8.740 500 4,370 8.7400 8.608 - 8.815 8.608 8.608 508 8.6077 -1.80%
2018-12-10 0 8.900 - 9.170 8.900 9.220 10,000 90,140 9.0140 8.765 - 9.031 8.765 9.080 10,154 8.8776 -3.68%
2018-12-07 0 9.240 8.900 - 9.000 9.240 286,000 2,577,655 9.0128 9.100 8.765 - 8.864 9.100 290,395 8.8764 2.55%
2018-12-06 0 9.010 2.190 9.240 9.000 9.240 443,500 3,991,755 9.0006 8.874 2.157 9.100 8.864 9.100 450,315 8.8644 0.22%
2018-12-05 0 8.990 1.810 8.990 8.950 8.990 325,500 2,925,935 8.9890 8.854 1.783 8.854 8.815 8.854 330,501 8.8530 0.00%
2018-12-04 0 8.990 8.650 8.990 8.920 9.000 381,500 3,413,260 8.9469 8.854 8.519 8.854 8.785 8.864 387,362 8.8116 0.00%
2018-12-03 0 8.990 8.640 8.990 8.600 9.000 25,000 216,375 8.6550 8.854 8.509 8.854 8.470 8.864 25,384 8.5240 1.24%
2018-11-30 0 8.880 8.610 8.990 8.740 9.000 216,000 1,939,640 8.9798 8.746 8.480 8.854 8.608 8.864 219,319 8.8439 1.60%
2018-11-29 0 8.740 8.530 8.740 8.460 8.760 294,500 2,573,750 8.7394 8.608 8.401 8.608 8.332 8.627 299,025 8.6071 0.34%
2018-11-28 0 8.710 2.140 8.780 8.600 8.790 62,500 544,805 8.7169 8.578 2.108 8.647 8.470 8.657 63,460 8.5850 -0.80%
2018-11-27 0 8.780 8.700 8.780 8.770 8.790 240,500 2,109,955 8.7732 8.647 8.568 8.647 8.637 8.657 244,195 8.6404 -0.11%
2018-11-26 0 8.790 8.700 8.790 8.780 8.800 109,000 958,100 8.7899 8.657 8.568 8.657 8.647 8.667 110,675 8.6569 0.00%
2018-11-23 0 8.790 8.700 8.790 8.780 8.800 106,000 931,845 8.7910 8.657 8.568 8.657 8.647 8.667 107,629 8.6580 0.00%
2018-11-22 0 8.790 8.700 8.790 8.790 8.900 45,500 402,165 8.8388 8.657 8.568 8.657 8.657 8.765 46,199 8.7050 0.00%
2018-11-21 0 8.790 8.700 8.790 8.700 8.790 230,000 2,020,735 8.7858 8.657 8.568 8.657 8.568 8.657 233,534 8.6528 0.11%
2018-11-20 0 8.780 8.700 8.790 8.780 8.800 229,000 2,015,090 8.7995 8.647 8.568 8.657 8.647 8.667 232,519 8.6664 0.00%
2018-11-19 0 8.780 8.700 8.780 8.770 8.790 291,500 2,562,190 8.7897 8.647 8.568 8.647 8.637 8.657 295,979 8.6567 0.23%
2018-11-16 0 8.760 8.610 8.760 8.700 8.800 234,000 2,050,845 8.7643 8.627 8.480 8.627 8.568 8.667 237,596 8.6317 0.11%
2018-11-15 0 8.750 - 8.830 8.750 8.830 230,000 2,023,730 8.7988 8.618 - 8.696 8.618 8.696 233,534 8.6657 0.23%
2018-11-14 0 8.730 - 8.810 8.700 8.870 305,000 2,681,890 8.7931 8.598 - 8.677 8.568 8.736 309,686 8.6600 0.00%
2018-11-13 0 8.730 8.660 8.800 8.700 8.860 252,000 2,227,450 8.8391 8.598 8.529 8.667 8.568 8.726 255,872 8.7053 1.16%
2018-11-12 0 8.630 8.630 8.870 8.620 8.880 238,500 2,112,800 8.8587 8.499 8.499 8.736 8.490 8.746 242,165 8.7246 -2.60%
2018-11-09 0 8.860 8.750 8.880 8.800 8.910 380,000 3,365,645 8.8570 8.726 8.618 8.746 8.667 8.775 385,839 8.7229 0.00%
2018-11-08 0 8.860 2.030 8.870 8.800 8.880 231,000 2,043,645 8.8469 8.726 1.999 8.736 8.667 8.746 234,549 8.7131 -0.23%
2018-11-07 0 8.880 8.800 8.880 8.800 8.900 231,000 2,048,330 8.8672 8.746 8.667 8.746 8.667 8.765 234,549 8.7330 0.00%
2018-11-06 0 8.880 8.800 8.900 8.800 8.900 230,500 2,047,265 8.8818 8.746 8.667 8.765 8.667 8.765 234,042 8.7474 -0.22%
2018-11-05 0 8.900 2.020 8.910 8.700 8.950 232,000 2,068,320 8.9152 8.765 1.989 8.775 8.568 8.815 235,565 8.7803 -0.11%
2018-11-02 0 8.910 2.000 8.910 8.820 8.950 231,000 2,058,975 8.9133 8.775 1.970 8.775 8.687 8.815 234,549 8.7784 0.68%
2018-11-01 0 8.850 2.000 8.910 8.600 8.940 230,000 2,031,420 8.8323 8.716 1.970 8.775 8.470 8.805 233,534 8.6986 1.61%
2018-10-31 0 8.710 2.010 8.800 8.710 8.930 251,000 2,234,830 8.9037 8.578 1.980 8.667 8.578 8.795 254,857 8.7690 -1.69%
2018-10-30 0 8.860 8.700 8.890 8.800 8.980 230,500 2,063,640 8.9529 8.726 8.568 8.755 8.667 8.844 234,042 8.8174 0.68%
2018-10-29 0 8.800 8.570 8.780 8.600 8.920 518,500 4,570,480 8.8148 8.667 8.440 8.647 8.470 8.785 526,467 8.6814 -1.01%
2018-10-26 0 8.890 8.810 8.890 8.800 8.960 253,000 2,252,145 8.9018 8.755 8.677 8.755 8.667 8.824 256,887 8.7670 -1.00%
2018-10-25 0 8.980 8.700 8.990 8.800 9.000 231,000 2,058,195 8.9099 8.844 8.568 8.854 8.667 8.864 234,549 8.7751 0.45%
2018-10-24 0 8.940 8.770 8.940 8.700 8.980 230,000 2,046,735 8.8988 8.805 8.637 8.805 8.568 8.844 233,534 8.7642 -0.56%
2018-10-23 0 8.990 8.820 8.990 8.800 9.000 230,000 2,057,680 8.9464 8.854 8.687 8.854 8.667 8.864 233,534 8.8110 0.00%
2018-10-22 0 8.990 8.990 9.030 8.990 9.000 241,500 2,173,385 8.9995 8.854 8.854 8.893 8.854 8.864 245,211 8.8633 0.11%
2018-10-19 0 8.980 8.980 9.070 8.890 9.000 231,500 2,083,355 8.9994 8.844 8.844 8.933 8.755 8.864 235,057 8.8632 -0.22%
2018-10-18 0 9.000 2.000 9.030 8.880 9.000 242,000 2,175,495 8.9896 8.864 1.970 8.893 8.746 8.864 245,718 8.8536 0.00%
2018-10-16 0 9.000 - 9.000 8.800 9.050 343,500 3,091,140 8.9990 8.864 - 8.864 8.667 8.913 348,778 8.8628 0.11%
2018-10-15 0 8.990 8.820 9.000 8.990 9.010 232,000 2,087,390 8.9974 8.854 8.687 8.864 8.854 8.874 235,565 8.8612 0.00%
2018-10-12 0 8.990 8.820 8.990 8.880 9.000 230,500 2,068,645 8.9746 8.854 8.687 8.854 8.746 8.864 234,042 8.8388 -0.11%
2018-10-11 0 9.000 8.900 9.000 8.800 9.050 791,000 7,126,255 9.0092 8.864 8.765 8.864 8.667 8.913 803,154 8.8728 0.00%
2018-10-10 0 9.000 8.890 9.050 9.000 9.090 1,410,000 12,752,170 9.0441 8.864 8.755 8.913 8.864 8.952 1,431,665 8.9072 -0.66%
2018-10-09 0 9.060 8.910 9.060 8.990 9.100 1,309,000 11,809,090 9.0215 8.923 8.775 8.923 8.854 8.962 1,329,113 8.8849 -0.33%
2018-10-08 0 9.090 8.920 9.100 9.000 9.100 231,500 2,100,900 9.0752 8.952 8.785 8.962 8.864 8.962 235,057 8.9378 0.55%
2018-10-05 0 9.040 8.810 9.090 9.000 9.100 238,000 2,158,035 9.0674 8.903 8.677 8.952 8.864 8.962 241,657 8.9302 -0.55%
2018-10-04 0 9.090 9.010 9.090 8.980 9.110 232,000 2,105,905 9.0772 8.952 8.874 8.952 8.844 8.972 235,565 8.9398 2.83%
2018-10-03 0 8.840 8.840 9.110 8.800 9.120 232,000 2,113,350 9.1093 8.706 8.706 8.972 8.667 8.982 235,565 8.9714 -3.07%
2018-10-02 0 9.120 8.600 9.120 9.020 9.120 232,500 2,118,050 9.1099 8.982 8.470 8.982 8.884 8.982 236,072 8.9720 0.00%
2018-09-28 0 9.120 8.950 9.120 9.110 9.120 238,500 2,172,745 9.1100 8.982 8.815 8.982 8.972 8.982 242,165 8.9722 0.00%
2018-09-27 0 9.120 9.110 9.120 9.110 9.130 1,775,500 16,191,425 9.1194 8.982 8.972 8.982 8.972 8.992 1,802,781 8.9814 0.00%
2018-09-26 0 9.120 9.080 9.120 9.080 9.120 2,812,500 25,646,235 9.1187 8.982 8.943 8.982 8.943 8.982 2,855,715 8.9807 0.00%
2018-09-24 0 9.120 9.110 9.120 9.100 9.140 1,659,000 15,128,420 9.1190 8.982 8.972 8.982 8.962 9.002 1,684,491 8.9810 0.00%
2018-09-21 0 9.120 9.110 9.120 8.960 9.130 1,999,000 18,206,850 9.1080 8.982 8.972 8.982 8.824 8.992 2,029,716 8.9701 0.00%
2018-09-20 0 9.120 8.920 9.120 8.600 9.120 2,577,000 23,431,490 9.0925 8.982 8.785 8.982 8.470 8.982 2,616,597 8.9549 1.67%
2018-09-19 0 8.970 8.900 9.000 8.860 9.100 237,500 2,139,025 9.0064 8.834 8.765 8.864 8.726 8.962 241,149 8.8701 -0.33%
2018-09-18 0 9.000 8.860 9.000 8.890 9.000 233,000 2,071,540 8.8907 8.864 8.726 8.864 8.755 8.864 236,580 8.7562 1.24%
2018-09-17 0 8.890 - 8.900 8.870 8.890 230,500 2,047,965 8.8849 8.755 - 8.765 8.736 8.755 234,042 8.7504 -0.11%
2018-09-14 0 8.900 8.860 8.900 8.840 8.900 257,000 2,279,410 8.8693 8.765 8.726 8.765 8.706 8.765 260,949 8.7351 0.11%
2018-09-13 0 8.890 8.730 8.890 8.600 8.920 601,500 5,311,985 8.8312 8.755 8.598 8.755 8.470 8.785 610,742 8.6976 0.23%
2018-09-12 0 8.870 8.800 8.900 8.800 9.060 1,409,500 12,550,900 8.9045 8.736 8.667 8.765 8.667 8.923 1,431,158 8.7698 -2.10%
2018-09-11 0 9.060 7.380 9.060 8.840 9.060 231,000 2,086,405 9.0321 8.923 7.268 8.923 8.706 8.923 234,549 8.8954 0.00%
2018-09-10 0 9.060 8.650 9.070 8.870 9.100 232,500 2,105,515 9.0560 8.923 8.519 8.933 8.736 8.962 236,072 8.9189 -0.22%
2018-09-07 0 9.080 8.850 9.090 8.860 9.100 241,500 2,193,860 9.0843 8.943 8.716 8.952 8.726 8.962 245,211 8.9468 -0.22%
2018-09-06 0 9.100 6.090 9.110 9.100 9.100 241,000 2,193,100 9.1000 8.962 5.998 8.972 8.962 8.962 244,703 8.9623 -0.11%
2018-09-05 0 9.110 6.090 9.110 9.100 9.110 379,000 3,448,905 9.1000 8.972 5.998 8.972 8.962 8.972 384,824 8.9623 0.00%
2018-09-04 0 9.110 6.090 9.110 9.100 9.110 236,000 2,147,610 9.1000 8.972 5.998 8.972 8.962 8.972 239,626 8.9623 0.00%
2018-09-03 0 9.110 6.650 9.110 9.100 9.110 542,000 4,933,380 9.1022 8.972 6.549 8.972 8.962 8.972 550,328 8.9644 0.00%
2018-08-31 0 9.110 8.250 9.120 9.110 9.110 231,000 2,104,410 9.1100 8.972 8.125 8.982 8.972 8.972 234,549 8.9721 0.00%
2018-08-30 0 9.110 8.000 9.120 9.110 9.110 231,000 2,104,410 9.1100 8.972 7.879 8.982 8.972 8.972 234,549 8.9721 0.00%
2018-08-29 0 9.110 7.870 9.120 9.110 9.110 235,000 2,140,850 9.1100 8.972 7.751 8.982 8.972 8.972 238,611 8.9721 0.00%
2018-08-28 0 9.110 7.900 9.120 9.110 9.120 230,000 2,095,305 9.1100 8.972 7.780 8.982 8.972 8.982 233,534 8.9722 0.00%
2018-08-27 0 9.110 6.490 9.120 9.110 9.110 230,000 2,095,300 9.1100 8.972 6.392 8.982 8.972 8.972 233,534 8.9721 0.00%
2018-08-24 0 9.110 7.940 9.120 9.110 9.110 230,000 2,095,300 9.1100 8.972 7.820 8.982 8.972 8.972 233,534 8.9721 0.00%
2018-08-23 0 9.110 7.420 9.120 9.090 9.120 231,500 2,108,885 9.1097 8.972 7.308 8.982 8.952 8.982 235,057 8.9718 0.00%
2018-08-22 0 9.110 6.420 9.120 8.900 9.110 238,000 2,167,975 9.1091 8.972 6.323 8.982 8.765 8.972 241,657 8.9713 0.00%
2018-08-21 0 9.110 9.100 9.120 9.100 9.110 239,500 2,181,735 9.1095 8.972 8.962 8.982 8.962 8.972 243,180 8.9717 0.00%
2018-08-20 0 9.110 - 9.120 9.110 9.110 230,000 2,095,300 9.1100 8.972 - 8.982 8.972 8.972 233,534 8.9721 -0.11%
2018-08-17 0 9.120 8.800 9.120 8.910 9.120 232,000 2,113,320 9.1091 8.982 8.667 8.982 8.775 8.982 235,565 8.9713 0.00%
2018-08-16 0 9.120 6.850 9.120 8.920 9.120 1,500 13,580 9.0533 8.982 6.746 8.982 8.785 8.982 1,523 8.9163 0.00%
2018-08-15 0 9.120 6.890 9.120 8.920 9.120 1,500 13,580 9.0533 8.982 6.786 8.982 8.785 8.982 1,523 8.9163 -0.33%
2018-08-14 0 9.150 6.890 9.150 8.950 9.150 1,500 13,625 9.0833 9.012 6.786 9.012 8.815 9.012 1,523 8.9459 0.33%
2018-08-13 0 9.120 6.850 9.120 8.910 9.120 231,000 2,104,270 9.1094 8.982 6.746 8.982 8.775 8.982 234,549 8.9715 0.11%
2018-08-10 0 9.110 6.860 9.120 9.110 9.120 230,000 2,095,310 9.1100 8.972 6.756 8.982 8.972 8.982 233,534 8.9722 -0.11%
2018-08-09 0 9.120 - 9.120 9.110 9.120 247,500 2,254,970 9.1110 8.982 - 8.982 8.972 8.982 251,303 8.9731 0.11%
2018-08-08 0 9.110 6.860 9.120 9.110 9.120 223,500 2,036,090 9.1100 8.972 6.756 8.982 8.972 8.982 226,934 8.9722 0.11%
2018-08-07 0 9.100 6.610 9.100 9.000 9.100 223,000 2,026,990 9.0896 8.962 6.510 8.962 8.864 8.962 226,427 8.9521 0.11%
2018-08-06 0 9.090 8.900 9.100 9.090 9.090 221,000 2,008,890 9.0900 8.952 8.765 8.962 8.952 8.952 224,396 8.9524 0.00%
2018-08-03 0 9.090 6.720 9.100 9.010 9.090 220,000 1,999,400 9.0882 8.952 6.618 8.962 8.874 8.952 223,380 8.9507 -0.44%
2018-08-02 0 9.130 6.980 9.130 9.130 9.130 130,000 1,186,900 9.1300 8.992 6.874 8.992 8.992 8.992 131,998 8.9918 0.00%
2018-08-01 0 9.130 6.690 9.130 9.130 9.130 141,000 1,287,330 9.1300 8.992 6.589 8.992 8.992 8.992 143,167 8.9918 0.00%
2018-07-31 0 9.130 9.020 9.130 9.130 9.130 221,000 2,017,730 9.1300 8.992 8.884 8.992 8.992 8.992 224,396 8.9918 0.00%
2018-07-30 0 9.130 9.090 9.130 9.120 9.130 220,000 2,007,100 9.1232 8.992 8.952 8.992 8.982 8.992 223,380 8.9851 0.00%
2018-07-27 0 9.130 9.120 9.130 8.910 9.130 1,888,000 17,221,275 9.1214 8.992 8.982 8.992 8.775 8.992 1,917,010 8.9834 0.00%
2018-07-26 0 9.130 6.910 9.130 9.100 9.130 2,196,000 20,033,210 9.1226 8.992 6.805 8.992 8.962 8.992 2,229,743 8.9845 0.22%
2018-07-25 0 9.110 9.110 9.120 9.080 9.150 1,108,000 10,087,195 9.1040 8.972 8.972 8.982 8.943 9.012 1,125,025 8.9662 0.11%
2018-07-24 0 9.100 9.060 9.100 9.000 9.150 1,366,000 12,456,750 9.1191 8.962 8.923 8.962 8.864 9.012 1,386,989 8.9811 -0.22%
2018-07-23 0 9.120 9.070 9.120 9.080 9.120 2,303,500 21,007,145 9.1197 8.982 8.933 8.982 8.943 8.982 2,338,894 8.9817 0.00%
2018-07-20 0 9.120 9.080 9.120 9.120 9.120 110,000 1,003,200 9.1200 8.982 8.943 8.982 8.982 8.982 111,690 8.9820 0.00%
2018-07-19 0 9.120 9.030 9.210 9.120 9.120 110,000 1,003,200 9.1200 8.982 8.893 9.071 8.982 8.982 111,690 8.9820 0.00%
2018-07-18 0 9.120 9.080 9.120 9.100 9.120 111,500 1,016,840 9.1196 8.982 8.943 8.982 8.962 8.982 113,213 8.9816 0.00%
2018-07-17 0 9.120 9.070 9.120 - - 0 0 - 8.982 8.933 8.982 - - 0 - 0.00%
2018-07-16 0 9.120 8.000 9.210 9.120 9.120 19,000 173,280 9.1200 8.982 7.879 9.071 8.982 8.982 19,292 8.9820 -3.70%
2018-07-13 0 9.470 9.470 - 9.120 9.470 117,000 1,067,820 9.1267 9.327 9.327 - 8.982 9.327 118,798 8.9886 3.84%
2018-07-12 0 9.120 9.030 9.120 9.110 9.120 113,000 1,030,520 9.1196 8.982 8.893 8.982 8.972 8.982 114,736 8.9816 0.11%
2018-07-11 0 9.110 8.970 9.120 9.100 9.120 110,000 1,003,090 9.1190 8.972 8.834 8.982 8.962 8.982 111,690 8.9810 0.00%
2018-07-10 0 9.110 8.970 9.120 9.110 9.120 118,000 1,076,080 9.1193 8.972 8.834 8.982 8.972 8.982 119,813 8.9813 1.00%
2018-07-09 0 9.020 9.020 9.120 9.000 9.120 115,000 1,048,560 9.1179 8.884 8.884 8.982 8.864 8.982 116,767 8.9799 -2.49%
2018-07-06 0 9.250 9.070 9.250 9.100 9.250 139,000 1,267,880 9.1214 9.110 8.933 9.110 8.962 9.110 141,136 8.9834 1.43%
2018-07-05 0 9.120 8.980 9.120 9.120 9.120 22,000 200,640 9.1200 8.982 8.844 8.982 8.982 8.982 22,338 8.9820 -3.80%
2018-07-04 0 24.00 23.05 24.00 23.10 24.00 84,000 1,942,800 23.129 9.336 8.967 9.336 8.986 9.336 215,930 8.9973 4.12%
2018-07-03 0 23.05 22.50 23.10 22.50 23.10 60,000 1,384,850 23.081 8.967 8.753 8.986 8.753 8.986 154,236 8.9788 -0.22%
2018-06-29 0 23.10 22.85 23.10 22.50 23.15 443,000 10,223,300 23.077 8.986 8.889 8.986 8.753 9.006 1,138,776 8.9774 0.00%
2018-06-28 0 23.10 18.00 23.10 23.10 23.10 451,000 10,418,100 23.100 8.986 7.002 8.986 8.986 8.986 1,159,341 8.9862 0.00%
2018-06-27 0 23.10 23.00 23.10 23.05 23.10 650,000 15,014,900 23.100 8.986 8.947 8.986 8.967 8.986 1,670,890 8.9862 0.00%
2018-06-26 0 23.10 23.00 23.10 22.75 23.15 583,000 13,466,550 23.099 8.986 8.947 8.986 8.850 9.006 1,498,660 8.9857 0.00%
2018-06-25 0 23.10 22.15 23.10 22.65 23.10 55,000 1,265,400 23.007 8.986 8.617 8.986 8.811 8.986 141,383 8.9502 0.22%
2018-06-22 0 23.05 23.05 23.10 23.00 23.20 97,000 2,239,350 23.086 8.967 8.967 8.986 8.947 9.025 249,348 8.9808 -0.22%
2018-06-21 0 23.10 23.05 23.10 23.00 23.10 90,000 2,077,650 23.085 8.986 8.967 8.986 8.947 8.986 231,354 8.9804 0.22%
2018-06-20 0 23.05 22.80 23.10 23.00 23.10 52,000 1,200,650 23.089 8.967 8.870 8.986 8.947 8.986 133,671 8.9821 0.22%
2018-06-19 0 23.00 22.60 23.00 22.55 23.10 57,000 1,305,600 22.905 8.947 8.792 8.947 8.772 8.986 146,524 8.9105 -0.43%
2018-06-15 0 23.10 22.80 23.10 23.05 23.10 12,000 277,100 23.092 8.986 8.870 8.986 8.967 8.986 30,847 8.9830 0.00%
2018-06-14 0 23.10 22.85 23.10 23.05 23.10 28,000 646,750 23.098 8.986 8.889 8.986 8.967 8.986 71,977 8.9855 0.00%
2018-06-13 0 23.10 22.70 23.10 23.10 23.10 14,000 323,400 23.100 8.986 8.831 8.986 8.986 8.986 35,988 8.9862 0.00%
2018-06-12 0 23.10 22.85 23.10 23.10 23.10 43,000 993,300 23.100 8.986 8.889 8.986 8.986 8.986 110,536 8.9862 0.00%
2018-06-11 0 23.10 22.75 23.10 23.05 23.10 47,000 1,085,150 23.088 8.986 8.850 8.986 8.967 8.986 120,818 8.9817 1.32%
2018-06-08 0 22.80 22.80 23.10 22.65 23.10 54,000 1,245,700 23.069 8.870 8.870 8.986 8.811 8.986 138,812 8.9740 0.44%
2018-06-07 0 22.70 22.70 22.95 22.00 23.10 49,000 1,122,150 22.901 8.831 8.831 8.928 8.558 8.986 125,959 8.9088 0.67%
2018-06-06 0 22.55 22.55 23.10 22.10 23.10 96,000 2,212,350 23.045 8.772 8.772 8.986 8.597 8.986 246,778 8.9650 -1.96%
2018-06-05 0 23.00 23.00 23.10 23.00 23.10 90,000 2,078,800 23.098 8.947 8.947 8.986 8.947 8.986 231,354 8.9854 0.00%
2018-06-04 0 23.00 23.00 23.10 23.00 23.15 89,000 2,055,750 23.098 8.947 8.947 8.986 8.947 9.006 228,783 8.9856 -0.43%
2018-06-01 0 23.10 23.00 23.10 - - 0 0 - 8.986 8.947 8.986 - - 0 - 0.00%
2018-05-31 0 23.10 23.00 23.30 23.10 23.30 114,000 2,633,800 23.104 8.986 8.947 9.064 8.986 9.064 293,048 8.9876 0.00%
2018-05-30 0 23.10 23.00 23.10 23.05 23.10 133,000 3,070,950 23.090 8.986 8.947 8.986 8.967 8.986 341,890 8.9823 0.22%
2018-05-29 0 23.05 23.05 23.20 23.05 23.20 139,000 3,213,650 23.120 8.967 8.967 9.025 8.967 9.025 357,313 8.9939 0.00%
2018-05-28 0 23.05 23.05 23.30 23.05 23.20 143,000 3,303,500 23.101 8.967 8.967 9.064 8.967 9.025 367,596 8.9868 0.66%
2018-05-25 0 22.90 22.70 23.25 22.90 23.25 238,000 5,511,300 23.157 8.908 8.831 9.045 8.908 9.045 611,803 9.0083 -0.43%
2018-05-24 0 23.00 23.00 23.25 22.90 23.25 233,000 5,400,550 23.178 8.947 8.947 9.045 8.908 9.045 598,950 9.0167 0.44%
2018-05-23 0 22.90 22.85 23.25 22.75 23.25 218,000 5,034,900 23.096 8.908 8.889 9.045 8.850 9.045 560,391 8.9846 -0.87%
2018-05-21 0 23.10 22.05 23.25 23.00 23.25 488,000 11,265,950 23.086 8.986 8.578 9.045 8.947 9.045 1,254,453 8.9808 0.43%
2018-05-18 0 23.00 22.80 23.25 23.00 23.25 195,000 4,531,650 23.239 8.947 8.870 9.045 8.947 9.045 501,267 9.0404 -1.08%
2018-05-17 0 23.25 22.90 23.25 23.20 23.25 449,000 10,436,800 23.245 9.045 8.908 9.045 9.025 9.045 1,154,199 9.0425 0.00%
2018-05-16 0 23.25 22.80 23.25 23.10 23.25 527,000 12,248,050 23.241 9.045 8.870 9.045 8.986 9.045 1,354,706 9.0411 2.20%
2018-05-15 0 22.75 22.75 22.95 22.65 23.25 287,000 6,663,900 23.219 8.850 8.850 8.928 8.811 9.045 737,762 9.0326 -2.15%
2018-05-14 0 23.25 22.75 23.25 23.10 23.30 606,000 14,081,200 23.236 9.045 8.850 9.045 8.986 9.064 1,557,783 9.0393 2.42%
2018-05-11 0 22.70 22.45 23.20 22.55 23.25 282,000 6,542,350 23.200 8.831 8.733 9.025 8.772 9.045 724,909 9.0251 -2.16%
2018-05-10 0 23.20 22.45 23.20 23.05 23.20 260,000 6,021,850 23.161 9.025 8.733 9.025 8.967 9.025 668,356 9.0099 2.88%
2018-05-09 0 22.55 22.40 22.95 21.90 23.25 262,000 6,066,500 23.155 8.772 8.714 8.928 8.519 9.045 673,497 9.0075 -2.17%
2018-05-08 0 23.05 22.10 23.20 23.05 23.20 261,000 6,051,950 23.188 8.967 8.597 9.025 8.967 9.025 670,927 9.0203 0.22%
2018-05-07 0 23.00 22.70 23.00 22.70 23.20 273,000 6,288,600 23.035 8.947 8.831 8.947 8.831 9.025 701,774 8.9610 0.44%
2018-05-04 0 22.90 22.80 23.80 22.85 23.00 429,000 9,826,600 22.906 8.908 8.870 9.259 8.889 8.947 1,102,787 8.9107 2.69%
2018-05-03 0 22.30 22.25 22.75 22.30 22.95 179,000 4,092,400 22.863 8.675 8.656 8.850 8.675 8.928 460,137 8.8939 -1.33%
2018-05-02 0 22.60 22.60 23.80 22.45 23.00 44,000 1,006,950 22.885 8.792 8.792 9.259 8.733 8.947 113,106 8.9027 0.67%
2018-04-30 0 22.45 22.25 23.75 22.40 22.45 44,000 986,500 22.421 8.733 8.656 9.239 8.714 8.733 113,106 8.7219 0.45%
2018-04-27 0 22.35 22.10 22.50 22.30 22.45 47,000 1,051,000 22.362 8.694 8.597 8.753 8.675 8.733 120,818 8.6990 0.68%
2018-04-26 0 22.20 22.20 23.35 21.85 23.20 45,000 1,041,050 23.134 8.636 8.636 9.083 8.500 9.025 115,677 8.9996 -0.22%
2018-04-25 0 22.25 22.20 23.10 22.10 23.20 49,000 1,131,800 23.098 8.656 8.636 8.986 8.597 9.025 125,959 8.9854 -3.89%
2018-04-24 0 23.15 22.20 23.20 22.75 23.15 42,000 970,550 23.108 9.006 8.636 9.025 8.850 9.006 107,965 8.9895 0.43%
2018-04-23 0 23.05 22.15 22.95 23.10 24.30 44,000 1,035,350 23.531 8.967 8.617 8.928 8.986 9.453 113,106 9.1538 -1.91%
2018-04-20 0 23.50 23.50 24.10 22.05 24.05 95,000 2,170,500 22.847 9.142 9.142 9.375 8.578 9.356 244,207 8.8880 4.68%
2018-04-19 0 22.45 21.90 24.05 22.20 22.45 45,000 1,006,550 22.368 8.733 8.519 9.356 8.636 8.733 115,677 8.7014 1.13%
2018-04-18 0 22.20 22.00 22.40 22.00 22.45 48,000 1,072,750 22.349 8.636 8.558 8.714 8.558 8.733 123,389 8.6941 -0.22%
2018-04-17 0 22.25 21.95 23.20 22.25 22.30 9,000 200,550 22.283 8.656 8.539 9.025 8.656 8.675 23,135 8.6685 0.45%
2018-04-16 0 22.15 22.15 23.30 22.15 23.35 47,000 1,090,350 23.199 8.617 8.617 9.064 8.617 9.083 120,818 9.0247 -3.70%
2018-04-13 0 23.00 22.30 23.00 21.90 23.00 65,000 1,480,050 22.770 8.947 8.675 8.947 8.519 8.947 167,089 8.8579 -0.22%
2018-04-12 0 23.05 23.00 23.90 23.05 23.50 61,000 1,428,550 23.419 8.967 8.947 9.297 8.967 9.142 156,807 9.1103 -1.50%
2018-04-11 0 23.40 23.40 23.90 23.40 23.90 6,000 141,900 23.650 9.103 9.103 9.297 9.103 9.297 15,424 9.2002 -2.70%
2018-04-10 0 24.05 23.45 24.05 23.40 24.10 10,000 234,900 23.490 9.356 9.122 9.356 9.103 9.375 25,706 9.1379 3.44%
2018-04-09 0 23.25 23.20 23.75 23.15 23.85 12,000 279,250 23.271 9.045 9.025 9.239 9.006 9.278 30,847 9.0527 1.09%
2018-04-06 0 23.00 23.00 23.50 21.10 24.30 10,000 228,050 22.805 8.947 8.947 9.142 8.208 9.453 25,706 8.8715 -1.29%
2018-04-04 0 23.30 23.30 24.25 23.25 24.25 45,000 1,088,150 24.181 9.064 9.064 9.434 9.045 9.434 115,677 9.4068 -3.72%
2018-04-03 0 24.20 23.45 24.30 - - 0 0 - 9.414 9.122 9.453 - - 0 - 0.00%
2018-03-29 0 24.20 22.45 24.20 23.60 24.45 38,000 909,800 23.942 9.414 8.733 9.414 9.181 9.511 97,683 9.3138 3.42%
2018-03-28 0 23.40 21.00 23.60 23.40 23.40 2,000 46,800 23.400 9.103 8.169 9.181 9.103 9.103 5,141 9.1029 0.00%
2018-03-27 0 23.40 22.15 23.55 22.15 23.50 24,000 562,300 23.429 9.103 8.617 9.161 8.617 9.142 61,694 9.1143 -0.43%
2018-03-26 0 23.50 21.50 23.50 24.20 24.20 1,000 24,200 24.200 9.142 8.364 9.142 9.414 9.414 2,571 9.4141 0.86%
2018-03-23 0 23.30 21.10 23.30 23.35 23.40 98,000 2,291,800 23.386 9.064 8.208 9.064 9.083 9.103 251,919 9.0974 -0.21%
2018-03-22 0 23.35 22.15 23.40 22.80 23.35 62,000 1,449,650 23.382 9.083 8.617 9.103 8.870 9.083 159,377 9.0957 0.21%
2018-03-21 0 23.30 22.10 23.30 23.40 23.40 302,000 7,066,800 23.400 9.064 8.597 9.064 9.103 9.103 776,321 9.1029 -0.43%
2018-03-20 0 23.40 23.40 24.00 23.00 24.20 38,000 886,000 23.316 9.103 9.103 9.336 8.947 9.414 97,683 9.0702 0.00%
2018-03-19 0 23.40 22.35 23.40 24.25 24.25 1,000 24,250 24.250 9.103 8.694 9.103 9.434 9.434 2,571 9.4336 0.00%
2018-03-16 0 23.40 22.00 24.00 - - 0 0 - 9.103 8.558 9.336 - - 0 - 0.00%
2018-03-15 0 23.40 23.40 23.90 - - 0 0 - 9.103 9.103 9.297 - - 0 - 0.00%
2018-03-14 0 23.40 21.10 23.50 22.85 23.40 7,000 161,350 23.050 9.103 8.208 9.142 8.889 9.103 17,994 8.9668 1.74%
2018-03-13 0 23.00 22.30 22.95 22.40 24.10 25,000 574,550 22.982 8.947 8.675 8.928 8.714 9.375 64,265 8.9403 -1.50%
2018-03-12 0 23.35 22.80 23.40 23.35 23.35 3,000 70,050 23.350 9.083 8.870 9.103 9.083 9.083 7,712 9.0835 -0.43%
2018-03-09 0 23.45 22.80 23.50 21.25 23.55 68,000 1,541,600 22.671 9.122 8.870 9.142 8.267 9.161 174,801 8.8192 -0.64%
2018-03-08 0 23.60 21.40 23.60 - - 0 0 - 9.181 8.325 9.181 - - 0 - -0.42%
2018-03-07 0 23.70 21.50 23.70 24.05 24.05 1,000 24,050 24.050 9.220 8.364 9.220 9.356 9.356 2,571 9.3558 -0.42%
2018-03-06 0 23.80 21.50 23.80 23.80 23.80 1,000 23,800 23.800 9.259 8.364 9.259 9.259 9.259 2,571 9.2585 -0.83%
2018-03-05 0 24.00 21.05 24.00 24.10 24.10 1,000 24,100 24.100 9.336 8.189 9.336 9.375 9.375 2,571 9.3752 0.00%
2018-03-02 0 24.00 21.05 24.00 24.00 24.00 1,000 24,000 24.000 9.336 8.189 9.336 9.336 9.336 2,571 9.3363 1.69%
2018-03-01 0 23.60 23.60 24.00 23.45 24.00 4,000 94,400 23.600 9.181 9.181 9.336 9.122 9.336 10,282 9.1807 0.43%
2018-02-28 0 23.50 22.10 24.00 23.50 24.00 2,000 47,500 23.750 9.142 8.597 9.336 9.142 9.336 5,141 9.2391 1.29%
2018-02-27 0 23.20 23.10 23.50 22.70 23.80 4,000 93,200 23.300 9.025 8.986 9.142 8.831 9.259 10,282 9.0640 1.75%
2018-02-26 0 22.80 22.40 22.80 24.00 24.00 1,000 24,000 24.000 8.870 8.714 8.870 9.336 9.336 2,571 9.3363 -2.36%
2018-02-23 0 23.35 22.05 23.35 24.20 24.20 1,000 24,200 24.200 9.083 8.578 9.083 9.414 9.414 2,571 9.4141 -1.89%
2018-02-22 0 23.80 22.95 24.85 23.45 24.45 20,000 482,200 24.110 9.259 8.928 9.667 9.122 9.511 51,412 9.3791 -3.25%
2018-02-21 0 24.60 22.05 24.60 24.75 24.75 1,000 24,750 24.750 9.570 8.578 9.570 9.628 9.628 2,571 9.6281 -0.40%
2018-02-20 0 24.70 21.40 24.70 24.00 24.70 4,000 97,500 24.375 9.609 8.325 9.609 9.336 9.609 10,282 9.4822 3.78%
2018-02-15 0 23.80 21.10 25.00 22.95 23.95 113,000 2,699,250 23.887 9.259 8.208 9.725 8.928 9.317 290,478 9.2924 4.39%
2018-02-14 0 22.80 21.90 22.80 22.95 23.00 7,000 160,900 22.986 8.870 8.519 8.870 8.928 8.947 17,994 8.9418 0.00%
2018-02-13 0 22.80 22.10 22.80 22.80 23.00 5,000 114,200 22.840 8.870 8.597 8.870 8.870 8.947 12,853 8.8851 0.88%
2018-02-12 0 22.60 21.90 22.60 22.95 22.95 3,000 68,850 22.950 8.792 8.519 8.792 8.928 8.928 7,712 8.9279 2.03%
2018-02-09 0 22.15 21.40 22.80 20.00 24.15 148,000 3,123,600 21.105 8.617 8.325 8.870 7.780 9.395 380,449 8.2103 -3.70%
2018-02-08 0 23.00 22.30 22.60 22.20 24.35 26,000 590,700 22.719 8.947 8.675 8.792 8.636 9.472 66,836 8.8381 -1.71%
2018-02-07 0 23.40 22.45 24.00 22.25 24.15 14,000 322,250 23.018 9.103 8.733 9.336 8.656 9.395 35,988 8.9543 1.96%
2018-02-06 0 22.95 22.00 23.85 21.05 24.10 163,000 3,878,200 23.793 8.928 8.558 9.278 8.189 9.375 419,008 9.2557 -1.29%
2018-02-05 0 23.25 22.55 23.65 22.00 23.65 35,000 799,950 22.856 9.045 8.772 9.200 8.558 9.200 89,971 8.8912 -2.31%
2018-02-02 0 23.80 23.45 23.85 23.05 24.50 61,000 1,455,100 23.854 9.259 9.122 9.278 8.967 9.531 156,807 9.2796 -0.83%
2018-02-01 0 24.00 23.45 24.00 22.65 25.50 46,000 1,095,500 23.815 9.336 9.122 9.336 8.811 9.920 118,248 9.2645 0.00%
2018-01-31 0 24.00 23.60 24.00 23.50 25.30 23,000 552,550 24.024 9.336 9.181 9.336 9.142 9.842 59,124 9.3456 -1.23%
2018-01-30 0 24.30 23.80 24.35 24.30 24.75 4,000 97,750 24.438 9.453 9.259 9.472 9.453 9.628 10,282 9.5065 -0.41%
2018-01-29 0 24.40 23.60 24.40 - - 0 0 - 9.492 9.181 9.492 - - 0 - 0.00%
2018-01-26 0 24.40 23.35 24.40 22.50 24.60 26,000 619,950 23.844 9.492 9.083 9.492 8.753 9.570 66,836 9.2757 1.67%
2018-01-25 0 24.00 23.20 24.00 24.70 24.70 1,000 24,700 24.700 9.336 9.025 9.336 9.609 9.609 2,571 9.6087 0.00%
2018-01-24 0 24.00 23.65 24.00 23.50 25.40 97,000 2,368,000 24.412 9.336 9.200 9.336 9.142 9.881 249,348 9.4968 -2.44%
2018-01-23 0 24.60 22.50 24.60 - - 0 0 - 9.570 8.753 9.570 - - 0 - -0.20%
2018-01-22 0 24.65 23.85 24.70 24.00 24.85 28,000 682,400 24.371 9.589 9.278 9.609 9.336 9.667 71,977 9.4808 -0.20%
2018-01-19 0 24.70 24.25 24.70 24.15 25.50 57,000 1,417,000 24.860 9.609 9.434 9.609 9.395 9.920 146,524 9.6708 0.41%
2018-01-18 0 24.60 22.30 24.60 24.35 25.90 33,000 825,150 25.005 9.570 8.675 9.570 9.472 10.08 84,830 9.7271 -0.81%
2018-01-17 0 24.80 24.05 25.00 22.05 25.00 74,000 1,725,150 23.313 9.648 9.356 9.725 8.578 9.725 190,224 9.0690 3.33%
2018-01-16 0 24.00 23.30 24.00 22.80 24.00 52,000 1,195,400 22.989 9.336 9.064 9.336 8.870 9.336 133,671 8.9428 4.35%
2018-01-15 0 23.00 22.60 23.00 21.90 23.00 10,000 227,300 22.730 8.947 8.792 8.947 8.519 8.947 25,706 8.8423 5.02%
2018-01-12 0 21.90 21.60 21.95 20.20 22.00 93,000 1,939,300 20.853 8.519 8.403 8.539 7.858 8.558 239,066 8.1120 7.88%
2018-01-11 0 20.30 20.30 20.50 20.00 20.20 31,000 620,200 20.007 7.897 7.897 7.975 7.780 7.858 79,689 7.7828 1.50%
2018-01-10 0 20.00 19.78 20.00 19.98 20.00 52,000 1,039,960 19.999 7.780 7.695 7.780 7.773 7.780 133,671 7.7800 0.00%
2018-01-09 0 20.00 19.92 20.00 20.00 20.00 3,000 60,000 20.000 7.780 7.749 7.780 7.780 7.780 7,712 7.7803 0.00%
2018-01-08 0 20.00 20.00 20.10 20.00 20.15 109,000 2,180,700 20.006 7.780 7.780 7.819 7.780 7.839 280,195 7.7828 -0.25%
2018-01-05 0 20.05 20.00 20.05 20.00 20.05 76,000 1,521,450 20.019 7.800 7.780 7.800 7.780 7.800 195,366 7.7877 0.25%
2018-01-04 0 20.00 19.90 20.00 19.90 20.05 2,679,000 53,580,600 20.000 7.780 7.741 7.780 7.741 7.800 6,886,637 7.7804 0.00%
2018-01-03 0 20.00 20.00 20.10 19.98 20.00 1,688,000 33,727,780 19.981 7.780 7.780 7.819 7.773 7.780 4,339,172 7.7729 0.00%
2018-01-02 0 20.00 19.78 20.00 19.98 20.00 16,000 319,880 19.993 7.780 7.695 7.780 7.773 7.780 41,130 7.7774 0.00%
2017-12-29 0 20.00 19.98 20.00 19.86 20.05 2,633,000 52,667,850 20.003 7.780 7.773 7.780 7.726 7.800 6,768,389 7.7814 0.10%
2017-12-28 0 19.98 19.98 20.10 19.98 20.05 127,000 2,540,440 20.004 7.773 7.773 7.819 7.773 7.800 326,466 7.7816 -0.35%
2017-12-27 0 20.05 19.96 20.05 19.94 20.05 7,949,000 158,821,490 19.980 7.800 7.765 7.800 7.757 7.800 20,433,698 7.7725 0.45%
2017-12-22 0 19.96 19.78 19.98 19.96 19.96 1,000 19,960 19.960 7.765 7.695 7.773 7.765 7.765 2,571 7.7647 -0.10%
2017-12-21 0 19.98 19.84 20.00 19.98 20.30 14,000 282,780 20.199 7.773 7.718 7.780 7.773 7.897 35,988 7.8575 -0.10%
2017-12-20 0 20.00 20.00 20.05 19.98 20.00 86,000 1,719,100 19.990 7.780 7.780 7.800 7.773 7.780 221,072 7.7762 0.50%
2017-12-19 0 19.90 19.90 19.98 19.78 20.00 642,000 12,815,600 19.962 7.741 7.741 7.773 7.695 7.780 1,650,325 7.7655 -0.50%
2017-12-18 0 20.00 20.00 20.05 19.72 20.00 259,000 5,152,900 19.895 7.780 7.780 7.800 7.671 7.780 665,785 7.7396 0.81%
2017-12-15 0 19.84 19.84 19.86 19.48 19.86 251,000 4,969,660 19.799 7.718 7.718 7.726 7.578 7.726 645,221 7.7023 -0.10%
2017-12-14 0 19.86 19.80 20.05 19.86 20.05 7,000 139,610 19.944 7.726 7.702 7.800 7.726 7.800 17,994 7.7586 -0.60%
2017-12-13 0 19.98 19.92 20.10 19.80 20.10 71,000 1,418,250 19.975 7.773 7.749 7.819 7.702 7.819 182,513 7.7707 0.91%
2017-12-12 0 19.80 18.92 19.80 19.78 19.80 2,000 39,580 19.790 7.702 7.360 7.702 7.695 7.702 5,141 7.6986 0.10%
2017-12-11 0 19.78 18.84 19.80 18.82 19.78 4,000 76,640 19.160 7.695 7.329 7.702 7.321 7.695 10,282 7.4535 5.10%
2017-12-08 0 18.82 18.08 19.96 18.82 20.00 8,000 158,240 19.780 7.321 7.033 7.765 7.321 7.780 20,565 7.6947 -5.90%
2017-12-07 0 20.00 19.66 20.25 19.00 21.20 49,000 978,210 19.964 7.780 7.648 7.878 7.391 8.247 125,959 7.7661 5.26%
2017-12-06 0 19.00 19.00 19.50 16.02 19.48 114,000 2,105,500 18.469 7.391 7.391 7.586 6.232 7.578 293,048 7.1848 0.53%
2017-12-05 0 18.90 18.00 18.90 - - 0 0 - 7.352 7.002 7.352 - - 0 - -0.11%
2017-12-04 0 18.92 18.08 18.92 18.96 18.96 1,000 18,960 18.960 7.360 7.033 7.360 7.376 7.376 2,571 7.3757 -0.21%
2017-12-01 0 18.96 18.58 18.96 18.50 19.00 26,000 491,540 18.905 7.376 7.228 7.376 7.197 7.391 66,836 7.3545 1.50%
2017-11-30 0 18.68 17.22 18.70 18.48 18.68 9,000 166,700 18.522 7.267 6.699 7.275 7.189 7.267 23,135 7.2054 0.97%
2017-11-29 0 18.50 18.18 18.50 17.80 18.60 71,000 1,304,660 18.376 7.197 7.072 7.197 6.924 7.236 182,513 7.1483 3.93%
2017-11-28 0 17.80 17.52 17.90 17.34 17.80 45,000 788,780 17.528 6.924 6.816 6.963 6.746 6.924 115,677 6.8188 1.71%
2017-11-27 0 17.50 17.20 17.90 17.00 17.50 131,000 2,255,740 17.219 6.808 6.691 6.963 6.613 6.808 336,749 6.6986 1.86%
2017-11-24 0 17.18 16.32 17.18 17.40 17.40 1,000 17,400 17.400 6.683 6.349 6.683 6.769 6.769 2,571 6.7688 0.59%
2017-11-23 0 17.08 16.30 17.08 17.14 17.16 5,000 85,720 17.144 6.644 6.341 6.644 6.668 6.675 12,853 6.6693 -0.47%
2017-11-22 0 17.16 16.30 17.28 17.00 17.26 8,000 137,000 17.125 6.675 6.341 6.722 6.613 6.714 20,565 6.6619 -0.69%
2017-11-21 0 17.28 16.30 17.28 17.18 17.44 27,000 465,480 17.240 6.722 6.341 6.722 6.683 6.784 69,406 6.7066 -1.03%
2017-11-20 0 17.46 16.30 17.48 17.30 17.76 13,000 227,840 17.526 6.792 6.341 6.800 6.730 6.909 33,418 6.8179 -0.23%
2017-11-17 0 17.50 17.20 17.50 17.24 17.52 7,000 122,020 17.431 6.808 6.691 6.808 6.707 6.816 17,994 6.7811 -0.34%
2017-11-16 0 17.56 17.28 17.56 17.30 17.68 15,000 261,760 17.451 6.831 6.722 6.831 6.730 6.878 38,559 6.7886 -0.23%
2017-11-15 0 17.60 17.32 17.60 17.40 17.68 3,000 52,500 17.500 6.847 6.738 6.847 6.769 6.878 7,712 6.8077 0.00%
2017-11-14 0 17.60 17.40 17.60 17.60 17.80 9,000 158,700 17.633 6.847 6.769 6.847 6.847 6.924 23,135 6.8596 0.57%
2017-11-13 0 17.50 16.02 17.50 17.20 17.60 40,000 693,420 17.336 6.808 6.232 6.808 6.691 6.847 102,824 6.7438 -1.69%
2017-11-10 0 17.80 14.10 17.88 17.60 18.22 24,000 430,640 17.943 6.924 5.485 6.956 6.847 7.088 61,694 6.9802 0.23%
2017-11-09 0 17.76 17.74 17.76 17.74 18.28 11,000 199,540 18.140 6.909 6.901 6.909 6.901 7.111 28,277 7.0567 -2.31%
2017-11-08 0 18.18 17.72 18.18 17.70 18.26 64,000 1,161,580 18.150 7.072 6.893 7.072 6.886 7.103 164,518 7.0605 2.25%
2017-11-07 0 17.78 17.70 17.78 17.72 17.78 7,000 124,260 17.751 6.917 6.886 6.917 6.893 6.917 17,994 6.9056 -0.11%
2017-11-06 0 17.80 17.78 17.80 17.78 17.80 7,000 124,540 17.791 6.924 6.917 6.924 6.917 6.924 17,994 6.9211 0.00%
2017-11-03 0 17.80 17.78 17.80 17.78 17.84 15,000 267,000 17.800 6.924 6.917 6.924 6.917 6.940 38,559 6.9245 -0.45%
2017-11-02 0 17.88 17.86 17.88 17.88 17.88 1,000 17,880 17.880 6.956 6.948 6.956 6.956 6.956 2,571 6.9556 0.22%
2017-11-01 0 17.84 17.80 17.90 17.82 18.00 10,000 179,120 17.912 6.940 6.924 6.963 6.932 7.002 25,706 6.9680 -0.34%
2017-10-31 0 17.90 17.86 19.90 17.88 17.90 6,000 107,360 17.893 6.963 6.948 7.741 6.956 6.963 15,424 6.9608 0.11%
2017-10-30 0 17.88 17.86 17.88 17.86 17.90 7,000 125,160 17.880 6.956 6.948 6.956 6.948 6.963 17,994 6.9556 -0.67%
2017-10-27 0 18.00 17.90 18.00 18.00 18.08 12,000 216,160 18.013 7.002 6.963 7.002 7.002 7.033 30,847 7.0074 0.56%
2017-10-26 0 17.90 17.88 17.90 18.10 18.12 13,000 235,300 18.100 6.963 6.956 6.963 7.041 7.049 33,418 7.0412 -1.10%
2017-10-25 0 18.10 18.00 18.26 18.08 18.10 11,000 199,000 18.091 7.041 7.002 7.103 7.033 7.041 28,277 7.0376 0.56%
2017-10-24 0 18.00 17.90 18.20 18.00 18.00 8,000 144,000 18.000 7.002 6.963 7.080 7.002 7.002 20,565 7.0023 0.00%
2017-10-23 0 18.00 17.92 18.38 - - 0 0 - 7.002 6.971 7.150 - - 0 - 0.00%
2017-10-20 0 18.00 17.88 18.30 18.00 18.00 1,000 18,000 18.000 7.002 6.956 7.119 7.002 7.002 2,571 7.0023 -0.22%
2017-10-19 0 18.04 17.88 18.30 17.88 18.40 111,000 1,998,700 18.006 7.018 6.956 7.119 6.956 7.158 285,337 7.0047 -0.77%
2017-10-18 0 18.18 17.62 18.18 17.62 18.40 111,000 2,006,000 18.072 7.072 6.854 7.072 6.854 7.158 285,337 7.0303 1.00%
2017-10-17 0 18.00 17.84 18.00 17.84 18.28 21,000 380,000 18.095 7.002 6.940 7.002 6.940 7.111 53,983 7.0393 -1.53%
2017-10-16 0 18.28 18.18 18.30 18.20 18.50 15,000 275,660 18.377 7.111 7.072 7.119 7.080 7.197 38,559 7.1490 -0.98%
2017-10-13 0 18.46 18.18 18.48 17.80 18.48 148,000 2,678,380 18.097 7.181 7.072 7.189 6.924 7.189 380,449 7.0401 5.37%
2017-10-12 0 17.52 17.40 17.54 16.88 17.52 150,000 2,594,800 17.299 6.816 6.769 6.823 6.567 6.816 385,590 6.7294 4.29%
2017-10-11 0 16.80 16.70 17.00 16.50 17.10 303,000 5,066,000 16.720 6.535 6.497 6.613 6.419 6.652 778,892 6.5041 0.36%
2017-10-10 0 16.74 16.42 16.80 16.48 16.74 528,000 8,719,960 16.515 6.512 6.388 6.535 6.411 6.512 1,357,277 6.4246 1.45%
2017-10-09 0 16.50 16.42 16.68 16.30 16.52 74,000 1,217,100 16.447 6.419 6.388 6.489 6.341 6.427 190,224 6.3982 0.00%
2017-10-06 0 16.50 16.18 16.56 16.18 16.50 64,000 1,047,000 16.359 6.419 6.294 6.442 6.294 6.419 164,518 6.3640 0.49%
2017-10-04 0 16.42 16.30 16.48 16.32 16.56 21,000 343,300 16.348 6.388 6.341 6.411 6.349 6.442 53,983 6.3595 0.24%
2017-10-03 0 16.38 16.30 16.40 16.30 16.82 8,000 131,660 16.458 6.372 6.341 6.380 6.341 6.543 20,565 6.4022 -1.68%
2017-09-29 0 16.66 16.62 16.68 16.22 16.66 736,000 12,000,200 16.305 6.481 6.465 6.489 6.310 6.481 1,891,961 6.3427 0.97%
2017-09-28 0 16.50 16.44 16.58 16.24 17.54 854,000 14,095,840 16.506 6.419 6.395 6.450 6.318 6.823 2,195,292 6.4209 3.00%
2017-09-27 0 16.02 16.02 16.20 15.26 16.02 68,000 1,056,120 15.531 6.232 6.232 6.302 5.936 6.232 174,801 6.0418 5.39%
2017-09-26 0 15.20 15.20 15.40 15.18 15.30 59,000 899,720 15.250 5.913 5.913 5.991 5.905 5.952 151,665 5.9323 -0.65%
2017-09-25 0 15.30 15.30 15.40 15.24 15.30 560,000 8,567,820 15.300 5.952 5.952 5.991 5.929 5.952 1,439,536 5.9518 0.00%
2017-09-22 0 15.30 15.10 15.36 15.18 15.30 31,000 473,860 15.286 5.952 5.874 5.975 5.905 5.952 79,689 5.9464 0.79%
2017-09-21 0 15.18 14.82 15.30 15.02 15.50 19,000 288,800 15.200 5.905 5.765 5.952 5.843 6.030 48,841 5.9130 -1.94%
2017-09-20 0 15.48 14.78 15.48 15.52 15.62 13,000 202,260 15.559 6.022 5.750 6.022 6.038 6.076 33,418 6.0525 2.11%
2017-09-19 0 15.16 14.70 15.16 15.20 15.20 1,000 15,200 15.200 5.897 5.719 5.897 5.913 5.913 2,571 5.9130 -0.13%
2017-09-18 0 15.18 15.16 15.18 14.22 15.70 651,000 9,952,360 15.288 5.905 5.897 5.905 5.532 6.108 1,673,460 5.9472 -1.04%
2017-09-15 0 15.34 15.48 15.50 15.00 15.70 107,000 1,620,340 15.143 5.967 6.022 6.030 5.835 6.108 275,054 5.8910 -4.01%
2017-09-14 0 15.98 15.96 15.98 15.30 16.12 156,000 2,451,280 15.713 6.216 6.209 6.216 5.952 6.271 401,014 6.1127 -0.13%
2017-09-13 0 16.00 16.02 16.10 14.90 16.08 280,000 4,389,160 15.676 6.224 6.232 6.263 5.796 6.255 719,768 6.0980 0.00%
2017-09-12 0 16.00 15.98 16.00 14.60 16.00 146,000 2,227,320 15.256 6.224 6.216 6.224 5.680 6.224 375,308 5.9347 -0.87%
2017-09-11 0 16.14 16.00 16.20 14.80 16.18 232,000 3,529,320 15.213 6.279 6.224 6.302 5.757 6.294 596,379 5.9179 8.61%
2017-09-08 0 14.86 14.36 14.88 14.40 14.86 99,000 1,441,260 14.558 5.781 5.586 5.789 5.602 5.781 254,489 5.6633 -0.27%
2017-09-07 0 14.90 14.60 14.90 14.30 14.98 66,000 971,420 14.719 5.796 5.680 5.796 5.563 5.827 169,660 5.7257 2.05%
2017-09-06 0 14.60 13.70 14.80 - - 0 0 - 5.680 5.329 5.757 - - 0 - 0.00%
2017-09-05 0 14.60 13.90 14.60 - - 0 0 - 5.680 5.407 5.680 - - 0 - -1.35%
2017-09-04 0 14.80 14.56 14.80 14.50 14.80 168,000 2,454,540 14.610 5.757 5.664 5.757 5.641 5.757 431,861 5.6836 1.37%
2017-09-01 0 14.60 14.20 14.82 13.90 14.60 222,000 3,133,040 14.113 5.680 5.524 5.765 5.407 5.680 570,673 5.4901 5.04%
2017-08-31 0 13.90 12.64 13.98 13.90 13.90 8,000 111,200 13.900 5.407 4.917 5.438 5.407 5.407 20,565 5.4073 0.00%
2017-08-30 0 13.90 13.20 13.90 12.54 13.92 5,000 67,260 13.452 5.407 5.135 5.407 4.878 5.415 12,853 5.2330 -0.43%
2017-08-29 0 13.96 12.82 13.96 - - 374,000 5,236,000 14.000 5.431 4.987 5.431 - - 961,404 5.4462 -1.69%
2017-08-28 0 14.20 13.60 14.08 12.54 14.28 289,000 3,775,760 13.065 5.524 5.291 5.477 4.878 5.555 742,903 5.0824 11.11%
2017-08-25 0 12.78 12.14 12.78 12.80 12.80 1,000 12,800 12.800 4.972 4.723 4.972 4.979 4.979 2,571 4.9794 0.63%
2017-08-24 0 12.70 12.26 12.80 - - 0 0 - 4.940 4.769 4.979 - - 0 - 0.00%
2017-08-22 0 12.70 12.08 12.70 - - 0 0 - 4.940 4.699 4.940 - - 0 - -0.31%
2017-08-21 0 12.74 11.92 12.74 - - 0 0 - 4.956 4.637 4.956 - - 0 - -0.47%
2017-08-18 0 12.80 12.20 12.80 - - 0 0 - 4.979 4.746 4.979 - - 0 - 0.00%
2017-08-17 0 12.80 12.10 12.80 - - 0 0 - 4.979 4.707 4.979 - - 0 - 0.00%
2017-08-16 0 12.80 11.60 13.00 - - 0 0 - 4.979 4.513 5.057 - - 0 - 0.00%
2017-08-15 0 12.80 11.80 12.90 12.80 12.80 80,000 1,024,000 12.800 4.979 4.590 5.018 4.979 4.979 205,648 4.9794 2.07%
2017-08-14 0 12.54 11.80 13.10 - - 0 0 - 4.878 4.590 5.096 - - 0 - 0.00%
2017-08-11 0 12.54 12.00 12.54 12.54 12.54 10,000 125,400 12.540 4.878 4.668 4.878 4.878 4.878 25,706 4.8782 0.00%
2017-08-10 0 12.54 12.50 13.60 12.22 12.54 134,000 1,643,520 12.265 4.878 4.863 5.291 4.754 4.878 344,460 4.7713 3.98%
2017-08-09 0 12.06 11.80 12.22 11.80 12.06 75,000 886,020 11.814 4.692 4.590 4.754 4.590 4.692 192,795 4.5957 2.38%
2017-08-08 0 11.78 11.78 12.10 11.78 11.78 2,000 23,560 11.780 4.583 4.583 4.707 4.583 4.583 5,141 4.5826 0.00%
2017-08-07 0 11.78 11.60 11.84 11.66 11.78 36,000 422,880 11.747 4.583 4.513 4.606 4.536 4.583 92,542 4.5696 1.03%
2017-08-04 0 11.66 11.66 11.84 11.60 11.66 12,000 139,780 11.648 4.536 4.536 4.606 4.513 4.536 30,847 4.5314 0.00%
2017-08-03 0 11.66 11.64 11.66 11.56 11.66 12,000 138,920 11.577 4.536 4.528 4.536 4.497 4.536 30,847 4.5035 0.34%
2017-08-02 0 11.62 11.62 11.64 11.38 11.62 52,000 605,480 11.644 4.520 4.520 4.528 4.427 4.520 133,671 4.5296 0.00%
2017-08-01 0 11.62 11.38 11.70 - - 0 0 - 4.520 4.427 4.551 - - 0 - 0.00%
2017-07-31 0 11.62 11.40 11.82 - - 0 0 - 4.520 4.435 4.598 - - 0 - 0.00%
2017-07-28 0 11.62 11.28 11.62 11.00 11.64 135,000 1,521,820 11.273 4.520 4.388 4.520 4.279 4.528 347,031 4.3853 0.00%
2017-07-27 0 11.62 11.46 11.64 11.20 11.62 35,000 396,720 11.335 4.520 4.458 4.528 4.357 4.520 89,971 4.4094 0.00%
2017-07-26 0 11.62 11.62 11.66 11.42 11.72 80,000 932,360 11.655 4.520 4.520 4.536 4.443 4.559 205,648 4.5338 -3.49%
2017-07-25 0 12.04 11.64 12.04 - - 0 0 - 4.684 4.528 4.684 - - 0 - -0.50%
2017-07-24 0 12.10 12.10 12.20 11.38 12.10 114,000 1,356,460 11.899 4.707 4.707 4.746 4.427 4.707 293,048 4.6288 0.83%
2017-07-21 0 12.00 12.06 12.20 11.70 12.06 61,000 726,620 11.912 4.668 4.692 4.746 4.551 4.692 156,807 4.6339 0.00%
2017-07-20 0 12.00 11.82 12.06 11.72 12.00 18,000 214,300 11.906 4.668 4.598 4.692 4.559 4.668 46,271 4.6314 -0.83%
2017-07-19 0 12.10 11.90 12.26 11.88 12.10 3,453,000 41,435,340 12.000 4.707 4.629 4.769 4.621 4.707 8,876,281 4.6681 -5.32%
2017-07-18 0 12.78 11.78 12.78 - - 0 0 - 4.972 4.583 4.972 - - 0 - -0.31%
2017-07-17 0 12.82 11.92 12.82 12.96 12.96 1,000 12,960 12.960 4.987 4.637 4.987 5.042 5.042 2,571 5.0416 6.83%
2017-07-14 0 12.00 11.64 12.00 - - 0 0 - 4.668 4.528 4.668 - - 0 - 0.00%
2017-07-13 0 12.00 11.62 12.30 - - 0 0 - 4.668 4.520 4.785 - - 0 - 0.00%
2017-07-12 0 12.00 11.72 12.30 11.70 12.10 154,000 1,847,100 11.994 4.668 4.559 4.785 4.551 4.707 395,872 4.6659 -0.83%
2017-07-11 0 12.10 12.00 12.10 11.80 12.10 3,000 35,700 11.900 4.707 4.668 4.707 4.590 4.707 7,712 4.6293 -0.98%
2017-07-10 0 12.22 11.80 12.14 12.14 12.22 21,000 255,620 12.172 4.754 4.590 4.723 4.723 4.754 53,983 4.7352 0.00%
2017-07-07 0 12.22 11.90 12.22 - - 0 0 - 4.754 4.629 4.754 - - 0 - -0.65%
2017-07-06 0 12.30 11.90 12.70 - - 0 0 - 4.785 4.629 4.940 - - 0 - 0.00%
2017-07-05 0 12.30 11.90 12.92 - - 0 0 - 4.785 4.629 5.026 - - 0 - 0.00%
2017-07-04 0 12.30 11.90 12.92 - - 0 0 - 4.785 4.629 5.026 - - 0 - 0.00%
2017-07-03 0 12.30 11.90 12.50 12.08 12.50 35,000 436,140 12.461 4.785 4.629 4.863 4.699 4.863 89,971 4.8476 0.33%
2017-06-30 0 12.26 11.90 12.96 - - 0 0 - 4.769 4.629 5.042 - - 0 - 0.00%
2017-06-29 0 12.26 11.90 12.96 - - 0 0 - 4.769 4.629 5.042 - - 0 - 0.00%
2017-06-28 0 12.26 11.90 12.60 - - 0 0 - 4.769 4.629 4.902 - - 0 - 0.00%
2017-06-27 0 12.26 12.26 12.86 11.90 11.90 1,000 11,900 11.900 4.769 4.769 5.003 4.629 4.629 2,571 4.6293 0.00%
2017-06-26 0 12.26 11.90 12.82 - - 0 0 - 4.769 4.629 4.987 - - 0 - 0.00%
2017-06-23 0 12.26 12.10 12.28 12.26 12.28 6,000 73,620 12.270 4.769 4.707 4.777 4.769 4.777 15,424 4.7732 -2.39%
2017-06-22 0 12.56 12.26 13.20 - - 0 0 - 4.886 4.769 5.135 - - 0 - 0.00%
2017-06-21 0 12.56 12.26 13.20 - - 0 0 - 4.886 4.769 5.135 - - 0 - 0.00%
2017-06-20 0 12.56 12.26 13.20 - - 0 0 - 4.886 4.769 5.135 - - 0 - 0.00%
2017-06-19 0 12.56 12.26 13.20 - - 0 0 - 4.886 4.769 5.135 - - 0 - 0.00%
2017-06-16 0 12.56 12.30 13.20 - - 0 0 - 4.886 4.785 5.135 - - 0 - 0.00%
2017-06-15 0 12.56 12.28 13.20 - - 0 0 - 4.886 4.777 5.135 - - 0 - 0.00%
2017-06-14 0 12.56 12.30 12.56 - - 400 5,024 12.560 4.886 4.785 4.886 - - 1,028 4.8860 0.00%
2017-06-13 0 12.56 12.46 12.56 12.56 12.56 1,600 20,060 12.538 4.886 4.847 4.886 4.886 4.886 4,113 4.8773 0.32%
2017-06-12 0 12.52 12.50 12.98 - - 0 0 - 4.870 4.863 5.049 - - 0 - 0.00%
2017-06-09 0 12.52 12.28 12.98 - - 1,750,000 21,910,000 12.520 4.870 4.777 5.049 - - 4,498,550 4.8705 0.00%
2017-06-08 0 12.52 12.30 12.52 12.22 12.52 12,000 149,140 12.428 4.870 4.785 4.870 4.754 4.870 30,847 4.8348 -0.32%
2017-06-07 0 12.56 12.22 12.56 - - 0 0 - 4.886 4.754 4.886 - - 0 - -0.32%
2017-06-06 0 12.60 12.30 12.70 12.26 12.60 40,100 496,846 12.390 4.902 4.785 4.940 4.769 4.902 103,081 4.8200 0.00%
2017-06-05 0 12.60 12.36 12.74 12.46 12.60 26,100 328,416 12.583 4.902 4.808 4.956 4.847 4.902 67,093 4.8950 0.40%
2017-06-02 0 12.55 12.48 12.78 - - 0 0 - 4.882 4.855 4.972 - - 0 - -0.00%
2017-06-01 0 12.72 12.56 12.74 12.48 12.76 22,000 277,820 12.628 4.882 4.821 4.890 4.790 4.897 57,319 4.8469 -0.47%
2017-05-31 0 12.78 12.78 12.84 12.20 12.80 430,000 5,414,750 12.592 4.905 4.905 4.928 4.683 4.913 1,120,331 4.8332 0.00%
2017-05-29 0 12.78 12.50 12.78 - - 0 0 - 4.905 4.798 4.905 - - 0 - -0.16%
2017-05-26 0 12.80 12.44 12.80 12.54 12.80 3,000 38,140 12.713 4.913 4.775 4.913 4.813 4.913 7,816 4.8796 0.31%
2017-05-25 0 12.76 12.76 12.78 12.40 12.86 98,000 1,251,740 12.773 4.897 4.897 4.905 4.759 4.936 255,331 4.9024 -0.93%
2017-05-24 0 12.88 12.76 12.88 - - 0 0 - 4.944 4.897 4.944 - - 0 - 0.00%
2017-05-23 0 12.88 12.72 12.88 12.56 12.90 49,000 629,840 12.854 4.944 4.882 4.944 4.821 4.951 127,666 4.9335 -0.16%
2017-05-22 0 12.90 12.90 13.00 12.74 13.00 18,000 232,580 12.921 4.951 4.951 4.990 4.890 4.990 46,898 4.9593 1.10%
2017-05-19 0 12.76 12.76 12.80 12.76 13.68 1,156,000 15,754,300 13.628 4.897 4.897 4.913 4.897 5.251 3,011,866 5.2307 -1.54%
2017-05-18 0 12.96 12.70 12.96 12.70 12.98 29,000 371,620 12.815 4.974 4.874 4.974 4.874 4.982 75,557 4.9184 0.62%
2017-05-17 0 12.88 12.74 12.88 12.72 12.92 40,000 514,800 12.870 4.944 4.890 4.944 4.882 4.959 104,217 4.9397 0.00%
2017-05-16 0 12.88 12.68 13.00 12.08 12.98 65,000 818,040 12.585 4.944 4.867 4.990 4.636 4.982 169,352 4.8304 -0.92%
2017-05-15 0 13.00 12.90 13.06 12.90 13.00 13,000 168,560 12.966 4.990 4.951 5.013 4.951 4.990 33,870 4.9766 -0.76%
2017-05-12 0 13.10 12.52 13.10 - - 0 0 - 5.028 4.805 5.028 - - 0 - 0.00%
2017-05-11 0 13.10 13.10 13.18 12.80 13.00 17,000 219,220 12.895 5.028 5.028 5.059 4.913 4.990 44,292 4.9494 0.77%
2017-05-10 0 13.00 12.96 13.00 12.88 13.00 17,000 220,120 12.948 4.990 4.974 4.990 4.944 4.990 44,292 4.9697 2.20%
2017-05-09 0 12.72 12.72 13.10 12.70 13.00 33,000 422,940 12.816 4.882 4.882 5.028 4.874 4.990 85,979 4.9191 -2.15%
2017-05-08 0 13.00 12.82 13.26 13.00 13.00 60,000 780,000 13.000 4.990 4.921 5.089 4.990 4.990 156,325 4.9896 0.00%
2017-05-05 0 13.00 12.98 13.24 13.00 13.98 4,143,000 56,896,900 13.733 4.990 4.982 5.082 4.990 5.366 10,794,258 5.2710 -0.76%
2017-05-04 0 13.10 12.90 13.20 12.70 13.72 751,000 10,257,060 13.658 5.028 4.951 5.066 4.874 5.266 1,956,671 5.2421 2.34%
2017-05-02 0 12.80 12.48 12.80 11.90 13.76 6,189,448 84,483,556 13.650 4.913 4.790 4.913 4.567 5.281 16,126,116 5.2389 -3.76%
2017-04-28 0 13.30 13.16 13.38 12.88 13.30 4,719,000 64,640,680 13.698 5.105 5.051 5.135 4.944 5.105 12,294,980 5.2575 -1.77%
2017-04-27 0 13.54 13.54 13.56 13.12 13.70 3,738,000 51,113,080 13.674 5.197 5.197 5.205 5.036 5.258 9,739,063 5.2483 1.35%
2017-04-26 0 13.36 13.30 13.50 13.34 13.72 30,000 402,400 13.413 5.128 5.105 5.182 5.120 5.266 78,163 5.1482 -1.76%
2017-04-25 0 13.60 13.58 13.60 13.24 13.60 2,405,000 32,649,380 13.576 5.220 5.212 5.220 5.082 5.220 6,266,037 5.2105 0.15%
2017-04-24 0 13.58 13.58 13.60 13.12 13.80 121,000 1,641,880 13.569 5.212 5.212 5.220 5.036 5.297 315,256 5.2081 2.11%
2017-04-21 0 13.30 13.20 13.58 13.20 13.62 24,000 323,120 13.463 5.105 5.066 5.212 5.066 5.228 62,530 5.1674 -2.64%
2017-04-20 0 13.66 13.28 13.66 - - 0 0 - 5.243 5.097 5.243 - - 0 - -0.15%
2017-04-19 0 13.68 13.30 13.68 - - 0 0 - 5.251 5.105 5.251 - - 0 - 0.00%
2017-04-18 0 13.68 13.30 13.68 13.68 13.76 8,000 109,540 13.693 5.251 5.105 5.251 5.251 5.281 20,843 5.2554 -0.58%
2017-04-13 0 13.76 13.44 13.86 - - 0 0 - 5.281 5.158 5.320 - - 0 - 0.00%
2017-04-12 0 13.76 13.76 13.78 13.66 13.78 1,461,000 20,015,820 13.700 5.281 5.281 5.289 5.243 5.289 3,806,520 5.2583 0.15%
2017-04-11 0 13.74 13.74 13.76 13.36 13.74 19,052 259,869 13.640 5.274 5.274 5.281 5.128 5.274 49,638 5.2352 0.00%
2017-04-10 0 13.74 13.52 13.72 12.78 14.10 436,000 5,801,060 13.305 5.274 5.189 5.266 4.905 5.412 1,135,963 5.1067 -3.24%
2017-04-07 0 14.20 13.84 14.18 13.70 14.20 179,000 2,495,120 13.939 5.450 5.312 5.442 5.258 5.450 466,370 5.3501 1.43%
2017-04-06 0 14.00 13.76 14.00 13.70 14.00 16,500 229,150 13.888 5.373 5.281 5.373 5.258 5.373 42,989 5.3304 0.43%
2017-04-05 0 13.94 13.74 13.94 - - 0 0 - 5.350 5.274 5.350 - - 0 - -0.43%
2017-04-03 0 14.00 13.78 14.14 13.76 14.00 27,000 374,180 13.859 5.373 5.289 5.427 5.281 5.373 70,346 5.3191 -1.41%
2017-03-31 0 14.20 13.82 14.20 13.72 14.20 86,000 1,201,980 13.977 5.450 5.304 5.450 5.266 5.450 224,066 5.3644 1.43%
2017-03-30 0 14.00 14.00 14.50 13.50 14.20 782,000 10,690,920 13.671 5.373 5.373 5.565 5.182 5.450 2,037,439 5.2472 1.16%
2017-03-29 0 13.84 13.52 13.84 13.90 13.90 6,000 83,400 13.900 5.312 5.189 5.312 5.335 5.335 15,633 5.3350 -0.14%
2017-03-28 0 13.86 13.50 13.86 - - 0 0 - 5.320 5.182 5.320 - - 0 - 0.00%
2017-03-27 0 13.86 13.34 13.86 - - 0 0 - 5.320 5.120 5.320 - - 0 - -0.14%
2017-03-24 0 13.88 13.72 13.90 13.56 13.88 3,000 41,020 13.673 5.327 5.266 5.335 5.205 5.327 7,816 5.2480 -0.43%
2017-03-23 0 13.94 13.70 13.94 13.92 13.94 30,000 418,160 13.939 5.350 5.258 5.350 5.343 5.350 78,163 5.3499 0.29%
2017-03-22 0 13.90 13.58 13.90 - - 0 0 - 5.335 5.212 5.335 - - 0 - 0.00%
2017-03-21 0 13.90 13.70 13.94 13.32 13.96 21,000 289,840 13.802 5.335 5.258 5.350 5.112 5.358 54,714 5.2974 -0.71%
2017-03-20 0 14.00 13.88 14.00 13.86 14.06 8,000 111,960 13.995 5.373 5.327 5.373 5.320 5.396 20,843 5.3715 0.00%
2017-03-17 0 14.00 13.84 14.04 13.98 14.02 6,000 83,980 13.997 5.373 5.312 5.389 5.366 5.381 15,633 5.3721 0.00%
2017-03-16 0 14.00 13.76 14.00 13.78 14.02 39,000 542,580 13.912 5.373 5.281 5.373 5.289 5.381 101,611 5.3398 0.86%
2017-03-15 0 13.88 13.80 13.90 13.80 13.90 14,000 194,360 13.883 5.327 5.297 5.335 5.297 5.335 36,476 5.3285 -0.86%
2017-03-14 0 14.00 13.86 14.06 13.90 14.00 24,000 335,700 13.988 5.373 5.320 5.396 5.335 5.373 62,530 5.3686 -1.13%
2017-03-13 0 14.16 14.00 14.20 13.90 14.18 91,000 1,281,040 14.077 5.435 5.373 5.450 5.335 5.442 237,093 5.4031 0.43%
2017-03-10 0 14.10 14.10 14.16 13.92 14.10 28,000 392,020 14.001 5.412 5.412 5.435 5.343 5.412 72,952 5.3737 1.29%
2017-03-09 0 13.92 13.84 13.98 13.84 13.98 3,000 41,740 13.913 5.343 5.312 5.366 5.312 5.366 7,816 5.3401 0.29%
2017-03-08 0 13.88 13.70 13.98 13.70 13.96 4,000 55,440 13.860 5.327 5.258 5.366 5.258 5.358 10,422 5.3197 0.14%
2017-03-07 0 13.86 13.82 13.86 13.88 13.96 23,000 320,300 13.926 5.320 5.304 5.320 5.327 5.358 59,925 5.3450 -0.57%
2017-03-06 0 13.94 13.84 13.96 13.70 13.94 33,000 457,200 13.855 5.350 5.312 5.358 5.258 5.350 85,979 5.3176 0.14%
2017-03-03 0 13.92 13.70 13.92 13.80 13.98 30,000 417,200 13.907 5.343 5.258 5.343 5.297 5.366 78,163 5.3376 -0.29%
2017-03-02 0 13.96 13.80 13.94 13.76 13.96 11,000 152,340 13.849 5.358 5.297 5.350 5.281 5.358 28,660 5.3155 -0.14%
2017-03-01 0 13.98 13.74 14.00 - - 0 0 - 5.366 5.274 5.373 - - 0 - 0.00%
2017-02-28 0 13.98 13.86 14.00 - - 0 0 - 5.366 5.320 5.373 - - 0 - 0.00%
2017-02-27 0 13.98 13.86 13.98 13.84 13.98 20,000 277,920 13.896 5.366 5.320 5.366 5.312 5.366 52,108 5.3335 0.14%
2017-02-24 0 13.96 13.84 14.00 - - 0 0 - 5.358 5.312 5.373 - - 0 - 0.00%
2017-02-23 0 13.96 13.88 13.96 - - 0 0 - 5.358 5.327 5.358 - - 0 - -0.14%
2017-02-22 0 13.98 13.94 14.00 13.76 13.98 13,000 180,380 13.875 5.366 5.350 5.373 5.281 5.366 33,870 5.3256 0.58%
2017-02-21 0 13.90 13.82 13.94 13.74 13.90 40,000 553,160 13.829 5.335 5.304 5.350 5.274 5.335 104,217 5.3078 -0.43%
2017-02-20 0 13.96 13.82 13.96 13.80 13.96 17,000 235,740 13.867 5.358 5.304 5.358 5.297 5.358 44,292 5.3224 -0.29%
2017-02-17 0 14.00 13.88 14.00 13.72 14.10 66,000 921,920 13.969 5.373 5.327 5.373 5.266 5.412 171,958 5.3613 0.00%
2017-02-16 0 14.00 14.00 14.06 13.76 14.02 17,000 237,380 13.964 5.373 5.373 5.396 5.281 5.381 44,292 5.3594 0.00%
2017-02-15 0 14.00 13.88 14.00 - - 0 0 - 5.373 5.327 5.373 - - 0 - 0.00%
2017-02-14 0 14.00 13.88 14.00 13.74 14.02 36,000 500,040 13.890 5.373 5.327 5.373 5.274 5.381 93,795 5.3312 0.00%
2017-02-13 0 14.00 13.90 14.08 - - 0 0 - 5.373 5.335 5.404 - - 0 - 0.00%
2017-02-10 0 14.00 13.88 14.02 13.76 14.06 68,000 947,280 13.931 5.373 5.327 5.381 5.281 5.396 177,169 5.3468 0.00%
2017-02-09 0 14.00 13.92 14.04 13.64 14.16 73,000 1,024,240 14.031 5.373 5.343 5.389 5.235 5.435 190,196 5.3852 -0.71%
2017-02-08 0 14.10 13.80 14.00 13.90 14.10 95,000 1,329,800 13.998 5.412 5.297 5.373 5.335 5.412 247,515 5.3726 -1.67%
2017-02-07 0 14.34 14.44 14.46 13.86 14.72 341,000 4,853,240 14.232 5.504 5.542 5.550 5.320 5.650 888,448 5.4626 -0.83%
2017-02-06 0 14.46 14.00 14.46 13.80 14.48 25,000 351,800 14.072 5.550 5.373 5.550 5.297 5.558 65,136 5.4010 1.83%
2017-02-03 0 14.20 13.78 14.20 13.68 14.22 20,000 279,340 13.967 5.450 5.289 5.450 5.251 5.458 52,108 5.3607 -0.42%
2017-02-02 0 14.26 13.92 14.56 13.88 14.30 28,473 400,222 14.056 5.473 5.343 5.588 5.327 5.489 74,184 5.3950 0.14%
2017-02-01 0 14.24 13.84 14.24 13.72 14.24 9,000 126,720 14.080 5.466 5.312 5.466 5.266 5.466 23,449 5.4041 -0.14%
2017-01-27 0 14.26 14.26 14.34 14.00 14.26 9,000 127,220 14.136 5.473 5.473 5.504 5.373 5.473 23,449 5.4254 1.13%
2017-01-26 0 14.10 13.84 14.10 13.96 14.48 14,000 197,940 14.139 5.412 5.312 5.412 5.358 5.558 36,476 5.4266 -0.42%
2017-01-25 0 14.16 13.94 14.18 13.84 14.16 9,000 125,400 13.933 5.435 5.350 5.442 5.312 5.435 23,449 5.3478 -0.28%
2017-01-24 0 14.20 13.92 14.48 - - 0 0 - 5.450 5.343 5.558 - - 0 - 0.00%
2017-01-23 0 14.20 13.94 14.40 14.00 14.20 9,000 126,720 14.080 5.450 5.350 5.527 5.373 5.450 23,449 5.4041 0.00%
2017-01-20 0 14.20 13.84 14.20 14.32 14.32 1,000 14,320 14.320 5.450 5.312 5.450 5.496 5.496 2,605 5.4962 -1.80%
2017-01-19 0 14.46 13.84 14.48 14.02 14.46 9,000 128,300 14.256 5.550 5.312 5.558 5.381 5.550 23,449 5.4715 1.54%
2017-01-18 0 14.24 13.96 14.26 14.08 14.24 183,000 2,562,420 14.002 5.466 5.358 5.473 5.404 5.466 476,792 5.3743 0.00%
2017-01-17 0 14.24 13.84 14.24 13.84 14.48 123,000 1,712,980 13.927 5.466 5.312 5.466 5.312 5.558 320,467 5.3453 1.71%
2017-01-16 0 14.00 13.90 14.14 13.88 14.32 96,000 1,344,620 14.007 5.373 5.335 5.427 5.327 5.496 250,120 5.3759 -2.78%
2017-01-13 0 14.40 13.86 14.40 13.82 14.46 45,000 630,100 14.002 5.527 5.320 5.527 5.304 5.550 117,244 5.3743 -1.23%
2017-01-12 0 14.58 13.84 14.62 13.50 14.58 8,000 109,080 13.635 5.596 5.312 5.611 5.182 5.596 20,843 5.2333 0.69%
2017-01-11 0 14.48 13.62 14.48 - - 0 0 - 5.558 5.228 5.558 - - 0 - -0.41%
2017-01-10 0 14.54 13.74 14.56 14.54 14.54 401,000 5,614,540 14.001 5.581 5.274 5.588 5.581 5.581 1,044,774 5.3739 -0.27%
2017-01-09 0 14.58 13.86 14.58 - - 0 0 - 5.596 5.320 5.596 - - 0 - 0.00%
2017-01-06 0 14.58 13.84 14.58 14.60 14.60 1,000 14,600 14.600 5.596 5.312 5.596 5.604 5.604 2,605 5.6037 0.55%
2017-01-05 0 14.50 13.94 14.66 13.86 15.00 57,000 823,680 14.451 5.565 5.350 5.627 5.320 5.757 148,509 5.5463 1.97%
2017-01-04 0 14.22 14.22 14.80 14.08 14.80 18,000 261,480 14.527 5.458 5.458 5.680 5.404 5.680 46,898 5.5756 -3.79%
2017-01-03 0 14.78 14.18 14.78 - - 0 0 - 5.673 5.442 5.673 - - 0 - -0.14%
2016-12-30 0 14.80 14.76 14.80 14.50 14.80 21,000 304,800 14.514 5.680 5.665 5.680 5.565 5.680 54,714 5.5708 -0.13%
2016-12-29 0 14.82 14.56 14.82 14.50 14.86 158,000 2,321,200 14.691 5.688 5.588 5.688 5.565 5.703 411,656 5.6387 -1.07%
2016-12-28 0 14.98 14.90 14.98 12.54 15.00 424,000 5,646,960 13.318 5.750 5.719 5.750 4.813 5.757 1,104,698 5.1118 3.60%
2016-12-23 0 14.46 13.48 14.46 - - 0 0 - 5.550 5.174 5.550 - - 0 - -0.14%
2016-12-22 0 14.48 13.64 14.48 - - 0 0 - 5.558 5.235 5.558 - - 0 - 0.00%
2016-12-21 0 14.48 13.74 14.48 14.50 14.50 2,000 29,000 14.500 5.558 5.274 5.558 5.565 5.565 5,211 5.5653 -0.14%
2016-12-20 0 14.50 13.70 14.50 14.50 14.50 661,000 9,254,500 14.001 5.565 5.258 5.565 5.565 5.565 1,722,183 5.3737 3.42%
2016-12-19 0 14.02 13.68 14.54 14.00 14.54 41,000 576,620 14.064 5.381 5.251 5.581 5.373 5.581 106,822 5.3979 -3.31%
2016-12-16 0 14.50 13.92 14.76 14.18 14.50 5,000 71,580 14.316 5.565 5.343 5.665 5.442 5.565 13,027 5.4947 6.30%
2016-12-15 0 13.64 13.52 14.42 13.64 14.60 26,000 378,620 14.562 5.235 5.189 5.535 5.235 5.604 67,741 5.5892 -6.96%
2016-12-14 0 14.66 14.64 14.68 14.52 14.68 5,000 73,080 14.616 5.627 5.619 5.634 5.573 5.634 13,027 5.6098 -0.27%
2016-12-13 0 14.70 14.74 14.78 14.10 14.92 305,000 4,528,440 14.847 5.642 5.657 5.673 5.412 5.727 794,653 5.6986 -2.00%
2016-12-12 0 15.00 13.22 15.00 13.30 15.00 140,000 1,880,040 13.429 5.757 5.074 5.757 5.105 5.757 364,759 5.1542 7.14%
2016-12-09 0 14.00 13.30 14.00 14.00 14.50 15,000 211,160 14.077 5.373 5.105 5.373 5.373 5.565 39,081 5.4031 -3.31%
2016-12-08 0 14.48 13.30 14.48 - - 58,000 839,840 14.480 5.558 5.105 5.558 - - 151,114 5.5576 -0.14%
2016-12-07 0 14.50 14.00 14.50 14.42 14.50 56,000 811,600 14.493 5.565 5.373 5.565 5.535 5.565 145,904 5.5626 -0.68%
2016-12-06 0 14.60 14.02 14.60 14.60 14.60 1,000 14,600 14.600 5.604 5.381 5.604 5.604 5.604 2,605 5.6037 -0.68%
2016-12-05 0 14.70 13.84 14.70 14.78 14.78 1,000 14,780 14.780 5.642 5.312 5.642 5.673 5.673 2,605 5.6728 1.38%
2016-12-02 0 14.50 13.86 14.50 - - 0 0 - 5.565 5.320 5.565 - - 0 - 0.00%
2016-12-01 0 14.50 14.34 14.50 14.48 14.62 37,000 538,120 14.544 5.565 5.504 5.565 5.558 5.611 96,401 5.5821 -2.55%
2016-11-30 0 14.88 14.64 14.90 14.52 14.96 34,000 496,520 14.604 5.711 5.619 5.719 5.573 5.742 88,584 5.6051 -0.67%
2016-11-29 0 14.98 14.70 14.98 14.98 14.98 1,000 14,980 14.980 5.750 5.642 5.750 5.750 5.750 2,605 5.7496 1.22%
2016-11-28 0 14.80 14.74 14.80 14.78 15.00 69,000 1,030,560 14.936 5.680 5.657 5.680 5.673 5.757 179,774 5.7325 -1.20%
2016-11-25 0 14.98 14.90 14.98 14.88 14.98 40,000 598,120 14.953 5.750 5.719 5.750 5.711 5.750 104,217 5.7392 0.00%
2016-11-24 0 14.98 14.84 14.98 14.96 15.00 13,000 194,860 14.989 5.750 5.696 5.750 5.742 5.757 33,870 5.7531 0.00%
2016-11-23 0 14.98 14.68 14.98 14.98 14.98 2,000 29,960 14.980 5.750 5.634 5.750 5.750 5.750 5,211 5.7496 0.00%
2016-11-22 0 14.98 14.84 14.98 14.84 15.00 166,000 2,472,020 14.892 5.750 5.696 5.750 5.696 5.757 432,500 5.7157 0.00%
2016-11-21 0 14.98 14.80 14.98 - - 0 0 - 5.750 5.680 5.750 - - 0 - 0.00%
2016-11-18 0 14.98 14.80 14.98 14.78 14.98 90,000 1,332,780 14.809 5.750 5.680 5.750 5.673 5.750 234,488 5.6838 -0.13%
2016-11-17 0 15.00 14.90 15.00 15.00 15.10 286,000 4,307,020 15.060 5.757 5.719 5.757 5.757 5.796 745,150 5.7801 -0.27%
2016-11-16 0 15.04 14.86 15.04 14.78 15.16 225,000 3,379,640 15.021 5.773 5.703 5.773 5.673 5.819 586,220 5.7651 0.27%
2016-11-15 0 15.00 14.80 15.06 14.64 15.10 282,000 4,132,360 14.654 5.757 5.680 5.780 5.619 5.796 734,729 5.6243 0.13%
2016-11-14 0 14.98 14.42 15.14 14.98 15.00 12,000 179,840 14.987 5.750 5.535 5.811 5.750 5.757 31,265 5.7521 0.94%
2016-11-11 0 14.84 14.56 14.86 14.76 14.88 212,000 3,137,840 14.801 5.696 5.588 5.703 5.665 5.711 552,349 5.6809 -1.20%
2016-11-10 0 15.02 14.90 15.02 14.88 15.26 32,000 480,020 15.001 5.765 5.719 5.765 5.711 5.857 83,373 5.7575 -1.57%
2016-11-09 0 15.26 15.24 15.28 14.62 15.26 107,000 1,588,260 14.844 5.857 5.849 5.865 5.611 5.857 278,780 5.6972 0.00%
2016-11-08 0 15.26 14.94 15.28 14.88 15.26 34,000 514,720 15.139 5.857 5.734 5.865 5.711 5.857 88,584 5.8105 0.00%
2016-11-07 0 15.26 15.10 15.26 14.70 15.40 234,000 3,540,840 15.132 5.857 5.796 5.857 5.642 5.911 609,668 5.8078 2.01%
2016-11-04 0 14.96 14.94 14.96 14.62 14.96 14,000 207,720 14.837 5.742 5.734 5.742 5.611 5.742 36,476 5.6947 0.00%
2016-11-03 0 14.96 14.88 14.96 14.62 15.00 186,000 2,785,060 14.973 5.742 5.711 5.742 5.611 5.757 484,608 5.7470 0.13%
2016-11-02 0 14.94 14.90 14.94 14.50 14.96 164,000 2,430,960 14.823 5.734 5.719 5.734 5.565 5.742 427,289 5.6893 0.67%
2016-11-01 0 14.84 14.72 15.00 14.38 15.10 247,000 3,642,940 14.749 5.696 5.650 5.757 5.519 5.796 643,539 5.6608 2.49%
2016-10-31 0 14.48 14.38 14.48 14.08 14.76 1,575,000 22,228,900 14.114 5.558 5.519 5.558 5.404 5.665 4,103,538 5.4170 -0.82%
2016-10-28 0 14.60 14.48 14.62 14.02 14.82 141,000 2,047,240 14.519 5.604 5.558 5.611 5.381 5.688 367,364 5.5728 0.41%
2016-10-27 0 14.54 14.46 14.54 14.10 15.48 190,000 2,761,260 14.533 5.581 5.550 5.581 5.412 5.941 495,030 5.5780 -0.27%
2016-10-26 0 14.58 14.36 14.42 13.26 14.68 90,000 1,269,760 14.108 5.596 5.512 5.535 5.089 5.634 234,488 5.4150 4.59%
2016-10-25 0 13.94 13.88 13.96 13.16 13.98 22,000 305,600 13.891 5.350 5.327 5.358 5.051 5.366 57,319 5.3315 0.72%
2016-10-24 0 13.84 13.56 13.84 13.42 13.90 5,000 68,640 13.728 5.312 5.205 5.312 5.151 5.335 13,027 5.2690 -0.86%
2016-10-20 0 13.96 13.86 13.96 13.60 13.98 43,000 598,640 13.922 5.358 5.320 5.358 5.220 5.366 112,033 5.3434 1.60%
2016-10-19 0 13.74 13.74 14.00 13.66 14.00 2,933,000 41,002,640 13.980 5.274 5.274 5.373 5.243 5.373 7,641,699 5.3656 -1.58%
2016-10-18 0 13.96 13.90 14.00 13.86 14.34 306,000 4,266,080 13.941 5.358 5.335 5.373 5.320 5.504 797,259 5.3509 0.14%
2016-10-17 0 13.94 13.60 13.94 13.94 13.98 258,000 3,601,580 13.960 5.350 5.220 5.350 5.350 5.366 672,199 5.3579 -0.14%
2016-10-14 0 13.96 13.62 13.98 13.98 13.98 164,000 2,292,720 13.980 5.358 5.228 5.366 5.366 5.366 427,289 5.3657 -0.14%
2016-10-13 0 13.98 13.86 14.00 13.98 14.00 515,000 7,199,980 13.981 5.366 5.320 5.373 5.366 5.373 1,341,792 5.3659 0.00%
2016-10-12 0 13.98 13.82 13.98 13.10 14.32 117,000 1,595,980 13.641 5.366 5.304 5.366 5.028 5.496 304,834 5.2356 0.00%
2016-10-11 0 13.98 13.90 14.00 13.82 14.50 258,000 3,607,362 13.982 5.366 5.335 5.373 5.304 5.565 672,199 5.3665 -3.85%
2016-10-07 0 14.54 14.46 14.58 14.44 14.64 61,000 884,540 14.501 5.581 5.550 5.596 5.542 5.619 158,931 5.5656 -0.55%
2016-10-06 0 14.62 14.50 14.62 14.34 14.62 83,000 1,193,440 14.379 5.611 5.565 5.611 5.504 5.611 216,250 5.5188 1.81%
2016-10-05 0 14.36 14.12 14.36 13.98 14.38 109,000 1,566,920 14.375 5.512 5.419 5.512 5.366 5.519 283,991 5.5175 -0.28%
2016-10-04 0 14.40 14.26 14.40 14.18 14.48 5,000 71,660 14.332 5.527 5.473 5.527 5.442 5.558 13,027 5.5008 -1.23%
2016-10-03 0 14.58 13.00 14.56 13.04 14.58 353,000 5,072,220 14.369 5.596 4.990 5.588 5.005 5.596 919,714 5.5150 2.10%
2016-09-30 0 14.28 14.16 14.30 14.28 14.36 82,000 1,172,640 14.301 5.481 5.435 5.489 5.481 5.512 213,644 5.4887 -1.52%
2016-09-29 0 14.50 14.00 14.50 - - 0 0 - 5.565 5.373 5.565 - - 0 - -0.41%
2016-09-28 0 14.56 14.08 14.58 14.00 14.56 425,000 6,054,600 14.246 5.588 5.404 5.596 5.373 5.588 1,107,304 5.4679 1.53%
2016-09-27 0 14.34 14.34 14.50 14.22 14.80 14,000 205,960 14.711 5.504 5.504 5.565 5.458 5.680 36,476 5.6465 -3.11%
2016-09-26 0 14.80 14.38 14.80 - - 2,450,000 36,358,000 14.840 5.680 5.519 5.680 - - 6,383,281 5.6958 -0.27%
2016-09-23 0 14.84 14.56 14.84 14.28 14.90 162,000 2,358,740 14.560 5.696 5.588 5.696 5.481 5.719 422,078 5.5884 2.49%
2016-09-22 0 14.48 14.22 14.50 14.20 14.56 66,000 946,100 14.335 5.558 5.458 5.565 5.450 5.588 171,958 5.5019 -2.69%
2016-09-21 0 14.88 14.62 14.90 14.60 14.92 295,000 4,336,500 14.700 5.711 5.611 5.719 5.604 5.727 768,599 5.6421 1.22%
2016-09-20 0 14.70 14.68 14.70 14.68 15.00 369,000 5,438,140 14.738 5.642 5.634 5.642 5.634 5.757 961,400 5.6565 0.00%
2016-09-19 0 14.70 14.70 14.84 14.68 14.80 14,000 206,040 14.717 5.642 5.642 5.696 5.634 5.680 36,476 5.6487 -1.08%
2016-09-15 0 14.86 14.60 14.86 14.62 14.88 2,000 29,500 14.750 5.703 5.604 5.703 5.611 5.711 5,211 5.6613 4.65%
2016-09-14 0 14.20 13.54 14.74 13.02 14.78 73,000 1,059,878 14.519 5.450 5.197 5.657 4.997 5.673 190,196 5.5726 -2.47%
2016-09-13 0 14.56 14.30 14.56 14.48 15.16 96,000 1,399,440 14.578 5.588 5.489 5.588 5.558 5.819 250,120 5.5951 -1.62%
2016-09-12 0 14.80 14.00 14.80 14.78 15.04 88,000 1,308,000 14.864 5.680 5.373 5.680 5.673 5.773 229,277 5.7049 -2.76%
2016-09-09 0 15.22 15.16 15.22 14.84 15.22 420,000 6,380,220 15.191 5.842 5.819 5.842 5.696 5.842 1,094,277 5.8305 0.00%
2016-09-08 0 15.22 15.08 15.22 15.08 15.36 227,000 3,452,300 15.208 5.842 5.788 5.842 5.788 5.895 591,430 5.8372 0.13%
2016-09-07 0 15.20 15.20 15.30 14.94 15.20 1,748,000 26,177,460 14.976 5.834 5.834 5.872 5.734 5.834 4,554,275 5.7479 1.33%
2016-09-06 0 15.00 14.52 15.00 14.98 15.16 48,000 722,480 15.052 5.757 5.573 5.757 5.750 5.819 125,060 5.7771 0.40%
2016-09-05 0 14.94 14.94 15.00 14.94 15.06 175,000 2,624,500 14.997 5.734 5.734 5.757 5.734 5.780 455,949 5.7561 -0.40%
2016-09-02 0 15.00 14.66 15.00 14.92 15.04 16,000 240,100 15.006 5.757 5.627 5.757 5.727 5.773 41,687 5.7596 0.00%
2016-09-01 0 15.00 14.90 15.00 14.76 15.06 593,000 8,805,560 14.849 5.757 5.719 5.757 5.665 5.780 1,545,014 5.6993 -0.79%
2016-08-31 0 15.12 15.10 15.58 14.74 15.60 41,000 618,720 15.091 5.803 5.796 5.980 5.657 5.988 106,822 5.7921 -0.26%
2016-08-30 0 15.16 14.96 15.16 14.68 15.16 158,000 2,351,320 14.882 5.819 5.742 5.819 5.634 5.819 411,656 5.7118 1.47%
2016-08-29 0 14.94 14.74 15.00 14.70 15.00 64,000 947,440 14.804 5.734 5.657 5.757 5.642 5.757 166,747 5.6819 -0.40%
2016-08-26 0 15.00 14.96 15.00 14.86 15.00 115,000 1,715,760 14.920 5.757 5.742 5.757 5.703 5.757 299,623 5.7264 0.00%
2016-08-25 0 15.00 14.88 15.00 14.84 15.50 219,000 3,284,460 14.998 5.757 5.711 5.757 5.696 5.949 570,587 5.7563 -3.97%
2016-08-24 0 15.62 15.38 15.82 15.26 15.96 53,500 831,720 15.546 5.995 5.903 6.072 5.857 6.126 139,390 5.9669 1.69%
2016-08-23 0 15.36 15.12 15.36 14.92 15.86 131,000 2,002,120 15.283 5.895 5.803 5.895 5.727 6.087 341,310 5.8660 3.64%
2016-08-22 0 14.82 14.82 15.36 14.80 15.30 30,000 455,700 15.190 5.688 5.688 5.895 5.680 5.872 78,163 5.8302 -0.27%
2016-08-19 0 14.86 14.84 15.36 14.72 15.40 170,000 2,580,660 15.180 5.703 5.696 5.895 5.650 5.911 442,922 5.8264 -2.11%
2016-08-18 0 15.18 15.18 15.48 15.08 15.48 30,000 458,340 15.278 5.826 5.826 5.941 5.788 5.941 78,163 5.8639 -0.91%
2016-08-17 0 15.32 15.32 15.58 15.18 15.50 54,874 840,024 15.308 5.880 5.880 5.980 5.826 5.949 142,970 5.8755 0.13%
2016-08-16 0 15.30 15.48 15.50 15.30 15.88 41,000 634,100 15.466 5.872 5.941 5.949 5.872 6.095 106,822 5.9360 -0.65%
2016-08-15 0 15.40 15.38 15.68 15.40 16.00 24,000 378,120 15.755 5.911 5.903 6.018 5.911 6.141 62,530 6.0470 -2.53%
2016-08-12 0 15.80 15.78 15.98 15.64 16.00 55,000 874,020 15.891 6.064 6.057 6.133 6.003 6.141 143,298 6.0993 1.28%
2016-08-11 0 15.60 15.38 15.88 15.46 16.00 83,000 1,303,980 15.711 5.988 5.903 6.095 5.934 6.141 216,250 6.0300 1.04%
2016-08-10 0 15.44 15.42 15.64 15.32 15.54 54,000 836,580 15.492 5.926 5.918 6.003 5.880 5.964 140,693 5.9462 0.13%
2016-08-09 0 15.42 15.20 15.42 14.86 15.58 94,000 1,429,457 15.207 5.918 5.834 5.918 5.703 5.980 244,910 5.8367 2.25%
2016-08-08 0 15.08 14.90 15.10 14.76 15.10 15,000 225,160 15.011 5.788 5.719 5.796 5.665 5.796 39,081 5.7613 0.40%
2016-08-05 0 15.02 14.80 15.04 14.90 15.06 21,000 315,339 15.016 5.765 5.680 5.773 5.719 5.780 54,714 5.7634 0.27%
2016-08-04 0 14.98 14.98 15.08 14.98 15.10 81,000 1,219,640 15.057 5.750 5.750 5.788 5.750 5.796 211,039 5.7792 3.17%
2016-08-03 0 14.52 14.40 14.56 14.32 14.80 123,000 1,778,860 14.462 5.573 5.527 5.588 5.496 5.680 320,467 5.5508 2.25%
2016-08-01 0 14.20 14.20 14.22 14.14 14.76 80,000 1,138,420 14.230 5.450 5.450 5.458 5.427 5.665 208,434 5.4618 -4.57%
2016-07-29 0 14.88 14.88 15.00 14.88 15.16 27,000 405,580 15.022 5.711 5.711 5.757 5.711 5.819 70,346 5.7655 1.22%
2016-07-28 0 14.70 14.66 14.72 14.70 14.74 3,000 44,238 14.746 5.642 5.627 5.650 5.642 5.657 7,816 5.6597 -1.34%
2016-07-27 0 14.90 14.68 14.96 14.52 14.96 40,000 591,920 14.798 5.719 5.634 5.742 5.573 5.742 104,217 5.6797 -0.67%
2016-07-26 0 15.00 14.80 15.02 14.48 15.04 34,000 504,780 14.847 5.757 5.680 5.765 5.558 5.773 88,584 5.6983 0.81%
2016-07-25 0 14.88 14.86 14.96 14.84 15.08 52,000 779,520 14.991 5.711 5.703 5.742 5.696 5.788 135,482 5.7537 -0.80%
2016-07-22 0 15.00 14.92 15.00 14.78 15.04 11,000 164,580 14.962 5.757 5.727 5.757 5.673 5.773 28,660 5.7426 0.81%
2016-07-21 0 14.88 14.78 15.12 14.88 15.16 12,000 180,840 15.070 5.711 5.673 5.803 5.711 5.819 31,265 5.7841 -2.49%
2016-07-20 0 15.26 15.12 15.26 15.02 15.26 3,000 45,540 15.180 5.857 5.803 5.857 5.765 5.857 7,816 5.8263 0.79%
2016-07-19 0 15.14 15.00 15.16 14.84 15.16 24,000 361,540 15.064 5.811 5.757 5.819 5.696 5.819 62,530 5.7819 2.30%
2016-07-18 0 14.80 14.80 14.86 14.80 15.12 31,000 462,820 14.930 5.680 5.680 5.703 5.680 5.803 80,768 5.7302 -2.76%
2016-07-15 0 15.22 15.10 15.22 14.98 15.22 39,000 590,000 15.128 5.842 5.796 5.842 5.750 5.842 101,611 5.8064 0.00%
2016-07-14 0 15.22 15.02 15.22 15.00 15.26 18,000 270,640 15.036 5.842 5.765 5.842 5.757 5.857 46,898 5.7709 2.70%
2016-07-13 0 14.82 14.82 14.90 14.80 15.30 198,000 2,947,660 14.887 5.688 5.688 5.719 5.680 5.872 515,873 5.7139 -2.11%
2016-07-12 0 15.14 15.14 15.28 15.14 15.38 27,000 414,460 15.350 5.811 5.811 5.865 5.811 5.903 70,346 5.8917 -1.30%
2016-07-11 0 15.34 15.34 15.40 15.32 15.50 17,000 261,700 15.394 5.888 5.888 5.911 5.880 5.949 44,292 5.9085 -1.03%
2016-07-08 0 15.50 15.36 15.52 15.58 15.68 3,000 46,900 15.633 5.949 5.895 5.957 5.980 6.018 7,816 6.0003 -0.39%
2016-07-07 0 15.56 15.44 15.88 15.38 15.86 27,000 417,480 15.462 5.972 5.926 6.095 5.903 6.087 70,346 5.9346 -2.38%
2016-07-06 0 15.94 15.80 15.94 - - 0 0 - 6.118 6.064 6.118 - - 0 - -0.75%
2016-07-05 0 16.06 15.82 16.08 15.66 16.18 165,000 2,624,120 15.904 6.164 6.072 6.172 6.011 6.210 429,894 6.1041 0.75%
2016-07-04 0 15.94 15.46 15.96 14.80 15.96 297,000 4,520,920 15.222 6.118 5.934 6.126 5.680 6.126 773,810 5.8424 4.59%
2016-06-30 0 15.24 15.10 15.24 14.96 15.30 397,000 6,057,820 15.259 5.849 5.796 5.849 5.742 5.872 1,034,352 5.8566 1.60%
2016-06-29 0 15.00 14.74 15.12 14.68 15.40 132,000 1,973,280 14.949 5.757 5.657 5.803 5.634 5.911 343,916 5.7377 -1.70%
2016-06-28 0 15.26 15.08 15.40 14.66 15.46 63,000 940,260 14.925 5.857 5.788 5.911 5.627 5.934 164,142 5.7284 -0.78%
2016-06-27 0 15.38 14.66 15.40 14.62 15.46 30,000 450,660 15.022 5.903 5.627 5.911 5.611 5.934 78,163 5.7657 0.79%
2016-06-24 0 15.26 15.02 15.46 14.64 15.32 11,000 166,100 15.100 5.857 5.765 5.934 5.619 5.880 28,660 5.7956 -0.78%
2016-06-23 0 15.38 15.20 15.42 15.30 15.68 5,000 76,960 15.392 5.903 5.834 5.918 5.872 6.018 13,027 5.9077 -1.91%
2016-06-22 0 15.68 15.68 15.70 14.72 15.70 276,000 4,163,240 15.084 6.018 6.018 6.026 5.650 6.026 719,096 5.7895 2.48%
2016-06-21 0 15.30 15.20 15.60 15.30 15.80 452,000 6,992,100 15.469 5.872 5.834 5.988 5.872 6.064 1,177,650 5.9373 -1.42%
2016-06-20 0 15.52 15.52 15.70 15.52 16.14 129,000 2,025,260 15.700 5.957 5.957 6.026 5.957 6.195 336,099 6.0258 -2.63%
2016-06-17 0 15.94 15.80 15.94 15.70 16.08 6,000 95,520 15.920 6.118 6.064 6.118 6.026 6.172 15,633 6.1103 -0.62%
2016-06-16 0 16.04 15.70 16.06 15.60 16.10 325,000 5,132,280 15.792 6.156 6.026 6.164 5.988 6.179 846,762 6.0611 0.50%
2016-06-15 0 15.96 15.56 16.10 15.50 16.08 141,000 2,212,160 15.689 6.126 5.972 6.179 5.949 6.172 367,364 6.0217 -0.99%
2016-06-14 0 16.12 15.84 16.20 15.80 16.18 29,000 463,760 15.992 6.187 6.080 6.218 6.064 6.210 75,557 6.1379 0.25%
2016-06-13 0 16.08 16.00 16.08 15.84 16.18 142,000 2,261,040 15.923 6.172 6.141 6.172 6.080 6.210 369,970 6.1114 1.52%
2016-06-10 0 15.84 15.82 16.06 15.82 15.84 4,000 63,320 15.830 6.080 6.072 6.164 6.072 6.080 10,422 6.0758 -1.49%
2016-06-08 0 16.08 15.92 16.10 15.82 16.12 116,000 1,857,560 16.013 6.172 6.110 6.179 6.072 6.187 302,229 6.1462 0.50%
2016-06-07 0 16.00 15.96 16.54 15.62 16.54 645,000 10,531,380 16.328 6.141 6.126 6.348 5.995 6.348 1,680,496 6.2668 0.25%
2016-06-06 0 15.96 15.92 15.94 15.72 16.46 64,000 1,032,400 16.131 6.126 6.110 6.118 6.034 6.318 166,747 6.1914 -0.13%
2016-06-03 0 15.98 15.80 16.00 15.84 16.18 14,000 224,420 16.030 6.133 6.064 6.141 6.080 6.210 36,476 6.1526 -0.13%
2016-06-02 0 16.00 15.96 16.00 15.54 16.12 32,000 510,340 15.948 6.141 6.126 6.141 5.964 6.187 83,373 6.1211 2.27%
2016-06-01 0 16.00 15.90 16.00 15.46 16.40 59,000 941,800 15.963 6.005 5.967 6.005 5.802 6.155 157,213 5.9906 1.27%
2016-05-31 0 15.80 15.68 15.80 14.78 16.72 409,000 6,584,946 16.100 5.930 5.885 5.930 5.547 6.275 1,089,832 6.0422 -2.71%
2016-05-30 0 16.24 16.20 16.48 16.22 16.48 17,000 278,540 16.385 6.095 6.080 6.185 6.087 6.185 45,299 6.1490 -1.22%
2016-05-27 0 16.44 16.16 16.44 16.10 16.44 17,000 278,880 16.405 6.170 6.065 6.170 6.042 6.170 45,299 6.1565 1.36%
2016-05-26 0 16.22 16.20 16.40 16.00 16.48 1,053,000 16,904,280 16.053 6.087 6.080 6.155 6.005 6.185 2,805,850 6.0247 -0.73%
2016-05-25 0 16.34 16.08 16.36 16.12 16.44 24,000 392,180 16.341 6.132 6.035 6.140 6.050 6.170 63,951 6.1325 -0.85%
2016-05-24 0 16.48 16.22 16.48 16.14 16.50 33,000 541,660 16.414 6.185 6.087 6.185 6.057 6.192 87,933 6.1599 0.00%
2016-05-23 0 16.48 16.20 16.48 16.04 16.52 18,000 294,840 16.380 6.185 6.080 6.185 6.020 6.200 47,963 6.1472 -0.12%
2016-05-20 0 16.50 16.40 16.50 16.40 16.80 44,000 730,500 16.602 6.192 6.155 6.192 6.155 6.305 117,244 6.2306 -0.96%
2016-05-19 0 16.66 16.38 16.70 16.40 16.70 48,000 797,040 16.605 6.252 6.147 6.267 6.155 6.267 127,902 6.2316 0.12%
2016-05-18 0 16.64 16.40 16.70 16.22 16.78 50,000 825,720 16.514 6.245 6.155 6.267 6.087 6.297 133,231 6.1976 0.85%
2016-05-17 0 16.50 16.40 16.48 16.42 16.50 47,000 774,940 16.488 6.192 6.155 6.185 6.162 6.192 125,237 6.1878 0.24%
2016-05-16 0 16.46 16.06 16.46 16.02 16.48 115,000 1,877,200 16.324 6.177 6.027 6.177 6.012 6.185 306,432 6.1260 0.00%
2016-05-13 0 16.46 16.46 16.48 16.04 16.78 254,000 4,130,100 16.260 6.177 6.177 6.185 6.020 6.297 676,815 6.1023 2.11%
2016-05-12 0 16.12 16.00 16.36 15.90 16.48 16,000 259,120 16.195 6.050 6.005 6.140 5.967 6.185 42,634 6.0778 -1.95%
2016-05-11 0 16.44 16.00 16.44 16.36 16.46 14,000 229,420 16.387 6.170 6.005 6.170 6.140 6.177 37,305 6.1499 2.62%
2016-05-10 0 16.02 16.02 16.34 15.62 16.80 1,050,000 17,238,780 16.418 6.012 6.012 6.132 5.862 6.305 2,797,857 6.1614 -1.96%
2016-05-09 0 16.34 16.06 16.44 16.34 16.50 15,000 246,980 16.465 6.132 6.027 6.170 6.132 6.192 39,969 6.1792 -2.16%
2016-05-06 0 16.70 16.70 16.90 15.98 17.00 176,000 2,877,060 16.347 6.267 6.267 6.342 5.997 6.380 468,974 6.1348 1.95%
2016-05-05 0 16.38 16.30 16.90 15.30 17.00 112,000 1,821,160 16.260 6.147 6.117 6.342 5.742 6.380 298,438 6.1023 0.37%
2016-05-04 0 16.32 16.28 16.64 16.24 16.72 45,000 738,580 16.413 6.125 6.110 6.245 6.095 6.275 119,908 6.1595 -3.55%
2016-05-03 0 16.92 16.56 16.92 16.22 17.24 150,000 2,511,220 16.742 6.350 6.215 6.350 6.087 6.470 399,694 6.2829 -0.47%
2016-04-29 0 17.00 16.50 17.00 15.94 17.00 136,000 2,212,440 16.268 6.380 6.192 6.380 5.982 6.380 362,389 6.1052 4.81%
2016-04-28 0 16.22 16.22 16.40 16.04 17.00 42,000 685,540 16.322 6.087 6.087 6.155 6.020 6.380 111,914 6.1256 0.12%
2016-04-27 0 16.20 16.08 16.54 15.60 16.58 264,000 4,357,180 16.505 6.080 6.035 6.207 5.854 6.222 703,461 6.1939 4.25%
2016-04-26 0 15.54 15.54 16.28 14.82 16.50 599,000 9,058,680 15.123 5.832 5.832 6.110 5.562 6.192 1,596,111 5.6755 3.60%
2016-04-25 0 15.00 14.74 15.16 14.70 15.00 28,000 415,900 14.854 5.629 5.532 5.689 5.517 5.629 74,610 5.5744 0.00%
2016-04-22 0 15.00 14.98 15.24 15.00 15.24 18,000 272,460 15.137 5.629 5.622 5.719 5.629 5.719 47,963 5.6806 -0.92%
2016-04-21 0 15.14 15.02 15.42 15.02 15.44 54,000 818,960 15.166 5.682 5.637 5.787 5.637 5.794 143,890 5.6916 -0.13%
2016-04-20 0 15.16 14.90 15.20 14.70 15.18 25,000 374,140 14.966 5.689 5.592 5.704 5.517 5.697 66,616 5.6164 -1.17%
2016-04-19 0 15.34 15.00 15.36 14.70 15.90 1,945,000 29,178,020 15.002 5.757 5.629 5.764 5.517 5.967 5,182,696 5.6299 -1.54%
2016-04-18 0 15.58 15.52 15.84 15.40 15.58 2,018,000 31,278,980 15.500 5.847 5.824 5.945 5.779 5.847 5,377,214 5.8169 -0.76%
2016-04-15 0 15.70 15.32 15.90 15.60 15.98 4,000 62,980 15.745 5.892 5.749 5.967 5.854 5.997 10,659 5.9089 -1.26%
2016-04-14 0 15.90 15.40 16.00 15.48 15.90 62,000 978,120 15.776 5.967 5.779 6.005 5.809 5.967 165,207 5.9206 -0.25%
2016-04-13 0 15.94 15.76 15.96 15.68 15.96 42,000 662,600 15.776 5.982 5.915 5.990 5.885 5.990 111,914 5.9206 -1.48%
2016-04-12 0 16.18 15.98 16.18 15.32 16.26 13,000 208,480 16.037 6.072 5.997 6.072 5.749 6.102 34,640 6.0185 -1.82%
2016-04-11 0 16.48 16.22 16.48 16.06 16.74 223,000 3,698,800 16.587 6.185 6.087 6.185 6.027 6.282 594,211 6.2247 2.87%
2016-04-08 0 16.02 15.66 16.02 15.90 16.10 55,000 878,900 15.980 6.012 5.877 6.012 5.967 6.042 146,554 5.9971 0.13%
2016-04-07 0 16.00 15.98 16.00 15.76 16.90 66,000 1,050,820 15.922 6.005 5.997 6.005 5.915 6.342 175,865 5.9751 0.13%
2016-04-06 0 15.98 15.80 16.00 15.50 16.04 475,000 7,554,880 15.905 5.997 5.930 6.005 5.817 6.020 1,265,697 5.9689 1.52%
2016-04-05 0 15.74 15.62 16.02 15.08 16.44 71,000 1,150,600 16.206 5.907 5.862 6.012 5.659 6.170 189,188 6.0818 -2.60%
2016-04-01 0 16.16 15.96 16.22 15.96 16.20 480,000 7,690,000 16.021 6.065 5.990 6.087 5.990 6.080 1,279,020 6.0124 1.00%
2016-03-31 0 16.00 16.00 16.48 16.00 16.72 197,000 3,269,380 16.596 6.005 6.005 6.185 6.005 6.275 524,931 6.2282 -4.65%
2016-03-30 0 16.78 16.32 16.78 14.94 16.78 144,000 2,271,840 15.777 6.297 6.125 6.297 5.607 6.297 383,706 5.9208 6.07%
2016-03-29 0 15.82 15.60 16.18 15.40 17.00 171,000 2,723,520 15.927 5.937 5.854 6.072 5.779 6.380 455,651 5.9772 -7.27%
2016-03-24 0 17.06 17.10 17.20 15.60 17.50 770,000 12,650,020 16.429 6.402 6.417 6.455 5.854 6.568 2,051,762 6.1654 10.21%
2016-03-23 0 15.48 15.48 15.90 15.00 15.92 255,000 3,934,360 15.429 5.809 5.809 5.967 5.629 5.975 679,479 5.7903 2.65%
2016-03-22 0 15.08 15.00 15.08 14.00 15.08 377,000 5,350,120 14.191 5.659 5.629 5.659 5.254 5.659 1,004,564 5.3258 11.54%
2016-03-21 0 13.52 13.50 13.80 13.28 13.78 135,000 1,833,200 13.579 5.074 5.066 5.179 4.984 5.171 359,724 5.0961 1.81%
2016-03-18 0 13.28 13.28 13.50 13.10 13.98 131,000 1,760,400 13.438 4.984 4.984 5.066 4.916 5.247 349,066 5.0432 -0.60%
2016-03-17 0 13.36 13.34 13.60 12.66 13.98 501,000 6,808,700 13.590 5.014 5.006 5.104 4.751 5.247 1,334,977 5.1002 -0.15%
2016-03-16 0 13.38 13.60 13.76 12.36 13.90 5,433,000 72,634,640 13.369 5.021 5.104 5.164 4.639 5.216 14,476,909 5.0173 3.24%
2016-03-15 0 12.96 12.70 12.98 12.00 12.96 306,000 3,882,360 12.688 4.864 4.766 4.871 4.503 4.864 815,375 4.7614 10.96%
2016-03-14 0 11.68 11.58 11.70 11.54 11.84 56,000 654,040 11.679 4.383 4.346 4.391 4.331 4.443 149,219 4.3831 2.64%
2016-03-11 0 11.38 11.02 11.38 10.94 11.40 29,000 322,400 11.117 4.271 4.136 4.271 4.106 4.278 77,274 4.1722 1.61%
2016-03-10 0 11.20 11.18 11.40 11.20 11.40 307,000 3,488,840 11.364 4.203 4.196 4.278 4.203 4.278 818,040 4.2649 -5.56%
2016-03-09 0 11.86 11.86 11.88 11.24 11.90 38,000 440,840 11.601 4.451 4.451 4.458 4.218 4.466 101,256 4.3537 1.72%
2016-03-08 0 11.66 11.66 11.76 11.22 11.96 555,000 6,211,560 11.192 4.376 4.376 4.413 4.211 4.488 1,478,867 4.2002 2.28%
2016-03-07 0 11.40 11.38 11.40 10.88 11.80 98,000 1,091,800 11.141 4.278 4.271 4.278 4.083 4.428 261,133 4.1810 0.18%
2016-03-04 0 11.38 11.20 11.40 11.20 11.80 26,000 296,300 11.396 4.271 4.203 4.278 4.203 4.428 69,280 4.2768 0.00%
2016-03-03 0 11.38 11.20 11.40 11.10 12.18 27,000 307,740 11.398 4.271 4.203 4.278 4.166 4.571 71,945 4.2774 -0.18%
2016-03-02 0 11.40 11.40 11.44 11.00 11.80 95,000 1,080,260 11.371 4.278 4.278 4.293 4.128 4.428 253,139 4.2675 2.52%
2016-03-01 0 11.12 10.90 11.16 10.60 12.00 537,000 6,028,500 11.226 4.173 4.091 4.188 3.978 4.503 1,430,904 4.2131 -5.92%
2016-02-29 0 11.82 11.40 11.84 11.20 12.30 713,000 8,575,740 12.028 4.436 4.278 4.443 4.203 4.616 1,899,878 4.5138 0.00%
2016-02-26 0 11.82 11.50 11.84 11.44 12.40 31,000 365,740 11.798 4.436 4.316 4.443 4.293 4.654 82,603 4.4277 -0.67%
2016-02-25 0 11.90 11.90 12.00 11.62 12.48 294,000 3,521,180 11.977 4.466 4.466 4.503 4.361 4.684 783,400 4.4947 -2.62%
2016-02-24 0 12.22 11.92 12.30 11.82 12.50 267,000 3,213,420 12.035 4.586 4.473 4.616 4.436 4.691 711,455 4.5167 0.49%
2016-02-23 0 12.16 11.84 12.32 11.80 12.80 134,000 1,602,380 11.958 4.563 4.443 4.624 4.428 4.804 357,060 4.4877 3.05%
2016-02-22 0 11.80 11.74 12.80 11.80 11.80 5,000 59,800 11.960 4.428 4.406 4.804 4.428 4.428 13,323 4.4884 -4.84%
2016-02-19 0 12.40 11.62 12.40 12.00 13.02 7,000 86,260 12.323 4.654 4.361 4.654 4.503 4.886 18,652 4.6246 4.20%
2016-02-18 0 11.90 11.90 12.04 11.58 12.66 42,000 503,160 11.980 4.466 4.466 4.518 4.346 4.751 111,914 4.4959 -1.49%
2016-02-17 0 12.08 12.04 12.30 11.50 12.20 59,000 698,080 11.832 4.533 4.518 4.616 4.316 4.579 157,213 4.4403 -0.66%
2016-02-16 0 12.16 12.02 12.18 11.48 12.90 77,000 974,320 12.654 4.563 4.511 4.571 4.308 4.841 205,176 4.7487 -5.15%
2016-02-15 0 12.82 11.28 12.82 12.82 12.90 26,000 334,560 12.868 4.811 4.233 4.811 4.811 4.841 69,280 4.8291 0.00%
2016-02-12 0 12.82 11.08 12.82 12.84 12.90 7,000 89,940 12.849 4.811 4.158 4.811 4.819 4.841 18,652 4.8219 1.10%
2016-02-11 0 12.68 12.30 12.68 12.28 12.90 4,000 50,140 12.535 4.759 4.616 4.759 4.609 4.841 10,659 4.7042 3.26%
2016-02-05 0 12.28 11.72 12.30 11.58 12.78 297,000 3,546,420 11.941 4.609 4.398 4.616 4.346 4.796 791,394 4.4812 6.60%
2016-02-04 0 11.52 11.38 11.58 11.36 11.94 346,000 3,982,280 11.510 4.323 4.271 4.346 4.263 4.481 921,960 4.3194 -1.54%
2016-02-03 0 11.70 11.42 11.72 11.04 11.94 24,000 277,100 11.546 4.391 4.286 4.398 4.143 4.481 63,951 4.3330 1.39%
2016-02-02 0 11.54 11.54 11.56 11.36 11.56 212,000 2,435,380 11.488 4.331 4.331 4.338 4.263 4.338 564,901 4.3112 0.00%
2016-02-01 0 11.54 11.50 11.60 11.10 11.60 93,000 1,054,080 11.334 4.331 4.316 4.353 4.166 4.353 247,810 4.2536 -0.17%
2016-01-29 0 11.56 11.32 11.58 11.26 11.60 205,000 2,349,220 11.460 4.338 4.248 4.346 4.226 4.353 546,248 4.3006 0.17%
2016-01-28 0 11.54 11.52 11.54 11.24 11.98 145,000 1,673,820 11.544 4.331 4.323 4.331 4.218 4.496 386,371 4.3322 0.52%
2016-01-27 0 11.48 11.44 11.48 11.36 12.48 128,000 1,477,480 11.543 4.308 4.293 4.308 4.263 4.684 341,072 4.3319 1.77%
2016-01-26 0 11.28 10.88 11.30 10.80 11.30 484,000 5,306,680 10.964 4.233 4.083 4.241 4.053 4.241 1,289,679 4.1147 0.00%
2016-01-25 0 11.28 10.92 11.28 10.78 11.28 341,000 3,768,380 11.051 4.233 4.098 4.233 4.046 4.233 908,637 4.1473 0.18%
2016-01-22 0 11.26 11.22 11.26 10.00 11.26 413,000 4,555,280 11.030 4.226 4.211 4.226 3.753 4.226 1,100,490 4.1393 1.62%
2016-01-21 0 11.08 10.50 11.08 10.26 11.26 225,000 2,447,040 10.876 4.158 3.941 4.158 3.850 4.226 599,541 4.0815 0.73%
2016-01-20 0 11.00 10.84 11.00 11.00 12.78 440,000 5,326,860 12.107 4.128 4.068 4.128 4.128 4.796 1,172,435 4.5434 -11.15%
2016-01-19 0 12.38 12.24 12.38 12.02 13.32 366,000 4,645,580 12.693 4.646 4.594 4.646 4.511 4.999 975,253 4.7635 -5.93%
2016-01-18 0 13.16 12.72 13.16 13.10 13.64 119,000 1,582,480 13.298 4.939 4.774 4.939 4.916 5.119 317,090 4.9906 -3.80%
2016-01-15 0 13.68 13.60 13.68 13.60 13.82 106,000 1,451,300 13.692 5.134 5.104 5.134 5.104 5.186 282,450 5.1382 -0.15%
2016-01-14 0 13.70 13.66 13.70 13.26 14.20 536,000 7,459,160 13.916 5.141 5.126 5.141 4.976 5.329 1,428,239 5.2226 -3.66%
2016-01-13 0 14.22 14.06 14.24 13.22 14.40 371,000 5,212,720 14.051 5.337 5.277 5.344 4.961 5.404 988,576 5.2730 3.64%
2016-01-12 0 13.72 13.72 13.80 13.72 14.90 57,000 800,360 14.041 5.149 5.149 5.179 5.149 5.592 151,884 5.2696 -8.53%
2016-01-11 0 15.00 14.64 14.78 14.44 15.58 30,000 457,620 15.254 5.629 5.494 5.547 5.419 5.847 79,939 5.7246 -5.66%
2016-01-08 0 15.90 15.54 15.90 15.80 16.20 72,000 1,148,100 15.946 5.967 5.832 5.967 5.930 6.080 191,853 5.9843 -1.97%
2016-01-07 0 16.22 15.86 16.24 15.86 16.22 70,000 1,122,560 16.037 6.087 5.952 6.095 5.952 6.087 186,524 6.0183 0.25%
2016-01-06 0 16.18 16.18 16.32 15.94 16.42 46,000 743,420 16.161 6.072 6.072 6.125 5.982 6.162 122,573 6.0651 -0.12%
2016-01-05 0 16.20 16.00 16.20 16.00 16.50 39,000 636,240 16.314 6.080 6.005 6.080 6.005 6.192 103,920 6.1224 -1.70%
2016-01-04 0 16.48 16.36 16.48 16.38 16.80 279,000 4,597,720 16.479 6.185 6.140 6.185 6.147 6.305 743,430 6.1845 -1.08%
2015-12-31 0 16.66 16.24 16.68 16.16 16.66 240,000 3,945,360 16.439 6.252 6.095 6.260 6.065 6.252 639,510 6.1693 0.00%
2015-12-30 0 16.66 16.12 16.68 16.10 16.78 196,000 3,258,960 16.627 6.252 6.050 6.260 6.042 6.297 522,267 6.2400 0.97%
2015-12-29 0 16.50 16.10 16.50 15.50 16.52 240,000 3,882,760 16.178 6.192 6.042 6.192 5.817 6.200 639,510 6.0715 5.23%
2015-12-28 0 15.68 15.60 16.24 15.60 16.80 197,000 3,147,580 15.978 5.885 5.854 6.095 5.854 6.305 524,931 5.9962 -0.88%
2015-12-24 0 15.82 15.78 15.86 15.48 15.88 1,340,000 20,798,860 15.522 5.937 5.922 5.952 5.809 5.960 3,570,598 5.8250 1.80%
2015-12-23 0 15.54 15.06 15.54 15.00 15.96 91,000 1,410,000 15.495 5.832 5.652 5.832 5.629 5.990 242,481 5.8149 -1.52%
2015-12-22 0 15.78 15.80 15.88 15.36 15.96 24,000 379,280 15.803 5.922 5.930 5.960 5.764 5.990 63,951 5.9308 0.64%
2015-12-21 0 15.68 15.22 15.70 15.20 16.66 79,000 1,239,640 15.692 5.885 5.712 5.892 5.704 6.252 210,505 5.8889 -3.69%
2015-12-18 0 16.28 15.92 16.46 15.92 16.56 36,000 583,320 16.203 6.110 5.975 6.177 5.975 6.215 95,927 6.0809 0.62%
2015-12-17 0 16.18 15.78 16.20 15.70 16.20 144,000 2,298,240 15.960 6.072 5.922 6.080 5.892 6.080 383,706 5.9896 2.41%
2015-12-16 0 15.80 15.80 15.82 15.50 16.20 309,000 4,886,240 15.813 5.930 5.930 5.937 5.817 6.080 823,369 5.9344 -1.25%
2015-12-15 0 16.00 16.00 16.20 16.00 16.50 359,000 5,853,560 16.305 6.005 6.005 6.080 6.005 6.192 956,600 6.1191 -2.79%
2015-12-14 0 16.46 16.46 16.50 15.42 16.60 280,000 4,442,200 15.865 6.177 6.177 6.192 5.787 6.230 746,095 5.9539 0.49%
2015-12-11 0 16.38 15.84 16.40 16.00 16.78 264,000 4,346,200 16.463 6.147 5.945 6.155 6.005 6.297 703,461 6.1783 -2.62%
2015-12-10 0 16.82 16.74 16.76 16.76 17.10 118,000 1,996,840 16.922 6.312 6.282 6.290 6.290 6.417 314,426 6.3508 -1.52%
2015-12-09 0 17.08 16.92 17.08 16.94 17.20 93,000 1,586,180 17.056 6.410 6.350 6.410 6.357 6.455 247,810 6.4008 -0.58%
2015-12-08 0 17.18 17.18 17.36 17.12 18.00 145,000 2,543,540 17.542 6.447 6.447 6.515 6.425 6.755 386,371 6.5832 -4.45%
2015-12-07 0 17.98 17.96 17.98 17.72 17.98 129,000 2,305,580 17.873 6.748 6.740 6.748 6.650 6.748 343,737 6.7074 0.11%
2015-12-04 0 17.96 17.96 17.98 17.92 18.12 121,000 2,179,100 18.009 6.740 6.740 6.748 6.725 6.800 322,420 6.7586 -0.33%
2015-12-03 0 18.02 17.98 18.02 17.96 19.48 141,000 2,574,880 18.262 6.763 6.748 6.763 6.740 7.311 375,712 6.8533 -0.44%
2015-12-02 0 18.10 18.10 18.14 18.10 19.86 487,000 9,049,660 18.583 6.793 6.793 6.808 6.793 7.453 1,297,673 6.9738 -3.62%
2015-12-01 0 18.78 18.50 18.78 17.70 18.88 210,000 3,785,760 18.027 7.048 6.943 7.048 6.643 7.085 559,571 6.7655 3.64%
2015-11-30 0 18.12 18.12 18.16 18.02 19.96 314,000 5,916,340 18.842 6.800 6.800 6.815 6.763 7.491 836,692 7.0711 -4.63%
2015-11-27 0 19.00 18.66 19.00 17.24 19.98 1,142,000 21,022,120 18.408 7.130 7.003 7.130 6.470 7.498 3,043,002 6.9083 6.74%
2015-11-26 0 17.80 17.46 17.90 16.26 18.00 297,000 5,087,740 17.130 6.680 6.553 6.718 6.102 6.755 791,394 6.4288 8.14%
2015-11-25 0 16.46 16.36 16.46 16.34 16.66 118,000 1,942,100 16.459 6.177 6.140 6.177 6.132 6.252 314,426 6.1767 -0.60%
2015-11-24 0 16.56 16.40 16.56 16.40 16.72 152,000 2,512,500 16.530 6.215 6.155 6.215 6.155 6.275 405,023 6.2034 -0.84%
2015-11-23 0 16.70 16.70 16.76 16.70 17.08 111,000 1,871,580 16.861 6.267 6.267 6.290 6.267 6.410 295,773 6.3277 -3.24%
2015-11-20 0 17.26 16.04 17.26 15.90 17.28 630,000 10,444,720 16.579 6.477 6.020 6.477 5.967 6.485 1,678,714 6.2219 7.88%
2015-11-19 0 16.00 15.98 16.00 15.98 17.78 308,000 4,975,800 16.155 6.005 5.997 6.005 5.997 6.673 820,705 6.0628 -4.76%
2015-11-18 0 16.80 16.44 16.50 16.06 19.90 322,000 5,434,200 16.876 6.305 6.170 6.192 6.027 7.468 858,009 6.3335 2.94%
2015-11-17 0 16.32 16.30 16.32 16.26 16.48 148,000 2,421,300 16.360 6.125 6.117 6.125 6.102 6.185 394,365 6.1398 0.00%
2015-11-16 0 16.32 16.16 16.34 16.18 16.60 115,000 1,881,920 16.365 6.125 6.065 6.132 6.072 6.230 306,432 6.1414 -1.57%
2015-11-13 0 16.58 16.42 16.60 16.44 16.78 113,000 1,877,980 16.619 6.222 6.162 6.230 6.170 6.297 301,103 6.2370 -1.78%
2015-11-12 0 16.88 16.60 16.88 16.48 17.00 213,000 3,574,720 16.783 6.335 6.230 6.335 6.185 6.380 567,565 6.2983 2.30%
2015-11-11 0 16.50 16.14 16.50 15.10 16.68 242,000 3,936,460 16.266 6.192 6.057 6.192 5.667 6.260 644,839 6.1046 7.70%
2015-11-10 0 15.32 14.94 15.32 14.92 15.36 205,000 3,087,860 15.063 5.749 5.607 5.749 5.599 5.764 546,248 5.6529 2.13%
2015-11-09 0 15.00 14.96 15.00 14.78 15.20 138,000 2,057,060 14.906 5.629 5.614 5.629 5.547 5.704 367,718 5.5941 -0.66%
2015-11-06 0 15.10 15.00 15.10 14.40 15.30 240,000 3,568,460 14.869 5.667 5.629 5.667 5.404 5.742 639,510 5.5800 -0.13%
2015-11-05 0 15.12 14.92 15.12 14.80 15.24 129,000 1,940,880 15.046 5.674 5.599 5.674 5.554 5.719 343,737 5.6464 0.67%
2015-11-04 0 15.02 14.90 15.02 14.76 16.58 142,000 2,146,180 15.114 5.637 5.592 5.637 5.539 6.222 378,377 5.6721 -0.53%
2015-11-03 0 15.10 14.90 15.18 14.80 15.30 204,000 3,069,580 15.047 5.667 5.592 5.697 5.554 5.742 543,584 5.6469 -0.66%
2015-11-02 0 15.20 15.02 15.20 15.02 15.80 129,000 1,976,000 15.318 5.704 5.637 5.704 5.637 5.930 343,737 5.7486 -5.00%
2015-10-30 0 16.00 15.84 16.00 15.84 16.28 92,000 1,472,540 16.006 6.005 5.945 6.005 5.945 6.110 245,146 6.0068 -1.48%
2015-10-29 0 16.24 16.24 16.56 16.24 17.20 93,000 1,534,400 16.499 6.095 6.095 6.215 6.095 6.455 247,810 6.1918 -2.40%
2015-10-28 0 16.64 16.22 16.70 16.18 16.74 160,000 2,631,940 16.450 6.245 6.087 6.267 6.072 6.282 426,340 6.1733 -0.60%
2015-10-27 0 16.74 16.66 16.74 16.66 17.20 378,000 6,365,720 16.841 6.282 6.252 6.282 6.252 6.455 1,007,228 6.3200 -0.83%
2015-10-26 0 16.88 16.80 16.88 16.20 17.02 430,000 7,215,040 16.779 6.335 6.305 6.335 6.080 6.387 1,145,789 6.2970 5.50%
2015-10-23 0 16.00 15.88 16.00 15.74 16.80 234,000 3,747,100 16.013 6.005 5.960 6.005 5.907 6.305 623,522 6.0096 -1.23%
2015-10-22 0 16.20 16.00 16.26 15.66 16.26 280,000 4,444,660 15.874 6.080 6.005 6.102 5.877 6.102 746,095 5.9572 0.50%
2015-10-20 0 16.12 15.98 16.12 14.20 16.20 669,000 10,472,440 15.654 6.050 5.997 6.050 5.329 6.080 1,782,634 5.8747 13.68%
2015-10-19 0 14.18 14.10 14.26 13.80 14.18 192,000 2,679,560 13.956 5.322 5.292 5.352 5.179 5.322 511,608 5.2375 1.29%
2015-10-16 0 14.00 13.94 14.00 13.90 14.48 64,000 899,420 14.053 5.254 5.232 5.254 5.216 5.434 170,536 5.2741 -1.55%
2015-10-15 0 14.22 13.96 14.22 13.82 14.28 94,000 1,321,200 14.055 5.337 5.239 5.337 5.186 5.359 250,475 5.2748 0.57%
2015-10-14 0 14.14 14.00 14.14 13.72 14.30 182,000 2,547,980 14.000 5.307 5.254 5.307 5.149 5.367 484,962 5.2540 -0.42%
2015-10-13 0 14.20 14.10 14.20 14.08 14.52 119,000 1,690,300 14.204 5.329 5.292 5.329 5.284 5.449 317,090 5.3307 0.57%
2015-10-12 0 14.12 14.24 14.26 14.00 14.40 177,000 2,505,620 14.156 5.299 5.344 5.352 5.254 5.404 471,639 5.3126 1.58%
2015-10-09 0 13.90 13.58 13.92 13.08 14.00 503,000 6,712,780 13.346 5.216 5.096 5.224 4.909 5.254 1,340,307 5.0084 4.67%
2015-10-08 0 13.28 13.00 13.30 13.02 13.92 1,862,000 25,067,590 13.463 4.984 4.879 4.991 4.886 5.224 4,961,532 5.0524 -2.50%
2015-10-07 0 13.62 13.60 13.66 12.60 14.00 290,000 3,911,440 13.488 5.111 5.104 5.126 4.729 5.254 772,741 5.0618 7.41%
2015-10-06 0 12.68 12.60 12.68 12.50 12.82 164,000 2,079,780 12.682 4.759 4.729 4.759 4.691 4.811 436,999 4.7592 1.44%
2015-10-05 0 12.50 12.50 12.52 12.24 13.50 161,000 2,009,220 12.480 4.691 4.691 4.699 4.594 5.066 429,005 4.6834 0.00%
2015-10-02 0 12.50 12.44 12.50 11.92 13.60 206,000 2,591,320 12.579 4.691 4.669 4.691 4.473 5.104 548,913 4.7208 7.57%
2015-09-30 0 11.62 11.60 11.64 11.60 11.90 735,000 8,623,800 11.733 4.361 4.353 4.368 4.353 4.466 1,958,500 4.4033 0.00%
2015-09-29 0 11.62 11.60 11.64 11.10 11.80 237,000 2,732,700 11.530 4.361 4.353 4.368 4.166 4.428 631,516 4.3272 1.04%
2015-09-25 0 11.50 11.24 11.62 10.74 11.50 300,000 3,290,740 10.969 4.316 4.218 4.361 4.031 4.316 799,388 4.1166 4.36%
2015-09-24 0 11.02 10.98 11.02 10.80 11.02 223,000 2,445,200 10.965 4.136 4.121 4.136 4.053 4.136 594,211 4.1150 1.29%
2015-09-23 0 10.88 10.80 10.88 10.78 10.94 158,000 1,717,680 10.871 4.083 4.053 4.083 4.046 4.106 421,011 4.0799 -0.73%
2015-09-22 0 10.96 10.84 10.96 10.60 10.96 107,000 1,161,020 10.851 4.113 4.068 4.113 3.978 4.113 285,115 4.0721 2.05%
2015-09-21 0 10.74 10.68 10.74 10.60 10.78 63,000 675,260 10.718 4.031 4.008 4.031 3.978 4.046 167,871 4.0225 0.00%
2015-09-18 0 10.74 10.56 10.76 10.44 10.80 1,076,000 11,292,960 10.495 4.031 3.963 4.038 3.918 4.053 2,867,137 3.9388 0.94%
2015-09-17 0 10.64 10.50 10.66 10.46 10.86 315,000 3,329,300 10.569 3.993 3.941 4.001 3.926 4.076 839,357 3.9665 -1.48%
2015-09-16 0 10.80 10.64 10.80 10.68 10.92 276,000 2,993,340 10.845 4.053 3.993 4.053 4.008 4.098 735,437 4.0702 0.93%
2015-09-15 0 10.70 10.70 10.86 10.38 11.00 596,000 6,461,220 10.841 4.016 4.016 4.076 3.895 4.128 1,588,117 4.0685 2.29%
2015-09-14 0 10.46 10.44 10.76 10.30 10.92 196,000 2,080,960 10.617 3.926 3.918 4.038 3.865 4.098 522,267 3.9845 -3.33%
2015-09-11 0 10.82 10.80 10.82 10.30 10.92 202,000 2,185,000 10.817 4.061 4.053 4.061 3.865 4.098 538,254 4.0594 4.24%
2015-09-10 0 10.38 10.30 10.40 10.30 10.48 174,000 1,798,520 10.336 3.895 3.865 3.903 3.865 3.933 463,645 3.8791 -1.14%
2015-09-09 0 10.50 10.42 10.52 10.42 10.68 197,000 2,062,340 10.469 3.941 3.910 3.948 3.910 4.008 524,931 3.9288 -2.60%
2015-09-08 0 10.78 10.72 10.78 10.02 10.90 303,000 3,181,840 10.501 4.046 4.023 4.046 3.760 4.091 807,381 3.9409 0.19%
2015-09-07 0 10.76 10.20 10.78 10.10 10.88 199,000 2,062,760 10.366 4.038 3.828 4.046 3.790 4.083 530,260 3.8901 -0.19%
2015-09-04 0 10.78 10.76 10.82 10.78 10.84 24,000 258,960 10.790 4.046 4.038 4.061 4.046 4.068 63,951 4.0493 -0.55%
2015-09-02 0 10.84 10.64 10.84 10.60 10.88 44,000 473,360 10.758 4.068 3.993 4.068 3.978 4.083 117,244 4.0374 -0.55%
2015-09-01 0 10.90 10.60 10.90 10.54 10.90 52,000 558,280 10.736 4.091 3.978 4.091 3.956 4.091 138,561 4.0291 -0.18%
2015-08-31 0 10.92 10.90 10.92 9.880 11.06 102,000 1,097,110 10.756 4.098 4.091 4.098 3.708 4.151 271,792 4.0366 -0.36%
2015-08-28 0 10.96 10.70 10.96 10.70 11.00 159,000 1,735,220 10.913 4.113 4.016 4.113 4.016 4.128 423,675 4.0956 -0.36%
2015-08-27 0 11.00 10.62 11.14 10.00 11.00 193,000 1,998,660 10.356 4.128 3.986 4.181 3.753 4.128 514,273 3.8864 10.00%
2015-08-26 0 10.00 9.860 10.00 9.290 10.00 293,000 2,881,010 9.8328 3.753 3.700 3.753 3.486 3.753 780,735 3.6901 0.20%
2015-08-25 0 9.980 9.980 9.990 9.000 10.02 774,000 7,297,740 9.4286 3.745 3.745 3.749 3.378 3.760 2,062,420 3.5384 7.54%
2015-08-24 0 9.280 8.960 9.270 8.950 9.990 1,726,874 15,624,961 9.0481 3.483 3.363 3.479 3.359 3.749 4,601,472 3.3956 -10.60%
2015-08-21 0 10.38 10.02 10.40 10.00 10.50 827,000 8,679,680 10.495 3.895 3.760 3.903 3.753 3.941 2,203,645 3.9388 1.76%
2015-08-20 0 10.20 10.00 10.30 9.960 10.56 1,144,000 11,454,430 10.013 3.828 3.753 3.865 3.738 3.963 3,048,331 3.7576 -5.56%
2015-08-19 0 10.80 10.80 10.82 10.36 10.88 69,000 734,540 10.646 4.053 4.053 4.061 3.888 4.083 183,859 3.9951 2.86%
2015-08-18 0 10.50 10.12 10.52 9.970 10.70 1,644,000 17,151,160 10.433 3.941 3.798 3.948 3.742 4.016 4,380,644 3.9152 4.58%
2015-08-17 0 10.04 10.04 10.24 10.04 10.20 7,000 70,440 10.063 3.768 3.768 3.843 3.768 3.828 18,652 3.7765 -0.99%
2015-08-14 0 10.14 10.02 10.14 10.02 10.38 13,000 132,660 10.205 3.805 3.760 3.805 3.760 3.895 34,640 3.8297 -1.55%
2015-08-13 0 10.30 10.28 10.38 10.28 10.40 85,000 875,660 10.302 3.865 3.858 3.895 3.858 3.903 226,493 3.8662 -1.15%
2015-08-12 0 10.42 10.20 10.60 10.42 10.76 65,000 691,960 10.646 3.910 3.828 3.978 3.910 4.038 173,201 3.9951 -3.16%
2015-08-11 0 10.76 10.70 10.76 10.50 10.78 456,000 4,797,620 10.521 4.038 4.016 4.038 3.941 4.046 1,215,069 3.9484 0.75%
2015-08-10 0 10.68 10.42 10.70 10.60 10.76 20,000 213,860 10.693 4.008 3.910 4.016 3.978 4.038 53,293 4.0129 0.75%
2015-08-07 0 10.60 10.24 10.62 10.38 10.62 51,000 535,820 10.506 3.978 3.843 3.986 3.895 3.986 135,896 3.9429 2.51%
2015-08-06 0 10.34 10.20 10.36 10.22 10.44 606,000 6,226,120 10.274 3.880 3.828 3.888 3.835 3.918 1,614,763 3.8557 1.37%
2015-08-05 0 10.20 10.20 10.26 10.08 10.50 70,000 716,440 10.235 3.828 3.828 3.850 3.783 3.941 186,524 3.8410 -0.20%
2015-08-04 0 10.22 10.22 10.44 10.22 10.52 47,000 491,320 10.454 3.835 3.835 3.918 3.835 3.948 125,237 3.9231 0.00%
2015-08-03 0 10.22 10.22 10.46 10.20 10.48 2,557,000 26,316,180 10.292 3.835 3.835 3.926 3.828 3.933 6,813,447 3.8624 -1.92%
2015-07-31 0 10.42 10.30 10.42 10.34 10.48 17,000 176,980 10.411 3.910 3.865 3.910 3.880 3.933 45,299 3.9070 2.16%
2015-07-30 0 10.20 10.20 10.44 10.20 10.70 1,056,000 10,877,280 10.301 3.828 3.828 3.918 3.828 4.016 2,813,844 3.8656 -0.20%
2015-07-29 0 10.22 10.20 10.38 9.990 10.40 58,000 592,990 10.224 3.835 3.828 3.895 3.749 3.903 154,548 3.8369 0.20%
2015-07-28 0 10.20 10.20 10.32 9.990 10.40 110,000 1,112,080 10.110 3.828 3.828 3.873 3.749 3.903 293,109 3.7941 0.20%
2015-07-27 0 10.18 10.04 10.20 10.04 10.50 260,000 2,696,720 10.372 3.820 3.768 3.828 3.768 3.941 692,803 3.8925 -3.60%
2015-07-24 0 10.56 10.56 10.70 10.42 10.92 1,019,000 10,836,300 10.634 3.963 3.963 4.016 3.910 4.098 2,715,253 3.9909 -2.94%
2015-07-23 0 10.88 10.70 11.00 10.88 11.08 5,000 54,720 10.944 4.083 4.016 4.128 4.083 4.158 13,323 4.1071 2.84%
2015-07-22 0 10.58 10.58 10.68 10.58 11.02 1,625,000 17,264,380 10.624 3.971 3.971 4.008 3.971 4.136 4,330,016 3.9871 -0.19%
2015-07-21 0 10.60 10.58 10.80 10.22 10.78 27,000 282,520 10.464 3.978 3.971 4.053 3.835 4.046 71,945 3.9269 -3.11%
2015-07-20 0 10.94 10.52 10.96 10.38 11.20 456,000 4,835,560 10.604 4.106 3.948 4.113 3.895 4.203 1,215,069 3.9797 4.99%
2015-07-17 0 10.42 10.32 10.84 10.30 11.02 3,042,000 30,944,600 10.173 3.910 3.873 4.068 3.865 4.136 8,105,790 3.8176 1.17%
2015-07-16 0 10.30 10.18 11.00 10.10 11.02 890,000 9,025,460 10.141 3.865 3.820 4.128 3.790 4.136 2,371,517 3.8058 -0.77%
2015-07-15 0 10.38 10.38 10.68 10.00 10.62 4,105,000 41,964,540 10.223 3.895 3.895 4.008 3.753 3.986 10,938,287 3.8365 -4.77%
2015-07-14 0 10.90 10.36 10.90 10.20 11.00 177,000 1,851,380 10.460 4.091 3.888 4.091 3.828 4.128 471,639 3.9254 3.81%
2015-07-13 0 10.50 10.20 10.52 10.20 10.60 2,379,500 25,033,760 10.521 3.941 3.828 3.948 3.828 3.978 6,340,476 3.9482 2.34%
2015-07-10 0 10.26 10.10 10.26 10.08 10.80 413,000 4,354,040 10.543 3.850 3.790 3.850 3.783 4.053 1,100,490 3.9565 5.77%
2015-07-09 0 9.700 9.520 9.700 8.700 9.700 2,574,000 24,259,420 9.4248 3.640 3.573 3.640 3.265 3.640 6,858,746 3.5370 10.86%
2015-07-08 0 8.750 8.560 8.750 8.460 9.000 775,000 6,685,320 8.6262 3.284 3.212 3.284 3.175 3.378 2,065,085 3.2373 -5.81%
2015-07-07 0 9.290 9.100 9.300 9.050 9.610 1,181,000 11,027,510 9.3374 3.486 3.415 3.490 3.396 3.607 3,146,923 3.5042 -5.11%
2015-07-06 0 9.790 9.770 9.790 9.770 10.54 1,067,000 10,761,830 10.086 3.674 3.667 3.674 3.667 3.956 2,843,155 3.7852 -9.69%
2015-07-03 0 10.84 10.60 10.86 10.52 10.98 803,000 8,700,660 10.835 4.068 3.978 4.076 3.948 4.121 2,139,694 4.0663 3.24%
2015-07-02 0 10.50 10.50 10.58 10.50 10.72 292,000 3,087,720 10.574 3.941 3.941 3.971 3.941 4.023 778,071 3.9684 -3.14%
2015-06-30 0 10.84 10.84 11.06 10.50 11.10 364,000 3,921,560 10.774 4.068 4.068 4.151 3.941 4.166 969,924 4.0432 -0.73%
2015-06-29 0 10.92 10.90 11.20 10.40 11.14 391,000 4,220,780 10.795 4.098 4.091 4.203 3.903 4.181 1,041,869 4.0512 0.18%
2015-06-26 0 10.90 10.70 10.90 10.50 10.92 391,000 4,186,220 10.706 4.091 4.016 4.091 3.941 4.098 1,041,869 4.0180 0.00%
2015-06-25 0 10.90 10.86 10.96 10.70 11.18 447,000 4,863,980 10.881 4.091 4.076 4.113 4.016 4.196 1,191,088 4.0836 0.18%
2015-06-24 0 10.88 10.80 10.82 10.72 11.40 479,000 5,239,640 10.939 4.083 4.053 4.061 4.023 4.278 1,276,356 4.1052 2.84%
2015-06-23 0 10.58 10.50 10.80 10.40 10.92 259,000 2,768,620 10.690 3.971 3.941 4.053 3.903 4.098 690,138 4.0117 -3.11%
2015-06-22 0 10.92 10.88 10.94 10.74 11.08 136,000 1,485,600 10.924 4.098 4.083 4.106 4.031 4.158 362,389 4.0995 2.25%
2015-06-19 0 10.68 10.54 10.56 10.48 10.88 3,337,000 35,704,960 10.700 4.008 3.956 3.963 3.933 4.083 8,891,855 4.0155 0.19%
2015-06-18 0 10.66 10.66 10.78 10.66 10.78 1,097,000 11,717,140 10.681 4.001 4.001 4.046 4.001 4.046 2,923,094 4.0085 -1.11%
2015-06-17 0 10.78 10.66 10.80 10.64 11.00 216,000 2,332,840 10.800 4.046 4.001 4.053 3.993 4.128 575,559 4.0532 1.51%
2015-06-16 0 10.62 10.54 10.64 10.46 10.86 273,000 2,901,360 10.628 3.986 3.956 3.993 3.926 4.076 727,443 3.9884 -0.56%
2015-06-15 0 10.68 10.54 10.70 10.60 11.00 1,417,000 15,222,820 10.743 4.008 3.956 4.016 3.978 4.128 3,775,774 4.0317 1.52%
2015-06-12 0 10.52 10.50 10.80 10.48 11.50 291,000 3,079,280 10.582 3.948 3.941 4.053 3.933 4.316 775,406 3.9712 0.19%
2015-06-11 0 10.50 10.50 10.68 10.50 10.84 156,000 1,647,680 10.562 3.941 3.941 4.008 3.941 4.068 415,682 3.9638 -0.19%
2015-06-10 0 10.52 10.52 10.56 10.50 10.96 122,000 1,290,800 10.580 3.948 3.948 3.963 3.941 4.113 325,084 3.9707 1.15%
2015-06-09 0 10.40 10.28 10.42 10.02 10.52 290,000 3,000,680 10.347 3.903 3.858 3.910 3.760 3.948 772,741 3.8832 -2.80%
2015-06-08 0 10.70 10.70 11.00 10.70 11.48 430,000 4,690,880 10.909 4.016 4.016 4.128 4.016 4.308 1,145,789 4.0940 0.56%
2015-06-05 0 10.64 10.60 10.82 10.48 11.50 1,253,000 13,636,960 10.883 3.993 3.978 4.061 3.933 4.316 3,338,776 4.0844 2.50%
2015-06-04 0 10.38 10.30 10.64 10.26 11.08 659,000 7,040,520 10.684 3.895 3.865 3.993 3.850 4.158 1,755,988 4.0094 -5.98%
2015-06-03 0 11.04 11.02 11.12 11.00 11.90 509,500 5,725,990 11.238 4.143 4.136 4.173 4.128 4.466 1,357,627 4.2176 -4.00%
2015-06-02 0 11.50 11.38 11.50 11.20 12.00 731,000 8,410,820 11.506 4.316 4.271 4.316 4.203 4.503 1,947,841 4.3180 -2.38%
2015-06-01 0 11.78 11.70 11.80 11.30 12.00 456,200 5,357,580 11.744 4.421 4.391 4.428 4.241 4.503 1,215,602 4.4073 4.25%
2015-05-29 0 11.30 11.26 11.78 11.00 12.00 739,000 8,542,800 11.560 4.241 4.226 4.421 4.128 4.503 1,969,158 4.3383 2.30%
2015-05-28 0 11.30 11.30 11.60 10.80 12.10 887,000 9,960,260 11.229 4.146 4.146 4.256 3.962 4.439 2,417,806 4.1195 -5.36%
2015-05-27 0 11.94 11.62 11.94 9.880 12.00 5,174,000 55,055,220 10.641 4.380 4.263 4.380 3.625 4.402 14,103,412 3.9037 19.88%
2015-05-26 0 9.960 9.940 9.960 9.700 12.00 3,065,000 31,478,770 10.270 3.654 3.647 3.654 3.559 4.402 8,354,650 3.7678 -0.30%
2015-05-22 0 9.990 9.990 10.10 9.910 10.44 663,000 6,714,610 10.128 3.665 3.665 3.705 3.636 3.830 1,807,221 3.7154 -2.82%
2015-05-21 0 10.28 10.06 10.30 10.00 10.66 884,000 9,131,100 10.329 3.771 3.691 3.779 3.669 3.911 2,409,628 3.7894 0.78%
2015-05-20 0 10.20 10.16 10.20 9.970 10.30 859,000 8,711,730 10.142 3.742 3.727 3.742 3.658 3.779 2,341,483 3.7206 0.59%
2015-05-19 0 10.14 10.14 10.20 9.750 10.46 1,162,000 11,751,360 10.113 3.720 3.720 3.742 3.577 3.837 3,167,407 3.7101 4.54%
2015-05-18 0 9.700 9.590 9.700 8.600 10.00 1,559,000 14,371,300 9.2183 3.559 3.518 3.559 3.155 3.669 4,249,559 3.3818 11.75%
2015-05-15 0 8.680 8.660 8.840 8.550 9.100 1,096,000 9,652,830 8.8073 3.184 3.177 3.243 3.137 3.338 2,987,503 3.2311 2.72%
2015-05-14 0 8.450 8.440 8.500 8.210 9.000 963,000 8,187,850 8.5024 3.100 3.096 3.118 3.012 3.302 2,624,968 3.1192 2.30%
2015-05-13 0 8.260 8.100 8.270 8.010 8.270 934,000 7,589,990 8.1263 3.030 2.972 3.034 2.939 3.034 2,545,919 2.9812 2.74%
2015-05-12 0 8.040 8.030 8.130 8.040 8.170 959,000 7,782,510 8.1152 2.950 2.946 2.983 2.950 2.997 2,614,065 2.9772 -0.12%
2015-05-11 0 8.050 8.050 8.220 7.970 8.380 474,000 3,832,420 8.0853 2.953 2.953 3.016 2.924 3.074 1,292,040 2.9662 1.90%
2015-05-08 0 7.900 7.900 8.090 7.800 8.100 460,000 3,651,430 7.9379 2.898 2.898 2.968 2.862 2.972 1,253,879 2.9121 -2.35%
2015-05-07 0 8.090 7.850 8.100 7.650 8.100 2,274,000 17,830,150 7.8409 2.968 2.880 2.972 2.806 2.972 6,198,523 2.8765 -0.12%
2015-05-06 0 8.100 8.060 8.400 8.100 8.100 1,000 8,100 8.1000 2.972 2.957 3.082 2.972 2.972 2,726 2.9716 -1.70%
2015-05-05 0 8.240 8.000 8.250 8.000 8.600 159,000 1,324,980 8.3332 3.023 2.935 3.027 2.935 3.155 433,406 3.0571 -3.06%
2015-05-04 0 8.500 8.440 8.630 8.000 8.640 258,000 2,100,830 8.1428 3.118 3.096 3.166 2.935 3.170 703,263 2.9873 7.59%
2015-04-30 0 7.900 7.750 8.120 7.900 8.150 198,000 1,586,450 8.0124 2.898 2.843 2.979 2.898 2.990 539,713 2.9394 -2.71%
2015-04-29 0 8.120 8.100 8.120 7.990 8.200 160,000 1,294,860 8.0929 2.979 2.972 2.979 2.931 3.008 436,132 2.9690 0.25%
2015-04-28 0 8.100 8.000 8.100 6.960 8.800 11,482,000 81,700,020 7.1155 2.972 2.935 2.972 2.553 3.228 31,297,908 2.6104 -5.70%
2015-04-27 0 8.590 8.050 8.600 7.910 8.700 2,960,000 23,899,090 8.0740 3.151 2.953 3.155 2.902 3.192 8,068,438 2.9620 4.00%
2015-04-24 0 8.260 8.260 8.270 7.990 8.300 148,000 1,190,390 8.0432 3.030 3.030 3.034 2.931 3.045 403,422 2.9507 2.61%
2015-04-23 0 8.050 8.050 8.470 7.890 8.520 381,000 3,133,820 8.2252 2.953 2.953 3.107 2.895 3.126 1,038,539 3.0175 2.68%
2015-04-22 0 7.840 7.840 7.900 7.500 8.150 259,000 2,028,730 7.8329 2.876 2.876 2.898 2.751 2.990 705,988 2.8736 4.53%
2015-04-21 0 7.500 7.400 7.500 7.400 7.810 814,000 6,115,030 7.5123 2.751 2.715 2.751 2.715 2.865 2,218,820 2.7560 -3.97%
2015-04-20 0 7.810 7.800 7.810 7.810 8.090 68,000 536,780 7.8938 2.865 2.862 2.865 2.865 2.968 185,356 2.8959 -3.82%
2015-04-17 0 8.120 8.100 8.370 8.060 8.150 67,000 543,490 8.1118 2.979 2.972 3.071 2.957 2.990 182,630 2.9759 -2.17%
2015-04-16 0 8.300 8.100 8.340 7.880 8.550 405,000 3,236,510 7.9914 3.045 2.972 3.060 2.891 3.137 1,103,959 2.9317 5.06%
2015-04-15 0 7.900 7.800 7.900 7.800 8.260 246,000 1,976,040 8.0327 2.898 2.862 2.898 2.862 3.030 670,553 2.9469 -3.78%
2015-04-14 0 8.210 8.210 8.500 8.200 8.900 436,000 3,756,820 8.6166 3.012 3.012 3.118 3.008 3.265 1,188,459 3.1611 -7.02%
2015-04-13 0 8.830 8.830 8.980 8.510 9.070 615,000 5,458,490 8.8756 3.239 3.239 3.294 3.122 3.327 1,676,382 3.2561 2.91%
2015-04-10 0 8.580 8.570 8.680 8.500 8.880 594,000 5,168,130 8.7006 3.148 3.144 3.184 3.118 3.258 1,619,139 3.1919 0.94%
2015-04-09 0 8.500 8.400 8.590 8.180 10.22 611,000 5,760,870 9.4286 3.118 3.082 3.151 3.001 3.749 1,665,478 3.4590 -14.14%
2015-04-08 0 9.900 9.790 9.980 7.380 9.900 446,000 3,784,030 8.4844 3.632 3.592 3.661 2.707 3.632 1,215,717 3.1126 45.59%
2015-04-02 0 6.800 6.800 7.400 6.500 7.450 3,116,000 20,316,820 6.5202 2.495 2.495 2.715 2.385 2.733 8,493,667 2.3920 3.03%
2015-04-01 0 6.600 6.550 6.790 6.500 7.000 74,000 498,700 6.7392 2.421 2.403 2.491 2.385 2.568 201,711 2.4723 1.54%
2015-03-31 0 6.500 6.080 6.500 6.590 6.780 5,000 33,500 6.7000 2.385 2.231 2.385 2.418 2.487 13,629 2.4580 5.35%
2015-03-30 0 6.170 6.160 6.600 6.170 6.210 7,000 43,270 6.1814 2.264 2.260 2.421 2.264 2.278 19,081 2.2677 0.98%
2015-03-27 0 6.110 6.100 6.500 6.110 6.110 10,000 61,020 6.1020 2.242 2.238 2.385 2.242 2.242 27,258 2.2386 0.16%
2015-03-26 0 6.100 5.960 6.100 6.100 6.100 5,000 30,500 6.1000 2.238 2.186 2.238 2.238 2.238 13,629 2.2379 -8.27%
2015-03-25 0 6.650 5.900 6.650 - - 0 0 - 2.440 2.164 2.440 - - 0 - -2.21%
2015-03-24 0 6.800 5.900 6.800 - - 0 0 - 2.495 2.164 2.495 - - 0 - 0.00%
2015-03-23 0 6.800 5.900 6.800 6.900 6.900 18,000 124,200 6.9000 2.495 2.164 2.495 2.531 2.531 49,065 2.5313 -0.73%
2015-03-20 0 6.850 6.000 6.850 6.000 6.870 26,000 169,440 6.5169 2.513 2.201 2.513 2.201 2.520 70,871 2.3908 10.48%
2015-03-19 0 6.200 6.000 6.800 6.200 6.200 2,000 12,400 6.2000 2.275 2.201 2.495 2.275 2.275 5,452 2.2745 0.00%
2015-03-18 0 6.200 6.000 6.800 6.200 6.200 43,000 266,600 6.2000 2.275 2.201 2.495 2.275 2.275 117,210 2.2745 0.00%
2015-03-17 0 6.200 6.080 6.390 6.200 6.200 2,000 12,400 6.2000 2.275 2.231 2.344 2.275 2.275 5,452 2.2745 -3.13%
2015-03-16 0 6.400 6.120 6.450 6.400 6.400 1,000 6,400 6.4000 2.348 2.245 2.366 2.348 2.348 2,726 2.3479 -1.54%
2015-03-13 0 6.500 6.120 6.700 - - 0 0 - 2.385 2.245 2.458 - - 0 - 0.00%
2015-03-12 0 6.500 6.200 6.500 6.500 6.500 4,000 26,000 6.5000 2.385 2.275 2.385 2.385 2.385 10,903 2.3846 4.84%
2015-03-11 0 6.200 6.100 6.300 6.200 6.310 10,000 62,630 6.2630 2.275 2.238 2.311 2.275 2.315 27,258 2.2977 -8.82%
2015-03-10 0 6.800 6.200 6.800 5.950 6.960 28,000 188,860 6.7450 2.495 2.275 2.495 2.183 2.553 76,323 2.4745 3.34%
2015-03-09 0 6.580 6.000 6.580 - - 0 0 - 2.414 2.201 2.414 - - 0 - -0.30%
2015-03-06 0 6.600 6.100 6.880 - - 0 0 - 2.421 2.238 2.524 - - 0 - 0.00%
2015-03-05 0 6.600 6.020 6.600 6.600 6.700 52,000 347,650 6.6856 2.421 2.209 2.421 2.421 2.458 141,743 2.4527 0.00%
2015-03-04 0 6.600 5.780 6.600 - - 0 0 - 2.421 2.120 2.421 - - 0 - -2.51%
2015-03-03 0 6.770 6.000 6.770 6.000 6.780 9,000 57,420 6.3800 2.484 2.201 2.484 2.201 2.487 24,532 2.3406 7.29%
2015-03-02 0 6.310 6.000 6.700 6.310 6.310 3,000 18,930 6.3100 2.315 2.201 2.458 2.315 2.315 8,177 2.3149 -6.52%
2015-02-27 0 6.750 6.000 6.750 - - 0 0 - 2.476 2.201 2.476 - - 0 - 0.00%
2015-02-26 0 6.750 6.000 6.750 - - 0 0 - 2.476 2.201 2.476 - - 0 - 0.00%
2015-02-25 0 6.750 5.950 6.750 6.800 6.960 4,000 27,680 6.9200 2.476 2.183 2.476 2.495 2.553 10,903 2.5387 0.75%
2015-02-24 0 6.700 5.800 6.700 6.800 6.800 2,000 13,600 6.8000 2.458 2.128 2.458 2.495 2.495 5,452 2.4947 1.52%
2015-02-23 0 6.600 5.850 6.600 6.600 6.600 10,000 66,000 6.6000 2.421 2.146 2.421 2.421 2.421 27,258 2.4213 0.00%
2015-02-18 0 6.600 5.780 6.680 6.200 6.600 3,000 19,100 6.3667 2.421 2.120 2.451 2.275 2.421 8,177 2.3357 6.80%
2015-02-17 0 6.180 5.780 6.180 - - 0 0 - 2.267 2.120 2.267 - - 0 - -0.32%
2015-02-16 0 6.200 5.780 6.600 - - 0 0 - 2.275 2.120 2.421 - - 0 - 0.00%
2015-02-13 0 6.200 6.020 6.200 6.200 6.200 1,000 6,200 6.2000 2.275 2.209 2.275 2.275 2.275 2,726 2.2745 3.33%
2015-02-12 0 6.000 5.780 6.880 6.000 6.000 20,000 120,000 6.0000 2.201 2.120 2.524 2.201 2.201 54,516 2.2012 0.00%
2015-02-11 0 6.000 6.000 6.880 - - 0 0 - 2.201 2.201 2.524 - - 0 - 3.45%
2015-02-10 0 5.800 5.780 6.050 5.800 6.000 18,000 106,000 5.8889 2.128 2.120 2.220 2.128 2.201 49,065 2.1604 -4.13%
2015-02-09 0 6.050 6.050 6.450 5.860 6.000 5,000 29,670 5.9340 2.220 2.220 2.366 2.150 2.201 13,629 2.1770 0.83%
2015-02-06 0 6.000 5.780 6.500 - - 0 0 - 2.201 2.120 2.385 - - 0 - 0.00%
2015-02-05 0 6.000 5.800 6.550 5.800 5.800 5,000 29,000 5.8000 2.201 2.128 2.403 2.128 2.128 13,629 2.1278 0.00%
2015-02-04 0 6.000 5.780 6.800 - - 0 0 - 2.201 2.120 2.495 - - 0 - 0.00%
2015-02-03 0 6.000 5.720 6.000 - - 0 0 - 2.201 2.098 2.201 - - 0 - 0.00%
2015-02-02 0 6.000 5.800 6.400 - - 0 0 - 2.201 2.128 2.348 - - 0 - 0.00%
2015-01-30 0 6.000 5.800 6.500 - - 0 0 - 2.201 2.128 2.385 - - 0 - 0.00%
2015-01-29 0 6.000 5.950 6.400 6.000 6.000 13,000 78,000 6.0000 2.201 2.183 2.348 2.201 2.201 35,436 2.2012 -3.23%
2015-01-28 0 6.200 5.920 6.200 - - 0 0 - 2.275 2.172 2.275 - - 0 - 0.00%
2015-01-27 0 6.200 5.910 6.500 - - 0 0 - 2.275 2.168 2.385 - - 0 - 0.00%
2015-01-26 0 6.200 5.910 6.800 - - 0 0 - 2.275 2.168 2.495 - - 0 - 0.00%
2015-01-23 0 6.200 6.000 6.430 - - 0 0 - 2.275 2.201 2.359 - - 0 - 0.00%
2015-01-22 0 6.200 6.020 6.200 - - 0 0 - 2.275 2.209 2.275 - - 0 - 0.00%
2015-01-21 0 6.200 6.000 6.440 - - 0 0 - 2.275 2.201 2.363 - - 0 - 0.00%
2015-01-20 0 6.200 6.010 6.950 - - 0 0 - 2.275 2.205 2.550 - - 0 - 0.00%
2015-01-19 0 6.200 6.020 6.550 6.200 6.310 5,000 31,330 6.2660 2.275 2.209 2.403 2.275 2.315 13,629 2.2988 -4.62%
2015-01-16 0 6.500 6.310 6.980 - - 0 0 - 2.385 2.315 2.561 - - 0 - 0.00%
2015-01-15 0 6.500 6.310 6.800 - - 0 0 - 2.385 2.315 2.495 - - 0 - 0.00%
2015-01-14 0 6.500 6.310 7.000 - - 0 0 - 2.385 2.315 2.568 - - 0 - 0.00%
2015-01-13 0 6.500 6.310 6.800 6.500 6.950 26,000 179,530 6.9050 2.385 2.315 2.495 2.385 2.550 70,871 2.5332 1.56%
2015-01-12 0 6.400 5.800 6.950 - - 0 0 - 2.348 2.128 2.550 - - 0 - 0.00%
2015-01-09 0 6.400 6.300 6.600 6.400 6.900 23,000 156,020 6.7835 2.348 2.311 2.421 2.348 2.531 62,694 2.4886 3.23%
2015-01-08 0 6.200 5.850 6.900 - - 0 0 - 2.275 2.146 2.531 - - 0 - 0.00%
2015-01-07 0 6.200 5.800 6.790 - - 0 0 - 2.275 2.128 2.491 - - 0 - 0.00%
2015-01-06 0 6.200 5.800 6.200 - - 0 0 - 2.275 2.128 2.275 - - 0 - 0.00%
2015-01-05 0 6.200 5.800 6.500 6.000 6.200 8,000 48,390 6.0488 2.275 2.128 2.385 2.201 2.275 21,807 2.2191 3.33%
2015-01-02 0 6.000 5.800 6.000 - - 0 0 - 2.201 2.128 2.201 - - 0 - 0.00%
2014-12-31 0 6.000 5.800 6.000 - - 0 0 - 2.201 2.128 2.201 - - 0 - 0.00%
2014-12-30 0 6.000 5.500 6.000 6.000 6.000 16,000 96,000 6.0000 2.201 2.018 2.201 2.201 2.201 43,613 2.2012 7.14%
2014-12-29 0 5.600 5.380 6.000 - - 0 0 - 2.054 1.974 2.201 - - 0 - 0.00%
2014-12-24 0 5.600 5.380 6.000 - - 0 0 - 2.054 1.974 2.201 - - 0 - 0.00%
2014-12-23 0 5.600 4.690 6.150 5.400 5.980 5,000 29,320 5.8640 2.054 1.721 2.256 1.981 2.194 13,629 2.1513 -6.82%
2014-12-22 0 6.010 5.400 6.010 - - 0 0 - 2.205 1.981 2.205 - - 0 - 0.00%
2014-12-19 0 6.010 5.760 6.030 5.930 6.010 16,000 95,720 5.9825 2.205 2.113 2.212 2.175 2.205 43,613 2.1947 -0.33%
2014-12-18 0 6.030 6.030 6.050 4.820 5.900 13,000 67,290 5.1762 2.212 2.212 2.220 1.768 2.164 35,436 1.8989 -0.66%
2014-12-17 0 6.070 5.920 6.070 - - 0 0 - 2.227 2.172 2.227 - - 0 - 0.00%
2014-12-16 0 6.070 5.910 6.150 - - 0 0 - 2.227 2.168 2.256 - - 0 - 0.00%
2014-12-15 0 6.070 5.880 6.150 - - 0 0 - 2.227 2.157 2.256 - - 0 - 0.00%
2014-12-12 0 6.070 5.890 6.150 6.070 6.070 3,000 18,200 6.0667 2.227 2.161 2.256 2.227 2.227 8,177 2.2256 -0.16%
2014-12-11 0 6.080 5.890 6.130 - - 0 0 - 2.231 2.161 2.249 - - 0 - 0.00%
2014-12-10 0 6.080 5.920 6.080 6.080 6.080 10,000 60,800 6.0800 2.231 2.172 2.231 2.231 2.231 27,258 2.2305 -0.16%
2014-12-09 0 6.090 5.960 6.090 - - 0 0 - 2.234 2.186 2.234 - - 0 - -0.98%
2014-12-08 0 6.150 5.960 6.190 6.000 6.220 17,000 103,380 6.0812 2.256 2.186 2.271 2.201 2.282 46,339 2.2310 0.99%
2014-12-05 0 6.090 6.010 6.150 6.020 6.100 12,000 72,400 6.0333 2.234 2.205 2.256 2.209 2.238 32,710 2.2134 1.16%
2014-12-04 0 6.020 6.020 6.180 6.010 6.120 53,000 322,170 6.0787 2.209 2.209 2.267 2.205 2.245 144,469 2.2300 -8.51%
2014-12-03 0 6.580 5.260 6.700 - - 0 0 - 2.414 1.930 2.458 - - 0 - 0.00%
2014-12-02 0 6.580 5.260 6.600 - - 0 0 - 2.414 1.930 2.421 - - 0 - 0.00%
2014-12-01 0 6.580 5.040 6.600 - - 0 0 - 2.414 1.849 2.421 - - 0 - 0.00%
2014-11-28 0 6.580 5.060 6.580 - - 0 0 - 2.414 1.856 2.414 - - 0 - -0.30%
2014-11-27 0 6.600 6.100 6.600 6.600 6.600 2,000 13,200 6.6000 2.421 2.238 2.421 2.421 2.421 5,452 2.4213 -1.20%
2014-11-26 0 6.680 5.170 7.000 6.560 7.200 32,000 215,720 6.7413 2.451 1.897 2.568 2.407 2.641 87,226 2.4731 -0.89%
2014-11-25 0 6.740 6.740 7.740 6.550 6.700 32,000 212,150 6.6297 2.473 2.473 2.840 2.403 2.458 87,226 2.4322 3.69%
2014-11-24 0 6.500 6.200 6.500 - - 0 0 - 2.385 2.275 2.385 - - 0 - 0.00%
2014-11-21 0 6.500 6.100 6.500 - - 0 0 - 2.385 2.238 2.385 - - 0 - 0.00%
2014-11-20 0 6.500 6.020 6.500 - - 0 0 - 2.385 2.209 2.385 - - 0 - -0.15%
2014-11-19 0 6.510 6.020 6.600 - - 0 0 - 2.388 2.209 2.421 - - 0 - 0.00%
2014-11-18 0 6.510 6.020 6.650 - - 0 0 - 2.388 2.209 2.440 - - 0 - 0.00%
2014-11-17 0 6.510 6.020 6.900 - - 0 0 - 2.388 2.209 2.531 - - 0 - 0.00%
2014-11-14 0 6.510 6.020 6.700 6.510 6.510 29,000 188,790 6.5100 2.388 2.209 2.458 2.388 2.388 79,049 2.3883 0.15%
2014-11-13 0 6.500 6.500 6.950 6.500 6.500 10,000 65,000 6.5000 2.385 2.385 2.550 2.385 2.385 27,258 2.3846 0.00%
2014-11-12 0 6.500 6.300 7.000 - - 0 0 - 2.385 2.311 2.568 - - 0 - 0.00%
2014-11-11 0 6.500 6.280 7.000 - - 0 0 - 2.385 2.304 2.568 - - 0 - 0.00%
2014-11-10 0 6.500 6.020 6.780 6.480 6.600 109,000 711,960 6.5317 2.385 2.209 2.487 2.377 2.421 297,115 2.3962 0.00%
2014-11-07 0 6.500 6.480 6.600 - - 0 0 - 2.385 2.377 2.421 - - 0 - 0.00%
2014-11-06 0 6.500 6.480 6.800 - - 0 0 - 2.385 2.377 2.495 - - 0 - 0.00%
2014-11-05 0 6.500 6.500 6.800 - - 0 0 - 2.385 2.385 2.495 - - 0 - 0.00%
2014-11-04 0 6.500 6.500 6.800 6.480 6.850 66,000 441,070 6.6829 2.385 2.385 2.495 2.377 2.513 179,904 2.4517 -4.41%
2014-11-03 0 6.800 6.790 7.500 6.600 6.800 41,000 274,790 6.7022 2.495 2.491 2.751 2.421 2.495 111,759 2.4588 3.03%
2014-10-31 0 6.600 6.360 6.700 - - 0 0 - 2.421 2.333 2.458 - - 0 - 0.00%
2014-10-30 0 6.600 6.020 6.600 - - 0 0 - 2.421 2.209 2.421 - - 0 - 0.00%
2014-10-29 0 6.600 6.050 6.600 - - 0 0 - 2.421 2.220 2.421 - - 0 - 0.00%
2014-10-28 0 6.600 6.020 6.780 - - 0 0 - 2.421 2.209 2.487 - - 0 - 0.00%
2014-10-27 0 6.600 6.020 6.600 6.580 6.600 19,000 125,380 6.5989 2.421 2.209 2.421 2.414 2.421 51,791 2.4209 1.54%
2014-10-24 0 6.500 6.200 6.500 - - 0 0 - 2.385 2.275 2.385 - - 0 - -1.37%
2014-10-23 0 6.590 6.250 6.600 - - 0 0 - 2.418 2.293 2.421 - - 0 - 0.00%
2014-10-22 0 6.590 6.200 6.790 6.420 6.590 12,000 77,910 6.4925 2.418 2.275 2.491 2.355 2.418 32,710 2.3818 2.97%
2014-10-21 0 6.400 6.020 6.400 6.100 6.400 18,000 113,650 6.3139 2.348 2.209 2.348 2.238 2.348 49,065 2.3163 6.31%
2014-10-20 0 6.020 6.020 6.250 - - 0 0 - 2.209 2.209 2.293 - - 0 - 0.00%
2014-10-17 0 6.020 6.020 6.250 6.020 6.020 3,000 18,060 6.0200 2.209 2.209 2.293 2.209 2.209 8,177 2.2085 -0.66%
2014-10-16 0 6.060 6.060 6.250 6.060 6.060 15,000 90,900 6.0600 2.223 2.223 2.293 2.223 2.223 40,887 2.2232 0.00%
2014-10-15 0 6.060 6.050 6.060 6.060 6.060 10,000 60,600 6.0600 2.223 2.220 2.223 2.223 2.223 27,258 2.2232 0.00%
2014-10-14 0 6.060 6.050 6.060 6.060 6.060 25,000 151,500 6.0600 2.223 2.220 2.223 2.223 2.223 68,146 2.2232 0.00%
2014-10-13 0 6.060 6.000 6.250 6.060 6.060 10,000 60,600 6.0600 2.223 2.201 2.293 2.223 2.223 27,258 2.2232 0.17%
2014-10-10 0 6.050 5.910 6.100 6.050 6.050 14,000 84,700 6.0500 2.220 2.168 2.238 2.220 2.220 38,162 2.2195 -0.82%
2014-10-09 0 6.100 6.050 6.170 6.050 6.140 26,000 158,380 6.0915 2.238 2.220 2.264 2.220 2.253 70,871 2.2348 -1.45%
2014-10-08 0 6.190 6.100 6.190 6.190 6.190 24,000 148,560 6.1900 2.271 2.238 2.271 2.271 2.271 65,420 2.2709 0.00%
2014-10-07 0 6.190 6.110 6.190 6.180 6.200 24,000 148,560 6.1900 2.271 2.242 2.271 2.267 2.275 65,420 2.2709 -0.16%
2014-10-06 0 6.200 6.200 6.300 6.100 6.430 28,000 172,870 6.1739 2.275 2.275 2.311 2.238 2.359 76,323 2.2650 -2.21%
2014-10-03 0 6.340 6.120 6.440 6.340 6.340 3,000 19,020 6.3400 2.326 2.245 2.363 2.326 2.326 8,177 2.3259 -2.16%
2014-09-30 0 6.480 6.340 6.480 6.250 6.660 35,000 224,600 6.4171 2.377 2.326 2.377 2.293 2.443 95,404 2.3542 -2.99%
2014-09-29 0 6.680 6.660 6.680 6.680 6.700 18,000 120,440 6.6911 2.451 2.443 2.451 2.451 2.458 49,065 2.4547 -0.60%
2014-09-26 0 6.720 6.700 6.910 6.720 6.720 5,000 33,560 6.7120 2.465 2.458 2.535 2.465 2.465 13,629 2.4624 0.00%
2014-09-25 0 6.720 6.720 6.890 - - 0 0 - 2.465 2.465 2.528 - - 0 - 0.00%
2014-09-24 0 6.720 6.710 6.910 6.720 6.720 1,000 6,720 6.7200 2.465 2.462 2.535 2.465 2.465 2,726 2.4653 -2.89%
2014-09-23 0 6.920 6.720 6.920 - - 0 0 - 2.539 2.465 2.539 - - 0 - 0.00%
2014-09-22 0 6.920 6.710 6.920 7.000 7.000 1,000 7,000 7.0000 2.539 2.462 2.539 2.568 2.568 2,726 2.5680 -1.14%
2014-09-19 0 7.000 6.800 7.000 7.000 7.000 26,000 182,000 7.0000 2.568 2.495 2.568 2.568 2.568 70,871 2.5680 0.00%
2014-09-18 0 7.000 6.720 7.700 - - 0 0 - 2.568 2.465 2.825 - - 0 - 0.00%
2014-09-17 0 7.000 6.710 7.700 - - 0 0 - 2.568 2.462 2.825 - - 0 - 0.00%
2014-09-16 0 7.000 - - - - 0 0 - 2.568 - - - - 0 - 0.00%
2014-09-15 0 7.000 7.000 7.870 - - 0 0 - 2.568 2.568 2.887 - - 0 - 0.00%
2014-09-12 0 7.000 6.810 7.870 - - 0 0 - 2.568 2.498 2.887 - - 0 - 0.00%
2014-09-11 0 7.000 6.800 7.150 - - 0 0 - 2.568 2.495 2.623 - - 0 - 0.00%
2014-09-10 0 7.000 6.900 7.000 6.900 7.000 3,000 20,800 6.9333 2.568 2.531 2.568 2.531 2.568 8,177 2.5436 2.19%
2014-09-08 0 6.850 6.900 8.170 6.800 6.850 2,000 13,650 6.8250 2.513 2.531 2.997 2.495 2.513 5,452 2.5038 -4.46%
2014-09-05 0 7.170 6.780 7.170 7.170 7.170 1,000 7,170 7.1700 2.630 2.487 2.630 2.630 2.630 2,726 2.6304 0.00%
2014-09-04 0 7.170 6.700 8.190 - - 0 0 - 2.630 2.458 3.005 - - 0 - 0.00%
2014-09-03 0 7.170 7.000 7.280 - - 0 0 - 2.630 2.568 2.671 - - 0 - 0.00%
2014-09-02 0 7.170 6.700 7.170 - - 0 0 - 2.630 2.458 2.630 - - 0 - 0.00%
2014-09-01 0 7.170 6.700 7.170 - - 0 0 - 2.630 2.458 2.630 - - 0 - 0.00%
2014-08-29 0 7.170 6.700 7.180 - - 0 0 - 2.630 2.458 2.634 - - 0 - 0.00%
2014-08-28 0 7.170 6.700 8.190 - - 0 0 - 2.630 2.458 3.005 - - 0 - 0.00%
2014-08-27 0 7.170 6.700 8.190 - - 0 0 - 2.630 2.458 3.005 - - 0 - 0.00%
2014-08-26 0 7.170 6.700 7.380 - - 0 0 - 2.630 2.458 2.707 - - 0 - 0.00%
2014-08-25 0 7.170 6.700 8.190 - - 0 0 - 2.630 2.458 3.005 - - 0 - 0.00%
2014-08-22 0 7.170 6.810 8.190 - - 0 0 - 2.630 2.498 3.005 - - 0 - 0.00%
2014-08-21 0 7.170 6.700 8.190 - - 0 0 - 2.630 2.458 3.005 - - 0 - 0.00%
2014-08-20 0 7.170 6.700 8.190 - - 0 0 - 2.630 2.458 3.005 - - 0 - 0.00%
2014-08-19 0 7.170 7.170 8.190 7.170 7.170 1,000 7,170 7.1700 2.630 2.630 3.005 2.630 2.630 2,726 2.6304 0.00%
2014-08-18 0 7.170 6.700 7.170 - - 0 0 - 2.630 2.458 2.630 - - 0 - 0.00%
2014-08-15 0 7.170 6.870 7.170 - - 0 0 - 2.630 2.520 2.630 - - 0 - -0.28%
2014-08-14 0 7.190 6.700 7.190 7.200 7.200 7,000 50,400 7.2000 2.638 2.458 2.638 2.641 2.641 19,081 2.6414 7.31%
2014-08-13 0 6.700 6.700 7.000 6.700 6.700 8,000 53,600 6.7000 2.458 2.458 2.568 2.458 2.458 21,807 2.4580 -4.29%
2014-08-12 0 7.000 6.700 7.000 - - 0 0 - 2.568 2.458 2.568 - - 0 - 0.00%
2014-08-11 0 7.000 6.700 7.200 6.990 7.000 11,000 76,990 6.9991 2.568 2.458 2.641 2.564 2.568 29,984 2.5677 2.94%
2014-08-08 0 6.800 6.660 6.990 - - 0 0 - 2.495 2.443 2.564 - - 0 - 0.00%
2014-08-07 0 6.800 6.660 6.800 6.800 6.800 4,000 27,200 6.8000 2.495 2.443 2.495 2.495 2.495 10,903 2.4947 0.00%
2014-08-06 0 6.800 6.610 6.800 - - 0 0 - 2.495 2.425 2.495 - - 0 - 0.00%
2014-08-05 0 6.800 6.660 7.000 - - 0 0 - 2.495 2.443 2.568 - - 0 - 0.00%
2014-08-04 0 6.800 6.800 7.000 - - 0 0 - 2.495 2.495 2.568 - - 0 - 0.00%
2014-08-01 0 6.800 6.660 6.990 - - 0 0 - 2.495 2.443 2.564 - - 0 - 0.00%
2014-07-31 0 6.800 6.660 7.000 - - 0 0 - 2.495 2.443 2.568 - - 0 - 0.00%
2014-07-30 0 6.800 6.660 6.800 - - 0 0 - 2.495 2.443 2.495 - - 0 - 0.00%
2014-07-29 0 6.800 6.800 7.000 - - 0 0 - 2.495 2.495 2.568 - - 0 - 1.49%
2014-07-28 0 6.700 6.520 6.990 - - 0 0 - 2.458 2.392 2.564 - - 0 - 0.00%
2014-07-25 0 6.700 6.700 7.000 - - 0 0 - 2.458 2.458 2.568 - - 0 - 0.00%
2014-07-24 0 6.700 6.700 6.940 6.700 6.700 26,000 174,200 6.7000 2.458 2.458 2.546 2.458 2.458 70,871 2.4580 -3.46%
2014-07-23 0 6.940 6.700 7.000 - - 0 0 - 2.546 2.458 2.568 - - 0 - 0.00%
2014-07-22 0 6.940 6.700 7.000 - - 0 0 - 2.546 2.458 2.568 - - 0 - 0.00%
2014-07-21 0 6.940 6.660 7.000 - - 3,000 21,000 7.0000 2.546 2.443 2.568 - - 8,177 2.5680 0.00%
2014-07-18 0 6.940 6.700 7.000 6.940 6.940 6,000 41,640 6.9400 2.546 2.458 2.568 2.546 2.546 16,355 2.5460 0.00%
2014-07-17 0 6.940 6.800 6.940 - - 0 0 - 2.546 2.495 2.546 - - 0 - -0.29%
2014-07-16 0 6.960 6.700 6.960 - - 0 0 - 2.553 2.458 2.553 - - 0 - -0.14%
2014-07-15 0 6.970 6.700 6.970 - - 0 0 - 2.557 2.458 2.557 - - 0 - -0.29%
2014-07-14 0 6.990 6.700 6.990 7.000 7.000 2,000 14,000 7.0000 2.564 2.458 2.564 2.568 2.568 5,452 2.5680 1.30%
2014-07-11 0 6.900 6.720 7.000 - - 0 0 - 2.531 2.465 2.568 - - 0 - 0.00%
2014-07-10 0 6.900 6.720 7.100 6.900 6.900 1,000 6,900 6.9000 2.531 2.465 2.605 2.531 2.531 2,726 2.5313 2.99%
2014-07-09 0 6.700 6.620 6.900 - - 0 0 - 2.458 2.429 2.531 - - 0 - 0.00%
2014-07-08 0 6.700 6.660 6.900 6.700 6.700 6,000 40,200 6.7000 2.458 2.443 2.531 2.458 2.458 16,355 2.4580 0.00%
2014-07-07 0 6.700 6.680 6.900 6.700 6.700 1,000 6,700 6.7000 2.458 2.451 2.531 2.458 2.458 2,726 2.4580 -2.90%
2014-07-04 0 6.900 6.770 7.000 - - 2,000 14,000 7.0000 2.531 2.484 2.568 - - 5,452 2.5680 0.00%
2014-07-03 0 6.900 6.770 6.900 - - 0 0 - 2.531 2.484 2.531 - - 0 - -1.43%
2014-07-02 0 7.000 6.770 7.150 - - 0 0 - 2.568 2.484 2.623 - - 0 - 0.00%
2014-06-30 0 7.000 6.770 7.000 7.000 7.000 2,000 14,000 7.0000 2.568 2.484 2.568 2.568 2.568 5,452 2.5680 0.00%
2014-06-27 0 7.000 6.770 7.200 - - 0 0 - 2.568 2.484 2.641 - - 0 - 0.00%
2014-06-26 0 7.000 6.770 7.150 - - 0 0 - 2.568 2.484 2.623 - - 0 - 0.00%
2014-06-25 0 7.000 6.800 7.160 - - 0 0 - 2.568 2.495 2.627 - - 0 - 0.00%
2014-06-24 0 7.000 6.770 7.080 - - 0 0 - 2.568 2.484 2.597 - - 0 - 0.00%
2014-06-23 0 7.000 6.770 7.200 7.000 7.000 1,000 7,000 7.0000 2.568 2.484 2.641 2.568 2.568 2,726 2.5680 0.00%
2014-06-20 0 7.000 6.770 7.090 - - 0 0 - 2.568 2.484 2.601 - - 0 - 0.00%
2014-06-19 0 7.000 6.770 7.180 - - 0 0 - 2.568 2.484 2.634 - - 0 - 0.00%
2014-06-18 0 7.000 6.770 7.000 - - 0 0 - 2.568 2.484 2.568 - - 0 - 0.00%
2014-06-17 0 7.000 6.770 7.190 - - 0 0 - 2.568 2.484 2.638 - - 0 - 0.00%
2014-06-16 0 7.000 6.770 7.200 - - 0 0 - 2.568 2.484 2.641 - - 0 - 0.00%
2014-06-13 0 7.000 6.770 7.200 - - 0 0 - 2.568 2.484 2.641 - - 0 - 0.00%
2014-06-12 0 7.000 6.770 7.200 - - 0 0 - 2.568 2.484 2.641 - - 0 - 0.00%
2014-06-11 0 7.000 6.770 7.200 - - 0 0 - 2.568 2.484 2.641 - - 0 - 0.00%
2014-06-10 0 7.000 6.770 7.200 - - 0 0 - 2.568 2.484 2.641 - - 0 - 0.00%
2014-06-09 0 7.000 6.900 7.000 6.900 7.000 26,000 180,000 6.9231 2.568 2.531 2.568 2.531 2.568 70,871 2.5398 1.69%
2014-06-06 0 6.884 6.770 7.200 - - 0 0 - 2.525 2.484 2.641 - - 0 - 0.00%
2014-06-05 0 6.884 6.800 7.200 - - 0 0 - 2.525 2.495 2.641 - - 0 - 0.00%
2014-06-04 0 6.884 6.800 7.200 - - 0 0 - 2.525 2.495 2.641 - - 0 - 0.00%
2014-06-03 0 6.884 6.800 7.200 - - 0 0 - 2.525 2.495 2.641 - - 0 - -0.00%
2014-05-30 0 7.010 6.950 7.210 - - 0 0 - 2.526 2.504 2.598 - - 0 - 0.00%
2014-05-29 0 7.010 7.010 7.200 - - 0 0 - 2.526 2.526 2.594 - - 0 - 0.14%
2014-05-28 0 7.000 7.000 7.220 7.000 7.000 1,350 9,432 6.9867 2.522 2.522 2.601 2.522 2.522 3,747 2.5172 -0.28%
2014-05-27 0 7.020 7.020 7.200 - - 0 0 - 2.529 2.529 2.594 - - 0 - 0.14%
2014-05-26 0 7.010 7.010 7.200 - - 0 0 - 2.526 2.526 2.594 - - 0 - 0.14%
2014-05-23 0 7.000 7.000 7.130 - - 0 0 - 2.522 2.522 2.569 - - 0 - 0.00%
2014-05-22 0 7.000 7.000 7.130 - - 0 0 - 2.522 2.522 2.569 - - 0 - 0.00%
2014-05-21 0 7.000 7.000 7.010 6.990 7.000 35,000 244,980 6.9994 2.522 2.522 2.526 2.518 2.522 97,146 2.5218 0.00%
2014-05-20 0 7.000 7.000 7.130 - - 0 0 - 2.522 2.522 2.569 - - 0 - 0.00%
2014-05-19 0 7.000 7.000 7.150 - - 0 0 - 2.522 2.522 2.576 - - 0 - 0.00%
2014-05-16 0 7.000 7.000 7.130 - - 0 0 - 2.522 2.522 2.569 - - 0 - 0.00%
2014-05-15 0 7.000 7.000 7.130 - - 0 0 - 2.522 2.522 2.569 - - 0 - 0.57%
2014-05-14 0 6.960 6.950 6.960 6.950 6.960 2,000 13,910 6.9550 2.508 2.504 2.508 2.504 2.508 5,551 2.5058 0.14%
2014-05-13 0 6.950 6.950 7.200 6.950 6.950 6,000 41,700 6.9500 2.504 2.504 2.594 2.504 2.504 16,654 2.5040 0.00%
2014-05-12 0 6.950 6.950 7.000 - - 0 0 - 2.504 2.504 2.522 - - 0 - 0.00%
2014-05-09 0 6.950 6.950 7.000 - - 0 0 - 2.504 2.504 2.522 - - 0 - 0.58%
2014-05-08 0 6.910 6.900 7.130 6.910 6.910 10,000 69,100 6.9100 2.490 2.486 2.569 2.490 2.490 27,756 2.4896 0.14%
2014-05-07 0 6.900 6.900 6.950 6.900 6.910 11,000 75,920 6.9018 2.486 2.486 2.504 2.486 2.490 30,532 2.4866 0.00%
2014-05-05 0 6.900 6.900 7.200 6.900 6.900 11,000 75,900 6.9000 2.486 2.486 2.594 2.486 2.486 30,532 2.4860 -0.43%
2014-05-02 0 6.930 6.900 7.050 - - 0 0 - 2.497 2.486 2.540 - - 0 - 0.29%
2014-04-30 0 6.910 6.850 7.100 6.850 6.900 16,000 110,160 6.8850 2.490 2.468 2.558 2.468 2.486 44,410 2.4805 0.73%
2014-04-29 0 6.860 6.850 6.860 6.830 6.860 21,000 143,840 6.8495 2.472 2.468 2.472 2.461 2.472 58,287 2.4678 0.29%
2014-04-28 0 6.840 6.670 6.860 6.800 6.840 9,000 61,360 6.8178 2.464 2.403 2.472 2.450 2.464 24,980 2.4563 -0.29%
2014-04-25 0 6.860 6.630 6.930 6.820 6.860 19,000 129,770 6.8300 2.472 2.389 2.497 2.457 2.472 52,736 2.4607 0.59%
2014-04-24 0 6.820 6.820 7.100 - - 0 0 - 2.457 2.457 2.558 - - 0 - 0.00%
2014-04-23 0 6.820 6.820 7.100 - - 0 0 - 2.457 2.457 2.558 - - 0 - 0.29%
2014-04-22 0 6.800 6.610 7.100 - - 0 0 - 2.450 2.381 2.558 - - 0 - 0.00%
2014-04-17 0 6.800 6.790 7.100 6.800 7.000 54,000 367,600 6.8074 2.450 2.446 2.558 2.450 2.522 149,882 2.4526 0.15%
2014-04-16 0 6.790 6.780 6.950 6.770 6.790 72,000 488,180 6.7803 2.446 2.443 2.504 2.439 2.446 199,843 2.4428 0.00%
2014-04-15 0 6.790 6.780 7.100 6.790 6.790 1,000 6,790 6.7900 2.446 2.443 2.558 2.446 2.446 2,776 2.4463 -3.00%
2014-04-14 0 7.000 6.860 7.050 7.000 7.000 6,000 42,000 7.0000 2.522 2.472 2.540 2.522 2.522 16,654 2.5220 0.00%
2014-04-11 0 7.000 6.840 7.050 - - 0 0 - 2.522 2.464 2.540 - - 0 - 0.00%
2014-04-10 0 7.000 6.780 7.050 - - 0 0 - 2.522 2.443 2.540 - - 0 - 0.00%
2014-04-09 0 7.000 6.930 7.050 6.990 7.000 2,000 13,990 6.9950 2.522 2.497 2.540 2.518 2.522 5,551 2.5202 2.94%
2014-04-08 0 6.800 6.780 7.000 - - 0 0 - 2.450 2.443 2.522 - - 0 - 0.00%
2014-04-07 0 6.800 6.800 7.000 6.790 6.790 1,000 6,790 6.7900 2.450 2.450 2.522 2.446 2.446 2,776 2.4463 -2.86%
2014-04-04 0 7.000 6.660 7.050 7.000 7.000 7,000 48,800 6.9714 2.522 2.399 2.540 2.522 2.522 19,429 2.5117 0.00%
2014-04-03 0 7.000 6.660 7.070 - - 0 0 - 2.522 2.399 2.547 - - 0 - 0.00%
2014-04-02 0 7.000 6.660 7.000 - - 0 0 - 2.522 2.399 2.522 - - 0 - -0.71%
2014-04-01 0 7.050 6.600 7.070 - - 0 0 - 2.540 2.378 2.547 - - 0 - 0.00%
2014-03-31 0 7.050 6.600 7.070 7.050 7.050 4,000 28,200 7.0500 2.540 2.378 2.547 2.540 2.540 11,102 2.5400 0.00%
2014-03-28 0 7.050 6.820 7.150 7.050 7.050 2,000 14,100 7.0500 2.540 2.457 2.576 2.540 2.540 5,551 2.5400 0.00%
2014-03-27 0 7.050 6.810 7.050 7.050 7.050 5,000 35,250 7.0500 2.540 2.454 2.540 2.540 2.540 13,878 2.5400 0.71%
2014-03-26 0 7.000 6.800 7.150 - - 2,000 14,200 7.1000 2.522 2.450 2.576 - - 5,551 2.5580 0.00%
2014-03-25 0 7.000 6.710 7.150 7.000 7.000 2,000 14,000 7.0000 2.522 2.418 2.576 2.522 2.522 5,551 2.5220 -1.41%
2014-03-24 0 7.100 6.900 7.150 7.100 7.100 3,000 21,300 7.1000 2.558 2.486 2.576 2.558 2.558 8,327 2.5580 -1.25%
2014-03-21 0 7.190 6.600 7.200 - - 0 0 - 2.590 2.378 2.594 - - 0 - 0.00%
2014-03-20 0 7.190 6.600 7.200 - - 0 0 - 2.590 2.378 2.594 - - 0 - 0.00%
2014-03-19 0 7.190 6.980 7.200 7.190 7.190 2,000 14,380 7.1900 2.590 2.515 2.594 2.590 2.590 5,551 2.5904 3.01%
2014-03-18 0 6.980 6.980 7.130 6.980 7.100 10,000 70,590 7.0590 2.515 2.515 2.569 2.515 2.558 27,756 2.5432 0.72%
2014-03-17 0 6.930 6.730 6.980 - - 0 0 - 2.497 2.425 2.515 - - 0 - 0.00%
2014-03-14 0 6.930 6.720 6.930 - - 0 0 - 2.497 2.421 2.497 - - 0 - -0.86%
2014-03-13 0 6.990 6.990 7.000 - - 0 0 - 2.518 2.518 2.522 - - 0 - 1.60%
2014-03-12 0 6.880 6.820 6.880 - - 0 0 - 2.479 2.457 2.479 - - 0 - -1.85%
2014-03-11 0 7.010 7.010 7.280 7.000 7.150 8,000 56,180 7.0225 2.526 2.526 2.623 2.522 2.576 22,205 2.5301 -4.63%
2014-03-10 0 7.350 7.150 7.400 - - 0 0 - 2.648 2.576 2.666 - - 0 - 0.00%
2014-03-07 0 7.350 7.200 7.350 - - 0 0 - 2.648 2.594 2.648 - - 0 - -0.68%
2014-03-06 0 7.400 7.200 7.400 7.400 7.400 10,000 74,000 7.4000 2.666 2.594 2.666 2.666 2.666 27,756 2.6661 0.00%
2014-03-05 0 7.400 7.110 7.400 - - 0 0 - 2.666 2.562 2.666 - - 0 - 0.00%
2014-03-04 0 7.400 7.100 7.400 7.400 7.400 2,000 14,800 7.4000 2.666 2.558 2.666 2.666 2.666 5,551 2.6661 -0.40%
2014-03-03 0 7.430 7.140 7.430 7.430 7.430 4,000 29,720 7.4300 2.677 2.572 2.677 2.677 2.677 11,102 2.6769 1.78%
2014-02-28 0 7.300 7.140 7.500 7.300 7.300 3,000 21,900 7.3000 2.630 2.572 2.702 2.630 2.630 8,327 2.6301 0.00%
2014-02-27 0 7.300 7.300 7.430 7.300 7.300 40,000 292,000 7.3000 2.630 2.630 2.677 2.630 2.630 111,024 2.6301 0.00%
2014-02-26 0 7.300 7.300 7.400 7.300 7.300 5,000 36,500 7.3000 2.630 2.630 2.666 2.630 2.630 13,878 2.6301 -0.14%
2014-02-25 0 7.310 7.110 7.400 - - 0 0 - 2.634 2.562 2.666 - - 0 - 0.00%
2014-02-24 0 7.310 7.310 7.480 7.310 7.310 6,000 43,860 7.3100 2.634 2.634 2.695 2.634 2.634 16,654 2.6337 0.14%
2014-02-21 0 7.300 7.300 7.480 7.300 7.300 7,000 51,100 7.3000 2.630 2.630 2.695 2.630 2.630 19,429 2.6301 0.00%
2014-02-20 0 7.300 7.300 7.410 7.300 7.490 38,000 278,200 7.3211 2.630 2.630 2.670 2.630 2.699 105,473 2.6377 0.00%
2014-02-19 0 7.300 7.300 7.500 7.300 7.300 20,000 146,000 7.3000 2.630 2.630 2.702 2.630 2.630 55,512 2.6301 0.00%
2014-02-18 0 7.300 7.300 7.500 7.300 7.300 14,000 102,200 7.3000 2.630 2.630 2.702 2.630 2.630 38,858 2.6301 -0.14%
2014-02-17 0 7.310 7.300 7.430 7.300 7.310 14,000 102,240 7.3029 2.634 2.630 2.677 2.630 2.634 38,858 2.6311 -0.54%
2014-02-14 0 7.350 7.150 7.500 - - 0 0 - 2.648 2.576 2.702 - - 0 - 0.00%
2014-02-13 0 7.350 7.150 7.470 7.350 7.460 6,000 44,650 7.4417 2.648 2.576 2.691 2.648 2.688 16,654 2.6811 0.00%
2014-02-12 0 7.350 7.170 7.350 7.350 7.350 1,000 7,350 7.3500 2.648 2.583 2.648 2.648 2.648 2,776 2.6481 -0.27%
2014-02-11 0 7.370 7.170 7.500 - - 0 0 - 2.655 2.583 2.702 - - 0 - 0.00%
2014-02-10 0 7.370 7.170 7.370 - - 1,000 7,000 7.0000 2.655 2.583 2.655 - - 2,776 2.5220 -1.73%
2014-02-07 0 7.500 7.100 7.500 - - 0 0 - 2.702 2.558 2.702 - - 0 - 0.00%
2014-02-06 0 7.500 7.200 7.500 7.500 7.500 3,000 22,500 7.5000 2.702 2.594 2.702 2.702 2.702 8,327 2.7021 0.00%
2014-02-05 0 7.500 7.200 7.540 - - 0 0 - 2.702 2.594 2.717 - - 0 - 0.00%
2014-02-04 0 7.500 7.000 7.500 - - 0 0 - 2.702 2.522 2.702 - - 0 - -0.66%
2014-01-30 0 7.550 7.100 7.550 - - 0 0 - 2.720 2.558 2.720 - - 0 - 0.00%
2014-01-29 0 7.550 6.810 7.550 - - 0 0 - 2.720 2.454 2.720 - - 0 - 0.00%
2014-01-28 0 7.550 7.200 7.550 - - 0 0 - 2.720 2.594 2.720 - - 0 - -0.13%
2014-01-27 0 7.560 7.200 7.560 7.550 7.560 8,000 60,430 7.5538 2.724 2.594 2.724 2.720 2.724 22,205 2.7215 0.13%
2014-01-24 0 7.550 7.550 7.600 7.550 7.580 30,000 226,850 7.5617 2.720 2.720 2.738 2.720 2.731 83,268 2.7243 0.00%
2014-01-23 0 7.550 7.500 7.560 7.550 7.600 212,000 1,600,850 7.5512 2.720 2.702 2.724 2.720 2.738 588,426 2.7206 0.00%
2014-01-22 0 7.550 7.550 7.590 7.550 7.580 157,000 1,186,560 7.5577 2.720 2.720 2.735 2.720 2.731 435,768 2.7229 0.00%
2014-01-21 0 7.550 7.550 7.580 7.550 7.550 3,000 22,650 7.5500 2.720 2.720 2.731 2.720 2.720 8,327 2.7201 -0.13%
2014-01-20 0 7.560 7.520 7.570 7.520 7.560 68,000 512,640 7.5388 2.724 2.709 2.727 2.709 2.724 188,740 2.7161 0.00%
2014-01-17 0 7.560 7.560 7.580 7.520 7.560 11,000 82,940 7.5400 2.724 2.724 2.731 2.709 2.724 30,532 2.7165 0.53%
2014-01-16 0 7.520 7.510 8.000 7.520 7.520 2,000 15,040 7.5200 2.709 2.706 2.882 2.709 2.709 5,551 2.7093 0.94%
2014-01-15 0 7.450 7.450 8.100 7.450 7.450 20,000 149,000 7.4500 2.684 2.684 2.918 2.684 2.684 55,512 2.6841 0.00%
2014-01-14 0 7.450 7.450 8.000 7.450 7.460 71,000 529,350 7.4556 2.684 2.684 2.882 2.684 2.688 197,067 2.6861 0.00%
2014-01-13 0 7.450 7.450 7.980 7.450 7.450 20,000 149,000 7.4500 2.684 2.684 2.875 2.684 2.684 55,512 2.6841 0.00%
2014-01-10 0 7.450 7.450 8.000 7.400 7.400 2,000 14,800 7.4000 2.684 2.684 2.882 2.666 2.666 5,551 2.6661 0.68%
2014-01-09 0 7.400 7.400 7.700 7.200 7.400 25,000 184,800 7.3920 2.666 2.666 2.774 2.594 2.666 69,390 2.6632 -3.90%
2014-01-08 0 7.700 7.000 7.700 - - 0 0 - 2.774 2.522 2.774 - - 0 - -1.03%
2014-01-07 0 7.780 7.420 8.000 - - 0 0 - 2.803 2.673 2.882 - - 0 - 0.00%
2014-01-06 0 7.780 7.410 7.980 7.780 7.780 10,000 77,800 7.7800 2.803 2.670 2.875 2.803 2.803 27,756 2.8030 0.26%
2014-01-03 0 7.760 7.350 7.760 7.760 7.760 6,000 46,560 7.7600 2.796 2.648 2.796 2.796 2.796 16,654 2.7958 -0.39%
2014-01-02 0 7.790 7.310 7.790 - - 0 0 - 2.807 2.634 2.807 - - 0 - -0.13%
2013-12-31 0 7.800 7.800 7.980 7.500 7.700 6,000 45,200 7.5333 2.810 2.810 2.875 2.702 2.774 16,654 2.7141 4.00%
2013-12-30 0 7.500 7.110 7.890 7.500 7.500 1,000 7,500 7.5000 2.702 2.562 2.843 2.702 2.702 2,776 2.7021 3.88%
2013-12-27 0 7.220 7.060 7.690 - - 0 0 - 2.601 2.544 2.771 - - 0 - 0.00%
2013-12-24 0 7.220 7.060 7.700 - - 0 0 - 2.601 2.544 2.774 - - 0 - 0.00%
2013-12-23 0 7.220 7.020 7.700 - - 0 0 - 2.601 2.529 2.774 - - 0 - 0.00%
2013-12-20 0 7.220 7.020 7.500 7.220 7.220 2,000 14,440 7.2200 2.601 2.529 2.702 2.601 2.601 5,551 2.6012 -3.73%
2013-12-19 0 7.500 7.220 7.660 - - 0 0 - 2.702 2.601 2.760 - - 0 - 0.00%
2013-12-18 0 7.500 7.220 7.660 - - 0 0 - 2.702 2.601 2.760 - - 0 - 0.00%
2013-12-17 0 7.500 7.220 7.660 - - 0 0 - 2.702 2.601 2.760 - - 0 - 0.00%
2013-12-16 0 7.500 7.240 7.630 7.200 7.500 142,000 1,063,320 7.4882 2.702 2.608 2.749 2.594 2.702 394,134 2.6979 6.84%
2013-12-13 0 7.020 7.020 7.200 7.000 7.180 8,000 56,390 7.0488 2.529 2.529 2.594 2.522 2.587 22,205 2.5395 -2.09%
2013-12-12 0 7.170 6.900 7.170 7.020 7.250 19,000 133,810 7.0426 2.583 2.486 2.583 2.529 2.612 52,736 2.5373 1.56%
2013-12-11 0 7.060 7.060 7.160 7.060 7.060 1,000 7,060 7.0600 2.544 2.544 2.580 2.544 2.544 2,776 2.5436 -1.40%
2013-12-10 0 7.160 7.020 7.340 7.160 7.160 1,000 7,160 7.1600 2.580 2.529 2.644 2.580 2.580 2,776 2.5796 -2.59%
2013-12-09 0 7.350 7.160 7.350 - - 0 0 - 2.648 2.580 2.648 - - 0 - 0.00%
2013-12-06 0 7.350 7.350 7.380 7.020 7.020 3,000 21,060 7.0200 2.648 2.648 2.659 2.529 2.529 8,327 2.5292 -0.68%
2013-12-05 0 7.400 7.010 7.470 - - 0 0 - 2.666 2.526 2.691 - - 0 - 0.00%
2013-12-04 0 7.400 7.010 7.500 - - 0 0 - 2.666 2.526 2.702 - - 0 - 0.00%
2013-12-03 0 7.400 7.010 7.400 - - 0 0 - 2.666 2.526 2.666 - - 0 - 0.00%
2013-12-02 0 7.400 7.180 7.400 7.200 7.400 7,000 51,000 7.2857 2.666 2.587 2.666 2.594 2.666 19,429 2.6249 0.68%
2013-11-29 0 7.350 7.160 7.350 - - 0 0 - 2.648 2.580 2.648 - - 0 - 0.00%
2013-11-28 0 7.350 7.200 7.350 7.350 7.350 3,000 22,050 7.3500 2.648 2.594 2.648 2.648 2.648 8,327 2.6481 0.00%
2013-11-27 0 7.350 7.160 7.500 - - 0 0 - 2.648 2.580 2.702 - - 0 - 0.00%
2013-11-26 0 7.350 7.300 7.350 7.350 7.350 5,000 36,750 7.3500 2.648 2.630 2.648 2.648 2.648 13,878 2.6481 0.00%
2013-11-25 0 7.350 7.220 7.600 7.350 7.350 86,000 632,100 7.3500 2.648 2.601 2.738 2.648 2.648 238,701 2.6481 -2.00%
2013-11-22 0 7.500 7.300 7.500 - - 0 0 - 2.702 2.630 2.702 - - 0 - 0.00%
2013-11-21 0 7.500 7.500 7.590 7.300 7.300 2,000 14,600 7.3000 2.702 2.702 2.735 2.630 2.630 5,551 2.6301 -1.32%
2013-11-20 0 7.600 7.450 7.800 - - 0 0 - 2.738 2.684 2.810 - - 0 - -1.04%
2013-11-19 0 7.680 7.320 7.700 7.680 7.680 1,000 7,680 7.6800 2.767 2.637 2.774 2.767 2.767 2,776 2.7670 0.00%
2013-11-18 0 7.680 7.300 7.800 - - 0 0 - 2.767 2.630 2.810 - - 0 - 0.00%
2013-11-15 0 7.680 7.300 7.800 - - 0 0 - 2.767 2.630 2.810 - - 0 - 0.00%
2013-11-14 0 7.680 7.320 7.680 - - 0 0 - 2.767 2.637 2.767 - - 0 - 0.00%
2013-11-13 0 7.680 7.300 7.800 - - 0 0 - 2.767 2.630 2.810 - - 0 - 0.00%
2013-11-12 0 7.680 7.300 7.800 - - 0 0 - 2.767 2.630 2.810 - - 0 - 0.00%
2013-11-11 0 7.680 7.100 7.680 7.500 7.680 15,000 114,480 7.6320 2.767 2.558 2.767 2.702 2.767 41,634 2.7497 2.40%
2013-11-08 0 7.500 7.100 7.700 - - 0 0 - 2.702 2.558 2.774 - - 0 - 0.00%
2013-11-07 0 7.500 7.100 7.550 - - 0 0 - 2.702 2.558 2.720 - - 0 - 0.00%
2013-11-06 0 7.500 7.100 7.580 - - 0 0 - 2.702 2.558 2.731 - - 0 - 0.00%
2013-11-05 0 7.500 7.100 7.800 7.500 7.500 2,000 15,000 7.5000 2.702 2.558 2.810 2.702 2.702 5,551 2.7021 1.35%
2013-11-04 0 7.400 7.180 7.550 7.400 7.400 3,000 22,200 7.4000 2.666 2.587 2.720 2.666 2.666 8,327 2.6661 -1.33%
2013-11-01 0 7.500 7.100 7.600 - - 0 0 - 2.702 2.558 2.738 - - 0 - 0.00%
2013-10-31 0 7.500 7.300 7.600 - - 0 0 - 2.702 2.630 2.738 - - 0 - 0.00%
2013-10-30 0 7.500 7.300 7.600 - - 0 0 - 2.702 2.630 2.738 - - 0 - 0.00%
2013-10-29 0 7.500 7.300 7.600 7.500 7.500 37,000 277,500 7.5000 2.702 2.630 2.738 2.702 2.702 102,697 2.7021 2.74%
2013-10-28 0 7.300 7.140 7.600 - - 0 0 - 2.630 2.572 2.738 - - 0 - 0.00%
2013-10-25 0 7.300 7.120 7.600 7.300 7.300 2,000 14,600 7.3000 2.630 2.565 2.738 2.630 2.630 5,551 2.6301 -2.67%
2013-10-24 0 7.500 7.300 7.700 - - 0 0 - 2.702 2.630 2.774 - - 0 - 0.00%
2013-10-23 0 7.500 7.400 7.720 - - 0 0 - 2.702 2.666 2.781 - - 0 - 0.00%
2013-10-22 0 7.500 7.500 7.700 - - 0 0 - 2.702 2.702 2.774 - - 0 - 0.00%
2013-10-21 0 7.500 7.400 8.200 - - 0 0 - 2.702 2.666 2.954 - - 0 - 0.00%
2013-10-18 0 7.500 7.350 7.980 7.500 7.500 3,000 22,500 7.5000 2.702 2.648 2.875 2.702 2.702 8,327 2.7021 -0.27%
2013-10-17 0 7.520 7.500 7.520 7.400 7.520 14,000 105,160 7.5114 2.709 2.702 2.709 2.666 2.709 38,858 2.7062 0.27%
2013-10-16 0 7.500 7.500 7.680 7.500 7.500 2,000 15,000 7.5000 2.702 2.702 2.767 2.702 2.702 5,551 2.7021 -2.34%
2013-10-15 0 7.680 7.300 7.680 7.500 7.680 3,000 22,680 7.5600 2.767 2.630 2.767 2.702 2.767 8,327 2.7237 2.40%
2013-10-11 0 7.500 7.280 7.700 7.500 7.500 11,000 82,500 7.5000 2.702 2.623 2.774 2.702 2.702 30,532 2.7021 -0.66%
2013-10-10 0 7.550 7.250 7.550 - - 0 0 - 2.720 2.612 2.720 - - 0 - 0.00%
2013-10-09 0 7.550 7.250 7.550 - - 0 0 - 2.720 2.612 2.720 - - 0 - -1.95%
2013-10-08 0 7.700 7.230 7.700 - - 0 0 - 2.774 2.605 2.774 - - 0 - 0.00%
2013-10-07 0 7.700 7.250 7.900 - - 0 0 - 2.774 2.612 2.846 - - 0 - 0.00%
2013-10-04 0 7.700 7.300 7.890 7.700 7.700 1,000 7,700 7.7000 2.774 2.630 2.843 2.774 2.774 2,776 2.7742 0.00%
2013-10-03 0 7.700 7.250 7.900 - - 0 0 - 2.774 2.612 2.846 - - 0 - 0.00%
2013-10-02 0 7.700 7.500 8.000 - - 0 0 - 2.774 2.702 2.882 - - 0 - 0.00%
2013-09-30 0 7.700 7.700 7.900 7.470 7.900 938,000 7,044,690 7.5103 2.774 2.774 2.846 2.691 2.846 2,603,507 2.7058 3.08%
2013-09-27 0 7.470 7.200 7.470 - - 0 0 - 2.691 2.594 2.691 - - 0 - 0.00%
2013-09-26 0 7.470 7.120 7.470 7.490 7.500 37,000 277,470 7.4992 2.691 2.565 2.691 2.699 2.702 102,697 2.7018 0.27%
2013-09-25 0 7.450 7.150 7.450 - - 0 0 - 2.684 2.576 2.684 - - 0 - -0.67%
2013-09-24 0 7.500 7.200 7.500 7.500 7.500 7,000 52,500 7.5000 2.702 2.594 2.702 2.702 2.702 19,429 2.7021 0.00%
2013-09-23 0 7.500 7.280 7.600 - - 0 0 - 2.702 2.623 2.738 - - 0 - 0.00%
2013-09-19 0 7.500 7.200 7.500 - - 0 0 - 2.702 2.594 2.702 - - 0 - 0.00%
2013-09-18 0 7.500 7.280 7.630 - - 0 0 - 2.702 2.623 2.749 - - 0 - 0.00%
2013-09-17 0 7.500 7.200 7.500 - - 9,800,000 73,108,000 7.4600 2.702 2.594 2.702 - - 27,200,824 2.6877 0.00%
2013-09-16 0 7.500 7.300 7.630 7.500 7.500 4,000 30,000 7.5000 2.702 2.630 2.749 2.702 2.702 11,102 2.7021 -1.32%
2013-09-13 0 7.600 7.500 7.600 7.600 7.600 2,000 15,200 7.6000 2.738 2.702 2.738 2.738 2.738 5,551 2.7382 0.80%
2013-09-12 0 7.540 7.450 7.540 7.400 7.550 365,000 2,726,730 7.4705 2.717 2.684 2.717 2.666 2.720 1,013,092 2.6915 1.89%
2013-09-11 0 7.400 7.400 7.500 7.400 7.410 119,000 880,620 7.4002 2.666 2.666 2.702 2.666 2.670 330,296 2.6662 0.95%
2013-09-10 0 7.330 7.330 7.490 - - 0 0 - 2.641 2.641 2.699 - - 0 - 0.41%
2013-09-09 0 7.300 7.300 7.400 7.300 7.400 46,000 336,470 7.3146 2.630 2.630 2.666 2.630 2.666 127,677 2.6353 -0.41%
2013-09-06 0 7.330 7.210 7.330 7.200 7.330 8,000 58,050 7.2563 2.641 2.598 2.641 2.594 2.641 22,205 2.6143 1.81%
2013-09-05 0 7.200 7.200 7.400 7.200 7.200 12,000 86,400 7.2000 2.594 2.594 2.666 2.594 2.594 33,307 2.5940 -0.28%
2013-09-04 0 7.220 7.200 7.320 7.200 7.330 22,000 160,330 7.2877 2.601 2.594 2.637 2.594 2.641 61,063 2.6256 -0.96%
2013-09-03 0 7.290 7.100 7.290 7.120 7.300 12,000 85,700 7.1417 2.626 2.558 2.626 2.565 2.630 33,307 2.5730 2.39%
2013-09-02 0 7.120 7.120 7.240 7.010 7.330 103,000 740,700 7.1913 2.565 2.565 2.608 2.526 2.641 285,886 2.5909 -11.00%
2013-08-30 0 8.000 7.790 8.000 8.000 8.000 1,000 8,000 8.0000 2.882 2.807 2.882 2.882 2.882 2,776 2.8823 0.13%
2013-08-29 0 7.990 7.860 8.200 7.700 8.000 21,000 163,130 7.7681 2.879 2.832 2.954 2.774 2.882 58,287 2.7987 4.44%
2013-08-28 0 7.650 7.600 7.800 - - 0 0 - 2.756 2.738 2.810 - - 0 - 0.00%
2013-08-27 0 7.650 7.550 7.900 7.550 7.650 7,000 53,050 7.5786 2.756 2.720 2.846 2.720 2.756 19,429 2.7304 0.66%
2013-08-26 0 7.600 7.600 7.920 - - 0 0 - 2.738 2.738 2.853 - - 0 - 1.33%
2013-08-23 0 7.500 7.500 7.700 7.500 7.700 6,000 45,400 7.5667 2.702 2.702 2.774 2.702 2.774 16,654 2.7261 0.67%
2013-08-22 0 7.450 7.410 7.450 7.400 7.500 17,000 126,660 7.4506 2.684 2.670 2.684 2.666 2.702 47,185 2.6843 0.68%
2013-08-21 0 7.400 7.300 7.400 7.400 7.400 4,000 29,600 7.4000 2.666 2.630 2.666 2.666 2.666 11,102 2.6661 1.37%
2013-08-20 0 7.300 7.200 7.300 7.300 7.600 15,000 110,680 7.3787 2.630 2.594 2.630 2.630 2.738 41,634 2.6584 0.00%
2013-08-19 0 7.300 7.300 7.400 7.200 7.300 10,000 72,100 7.2100 2.630 2.630 2.666 2.594 2.630 27,756 2.5976 1.39%
2013-08-16 0 7.200 7.200 7.300 7.200 7.200 39,000 280,800 7.2000 2.594 2.594 2.630 2.594 2.594 108,248 2.5940 0.00%
2013-08-15 0 7.200 7.150 7.200 7.200 7.350 20,000 144,340 7.2170 2.594 2.576 2.594 2.594 2.648 55,512 2.6002 0.00%
2013-08-13 0 7.200 7.140 7.200 7.180 7.200 8,000 57,560 7.1950 2.594 2.572 2.594 2.587 2.594 22,205 2.5922 0.00%
2013-08-12 0 7.200 7.150 7.200 7.200 7.200 4,000 28,800 7.2000 2.594 2.576 2.594 2.594 2.594 11,102 2.5940 0.00%
2013-08-09 0 7.200 7.120 7.200 7.200 7.210 22,000 158,470 7.2032 2.594 2.565 2.594 2.594 2.598 61,063 2.5952 0.00%
2013-08-08 0 7.200 7.110 7.200 7.110 7.200 2,000 14,310 7.1550 2.594 2.562 2.594 2.562 2.594 5,551 2.5778 0.00%
2013-08-07 0 7.200 7.150 7.200 7.100 7.200 37,000 266,100 7.1919 2.594 2.576 2.594 2.558 2.594 102,697 2.5911 -0.28%
2013-08-06 0 7.220 7.220 7.350 7.200 7.350 36,000 260,920 7.2478 2.601 2.601 2.648 2.594 2.648 99,921 2.6113 -1.10%
2013-08-05 0 7.300 7.190 7.400 - - 0 0 - 2.630 2.590 2.666 - - 0 - 0.00%
2013-08-02 0 7.300 7.180 7.300 7.280 7.300 20,000 145,820 7.2910 2.630 2.587 2.630 2.623 2.630 55,512 2.6268 0.27%
2013-08-01 0 7.280 7.200 7.280 - - 0 0 - 2.623 2.594 2.623 - - 0 - -0.27%
2013-07-31 0 7.300 7.130 7.300 - - 0 0 - 2.630 2.569 2.630 - - 0 - 0.00%
2013-07-30 0 7.300 7.220 7.300 7.300 7.300 10,000 73,000 7.3000 2.630 2.601 2.630 2.630 2.630 27,756 2.6301 0.00%
2013-07-29 0 7.300 7.220 7.300 7.300 7.300 1,000 7,300 7.3000 2.630 2.601 2.630 2.630 2.630 2,776 2.6301 0.00%
2013-07-26 0 7.300 7.300 7.330 - - 0 0 - 2.630 2.630 2.641 - - 0 - 0.00%
2013-07-25 0 7.300 7.300 7.380 7.300 7.320 9,000 65,770 7.3078 2.630 2.630 2.659 2.630 2.637 24,980 2.6329 -0.68%
2013-07-24 0 7.350 7.280 7.350 7.350 7.350 11,000 80,850 7.3500 2.648 2.623 2.648 2.648 2.648 30,532 2.6481 0.41%
2013-07-23 0 7.320 7.300 7.500 7.300 7.500 77,000 567,250 7.3669 2.637 2.630 2.702 2.630 2.702 213,721 2.6542 -1.61%
2013-07-22 0 7.440 7.230 7.440 7.440 7.450 7,000 52,130 7.4471 2.681 2.605 2.681 2.681 2.684 19,429 2.6831 1.22%
2013-07-19 0 7.350 7.220 7.350 7.400 7.400 2,000 14,800 7.4000 2.648 2.601 2.648 2.666 2.666 5,551 2.6661 -0.68%
2013-07-18 0 7.400 7.210 7.400 7.400 7.450 4,000 29,650 7.4125 2.666 2.598 2.666 2.666 2.684 11,102 2.6706 -2.37%
2013-07-17 0 7.580 7.210 7.580 7.580 7.580 7,000 53,060 7.5800 2.731 2.598 2.731 2.731 2.731 19,429 2.7309 2.43%
2013-07-16 0 7.400 7.300 7.580 7.400 7.400 1,000 7,400 7.4000 2.666 2.630 2.731 2.666 2.666 2,776 2.6661 -2.50%
2013-07-15 0 7.590 7.180 7.590 7.400 7.600 13,000 96,600 7.4308 2.735 2.587 2.735 2.666 2.738 36,083 2.6772 1.88%
2013-07-12 0 7.450 7.300 7.450 7.500 7.500 6,000 45,000 7.5000 2.684 2.630 2.684 2.702 2.702 16,654 2.7021 -0.67%
2013-07-11 0 7.500 7.040 8.200 7.500 7.500 1,000 7,500 7.5000 2.702 2.536 2.954 2.702 2.702 2,776 2.7021 2.74%
2013-07-10 0 7.300 7.040 7.300 - - 0 0 - 2.630 2.536 2.630 - - 0 - 0.00%
2013-07-09 0 7.300 7.040 7.500 - - 0 0 - 2.630 2.536 2.702 - - 0 - 0.00%
2013-07-08 0 7.300 7.000 7.300 - - 0 0 - 2.630 2.522 2.630 - - 0 - 0.00%
2013-07-05 0 7.300 7.200 7.390 7.300 7.450 26,000 191,670 7.3719 2.630 2.594 2.662 2.630 2.684 72,165 2.6560 -2.01%
2013-07-04 0 7.450 7.190 7.450 7.300 7.600 50,000 369,480 7.3896 2.684 2.590 2.684 2.630 2.738 138,780 2.6623 -0.93%
2013-07-03 0 7.520 7.400 7.800 7.520 7.600 5,000 37,760 7.5520 2.709 2.666 2.810 2.709 2.738 13,878 2.7209 -2.59%
2013-07-02 0 7.720 7.720 7.900 7.710 7.710 1,000 7,710 7.7100 2.781 2.781 2.846 2.778 2.778 2,776 2.7778 -2.15%
2013-06-28 0 7.890 7.650 7.890 7.800 7.900 21,000 164,400 7.8286 2.843 2.756 2.843 2.810 2.846 58,287 2.8205 -1.38%
2013-06-27 0 8.000 7.800 8.000 7.800 8.000 36,000 286,290 7.9525 2.882 2.810 2.882 2.810 2.882 99,921 2.8652 0.00%
2013-06-26 0 8.000 7.450 8.050 7.600 8.000 168,000 1,279,160 7.6140 2.882 2.684 2.900 2.738 2.882 466,300 2.7432 5.26%
2013-06-25 0 7.600 7.600 7.940 7.550 7.970 72,000 550,790 7.6499 2.738 2.738 2.861 2.720 2.871 199,843 2.7561 -6.29%
2013-06-24 0 8.110 7.950 8.150 8.000 8.200 20,000 162,860 8.1430 2.922 2.864 2.936 2.882 2.954 55,512 2.9338 -4.59%
2013-06-21 0 8.500 8.240 8.500 8.500 8.500 9,000 76,500 8.5000 3.062 2.969 3.062 3.062 3.062 24,980 3.0624 -3.19%
2013-06-20 0 8.780 8.500 8.780 - - 0 0 - 3.163 3.062 3.163 - - 0 - -0.23%
2013-06-19 0 8.800 8.500 8.820 8.800 8.800 12,000 105,600 8.8000 3.170 3.062 3.178 3.170 3.170 33,307 3.1705 0.00%
2013-06-18 0 8.800 8.540 8.800 - - 0 0 - 3.170 3.077 3.170 - - 0 - -1.12%
2013-06-17 0 8.900 8.500 9.000 8.700 8.900 26,000 227,520 8.7508 3.207 3.062 3.243 3.134 3.207 72,165 3.1528 3.61%
2013-06-14 0 8.590 8.500 8.590 8.590 8.710 22,000 189,230 8.6014 3.095 3.062 3.095 3.095 3.138 61,063 3.0989 -0.12%
2013-06-13 0 8.600 8.600 8.950 8.500 8.500 360,000 3,060,000 8.5000 3.098 3.098 3.225 3.062 3.062 999,214 3.0624 -6.52%
2013-06-11 0 9.200 8.600 9.200 - - 0 0 - 3.315 3.098 3.315 - - 0 - 0.00%
2013-06-10 0 9.200 9.100 9.200 9.090 9.200 33,000 301,650 9.1409 3.315 3.279 3.315 3.275 3.315 91,595 3.2933 2.22%
2013-06-07 0 9.000 8.500 9.000 9.000 9.000 1,000 9,000 9.0000 3.243 3.062 3.243 3.243 3.243 2,776 3.2425 0.00%
2013-06-06 0 9.000 9.000 9.100 - - 0 0 - 3.243 3.243 3.279 - - 0 - 0.00%
2013-06-05 0 9.000 8.800 9.000 9.000 9.000 2,000 18,000 9.0000 3.243 3.170 3.243 3.243 3.243 5,551 3.2425 1.12%
2013-06-04 0 8.900 8.350 8.900 8.800 9.200 30,000 271,500 9.0500 3.207 3.008 3.207 3.170 3.315 83,268 3.2606 -4.81%
2013-06-03 0 9.350 9.200 9.350 9.390 9.400 15,000 140,930 9.3953 3.369 3.315 3.369 3.383 3.387 41,634 3.3850 0.00%
2013-05-31 0 9.350 9.200 9.400 9.200 9.600 12,000 111,650 9.3042 3.369 3.315 3.387 3.315 3.459 33,307 3.3521 2.19%
2013-05-30 0 9.150 9.010 9.190 8.950 9.150 8,000 72,700 9.0875 3.297 3.246 3.311 3.225 3.297 22,205 3.2741 0.55%
2013-05-29 0 9.100 9.000 9.100 8.820 9.100 7,000 62,860 8.9800 3.279 3.243 3.279 3.178 3.279 19,429 3.2353 1.11%
2013-05-28 0 9.000 8.800 9.000 8.900 9.000 13,000 116,000 8.9231 3.243 3.170 3.243 3.207 3.243 36,083 3.2148 0.00%
2013-05-27 0 9.000 9.000 9.200 8.910 8.910 10,000 89,580 8.9580 3.243 3.243 3.315 3.210 3.210 27,756 3.2274 5.26%
2013-05-24 0 8.550 8.550 9.000 - - 0 0 - 3.080 3.080 3.243 - - 0 - 0.00%
2013-05-23 0 8.550 8.400 9.000 - - 0 0 - 3.080 3.026 3.243 - - 0 - 0.00%
2013-05-22 0 8.800 8.640 8.800 - - 0 0 - 3.080 3.024 3.080 - - 0 - 0.00%
2013-05-21 0 8.800 8.710 9.000 8.800 8.900 13,000 114,500 8.8077 3.080 3.049 3.150 3.080 3.115 37,138 3.0831 0.00%
2013-05-20 0 8.800 8.700 8.800 8.700 8.800 16,000 140,300 8.7688 3.080 3.045 3.080 3.045 3.080 45,708 3.0695 3.41%
2013-05-16 0 8.510 8.510 9.000 8.470 8.470 37,000 313,390 8.4700 2.979 2.979 3.150 2.965 2.965 105,700 2.9649 0.47%
2013-05-15 0 8.470 8.470 9.180 8.450 8.750 10,000 84,840 8.4840 2.965 2.965 3.213 2.958 3.063 28,568 2.9698 -5.04%
2013-05-14 0 8.920 8.650 9.200 - - 0 0 - 3.122 3.028 3.220 - - 0 - 0.00%
2013-05-13 0 8.920 8.920 9.290 8.910 8.910 6,000 53,460 8.9100 3.122 3.122 3.252 3.119 3.119 17,141 3.1189 -1.00%
2013-05-10 0 9.010 9.010 9.400 - - 0 0 - 3.154 3.154 3.290 - - 0 - 0.00%
2013-05-09 0 9.010 8.880 9.400 - - 0 0 - 3.154 3.108 3.290 - - 0 - 0.00%
2013-05-08 0 9.010 9.010 9.400 - - 0 0 - 3.154 3.154 3.290 - - 0 - 0.00%
2013-05-07 0 9.010 8.910 9.100 - - 0 0 - 3.154 3.119 3.185 - - 0 - 0.00%
2013-05-06 0 9.010 8.910 9.100 - - 10,000 88,400 8.8400 3.154 3.119 3.185 - - 28,568 3.0944 0.00%
2013-05-03 0 9.010 8.820 9.100 9.010 9.010 1,000 9,010 9.0100 3.154 3.087 3.185 3.154 3.154 2,857 3.1539 0.00%
2013-05-02 0 9.010 9.010 9.300 9.010 9.010 2,000 18,020 9.0100 3.154 3.154 3.255 3.154 3.154 5,714 3.1539 -2.07%
2013-04-30 0 9.200 9.200 9.400 9.200 9.200 5,000 46,000 9.2000 3.220 3.220 3.290 3.220 3.220 14,284 3.2204 2.34%
2013-04-29 0 8.990 8.990 9.400 8.960 8.960 2,000 17,920 8.9600 3.147 3.147 3.290 3.136 3.136 5,714 3.1364 0.45%
2013-04-26 0 8.950 8.950 9.500 8.910 8.910 5,000 44,550 8.9100 3.133 3.133 3.325 3.119 3.119 14,284 3.1189 1.13%
2013-04-25 0 8.850 8.850 9.500 8.850 8.850 10,000 88,500 8.8500 3.098 3.098 3.325 3.098 3.098 28,568 3.0979 0.00%
2013-04-24 0 8.850 8.850 9.000 8.800 8.850 7,000 61,650 8.8071 3.098 3.098 3.150 3.080 3.098 19,997 3.0829 -0.67%
2013-04-23 0 8.910 8.910 9.300 - - 0 0 - 3.119 3.119 3.255 - - 0 - 0.00%
2013-04-22 0 8.910 8.810 9.480 - - 0 0 - 3.119 3.084 3.318 - - 0 - 0.00%
2013-04-19 0 8.910 8.910 9.300 8.910 8.910 10,000 89,100 8.9100 3.119 3.119 3.255 3.119 3.119 28,568 3.1189 0.11%
2013-04-18 0 8.900 8.700 8.990 8.870 8.900 23,000 204,590 8.8952 3.115 3.045 3.147 3.105 3.115 65,705 3.1138 1.14%
2013-04-17 0 8.800 8.750 8.800 8.690 8.800 10,000 87,270 8.7270 3.080 3.063 3.080 3.042 3.080 28,568 3.0549 5.39%
2013-04-16 0 8.350 8.350 8.700 - - 0 0 - 2.923 2.923 3.045 - - 0 - 0.48%
2013-04-15 0 8.310 8.310 8.600 8.300 8.300 10,000 83,000 8.3000 2.909 2.909 3.010 2.905 2.905 28,568 2.9054 0.73%
2013-04-12 0 8.250 8.250 8.550 8.240 8.600 34,000 283,910 8.3503 2.888 2.888 2.993 2.884 3.010 97,130 2.9230 -5.61%
2013-04-11 0 8.740 8.580 9.000 - - 0 0 - 3.059 3.003 3.150 - - 0 - 0.00%
2013-04-10 0 8.740 8.700 9.000 8.740 8.740 16,000 139,840 8.7400 3.059 3.045 3.150 3.059 3.059 45,708 3.0594 -2.89%
2013-04-09 0 9.000 8.840 9.100 9.000 9.000 12,000 108,000 9.0000 3.150 3.094 3.185 3.150 3.150 34,281 3.1504 0.33%
2013-04-08 0 8.970 8.710 9.120 8.970 8.970 7,000 62,790 8.9700 3.140 3.049 3.192 3.140 3.140 19,997 3.1399 -1.64%
2013-04-05 0 9.120 8.970 9.300 9.120 9.250 17,000 156,820 9.2247 3.192 3.140 3.255 3.192 3.238 48,565 3.2291 -3.90%
2013-04-03 0 9.490 9.230 9.500 - - 0 0 - 3.322 3.231 3.325 - - 0 - 0.00%
2013-04-02 0 9.490 9.120 9.490 - - 0 0 - 3.322 3.192 3.322 - - 0 - -1.66%
2013-03-28 0 9.650 9.350 9.760 - - 0 0 - 3.378 3.273 3.416 - - 0 - 0.00%
2013-03-27 0 9.650 9.300 9.650 9.650 9.650 1,000 9,650 9.6500 3.378 3.255 3.378 3.378 3.378 2,857 3.3780 1.58%
2013-03-26 0 9.500 9.500 9.840 9.450 9.450 3,000 28,350 9.4500 3.325 3.325 3.444 3.308 3.308 8,570 3.3080 1.60%
2013-03-25 0 9.350 9.300 9.450 9.310 9.350 9,000 83,990 9.3322 3.273 3.255 3.308 3.259 3.273 25,711 3.2667 -2.09%
2013-03-22 0 9.550 9.450 9.850 9.550 9.550 2,000 19,100 9.5500 3.343 3.308 3.448 3.343 3.343 5,714 3.3430 1.06%
2013-03-21 0 9.450 9.250 9.950 9.450 9.450 2,000 18,900 9.4500 3.308 3.238 3.483 3.308 3.308 5,714 3.3080 0.00%
2013-03-20 0 9.450 9.250 9.500 9.250 9.450 51,000 471,950 9.2539 3.308 3.238 3.325 3.238 3.308 145,694 3.2393 2.05%
2013-03-19 0 9.260 9.250 9.660 9.240 9.500 39,000 360,960 9.2554 3.241 3.238 3.381 3.234 3.325 111,413 3.2398 0.65%
2013-03-18 0 9.200 9.200 9.670 8.450 9.200 4,000 35,250 8.8125 3.220 3.220 3.385 2.958 3.220 11,427 3.0848 -1.08%
2013-03-15 0 9.300 9.230 9.730 9.250 9.300 5,000 46,300 9.2600 3.255 3.231 3.406 3.238 3.255 14,284 3.2414 0.54%
2013-03-14 0 9.250 9.090 9.500 9.250 9.250 30,000 277,500 9.2500 3.238 3.182 3.325 3.238 3.238 85,703 3.2379 0.00%
2013-03-13 0 9.250 9.100 10.00 9.250 9.400 166,000 1,535,950 9.2527 3.238 3.185 3.500 3.238 3.290 474,221 3.2389 0.00%
2013-03-12 0 9.250 9.250 9.600 9.250 9.260 70,000 647,540 9.2506 3.238 3.238 3.360 3.238 3.241 199,973 3.2381 -0.54%
2013-03-11 0 9.300 9.300 10.00 9.260 9.300 164,000 1,525,000 9.2988 3.255 3.255 3.500 3.241 3.255 468,507 3.2550 0.00%
2013-03-08 0 9.300 9.260 10.00 9.300 9.310 45,000 418,520 9.3004 3.255 3.241 3.500 3.255 3.259 128,554 3.2556 0.43%
2013-03-07 0 9.260 9.260 10.00 - - 0 0 - 3.241 3.241 3.500 - - 0 - 0.11%
2013-03-06 0 9.250 9.220 10.00 9.250 9.250 40,000 370,000 9.2500 3.238 3.227 3.500 3.238 3.238 114,270 3.2379 0.33%
2013-03-05 0 9.220 9.220 9.500 9.220 9.380 6,000 56,120 9.3533 3.227 3.227 3.325 3.227 3.283 17,141 3.2741 -2.95%
2013-03-04 0 9.500 9.380 9.500 - - 0 0 - 3.325 3.283 3.325 - - 0 - 0.00%
2013-03-01 0 9.500 9.340 9.500 9.500 9.500 10,000 95,000 9.5000 3.325 3.269 3.325 3.325 3.325 28,568 3.3255 0.00%
2013-02-28 0 9.500 9.240 9.500 - - 0 0 - 3.325 3.234 3.325 - - 0 - 0.00%
2013-02-27 0 9.500 9.340 10.00 - - 0 0 - 3.325 3.269 3.500 - - 0 - 0.00%
2013-02-26 0 9.500 9.340 10.00 - - 0 0 - 3.325 3.269 3.500 - - 0 - 0.00%
2013-02-25 0 9.500 9.310 9.900 9.500 9.520 4,000 38,040 9.5100 3.325 3.259 3.465 3.325 3.332 11,427 3.3290 -2.46%
2013-02-22 0 9.740 9.520 10.28 - - 0 0 - 3.409 3.332 3.598 - - 0 - 0.00%
2013-02-21 0 9.740 9.500 10.30 - - 0 0 - 3.409 3.325 3.605 - - 0 - 0.00%
2013-02-20 0 9.740 9.550 10.30 9.740 9.740 2,000 19,480 9.7400 3.409 3.343 3.605 3.409 3.409 5,714 3.4095 -2.60%
2013-02-19 0 10.00 9.740 10.00 - - 0 0 - 3.500 3.409 3.500 - - 0 - 0.00%
2013-02-18 0 10.00 9.740 10.88 - - 0 0 - 3.500 3.409 3.809 - - 0 - 0.00%
2013-02-15 0 10.00 9.740 10.58 - - 0 0 - 3.500 3.409 3.704 - - 0 - 0.00%
2013-02-14 0 10.00 9.800 10.50 10.00 10.00 11,000 109,990 9.9991 3.500 3.430 3.676 3.500 3.500 31,424 3.5002 0.00%
2013-02-08 0 10.00 9.740 10.40 10.00 10.00 2,000 20,000 10.000 3.500 3.409 3.640 3.500 3.500 5,714 3.5005 0.00%
2013-02-07 0 10.00 9.690 10.84 10.00 10.00 4,000 40,000 10.000 3.500 3.392 3.795 3.500 3.500 11,427 3.5005 -0.60%
2013-02-06 0 10.06 9.670 10.06 - - 0 0 - 3.521 3.385 3.521 - - 0 - 0.00%
2013-02-05 0 10.06 9.400 10.06 - - 0 0 - 3.521 3.290 3.521 - - 0 - -0.20%
2013-02-04 0 10.08 9.400 10.08 - - 0 0 - 3.528 3.290 3.528 - - 0 - 0.00%
2013-02-01 0 10.08 9.500 10.08 - - 0 0 - 3.528 3.325 3.528 - - 0 - -0.20%
2013-01-31 0 10.10 10.08 10.48 10.10 10.10 2,000 20,200 10.100 3.535 3.528 3.669 3.535 3.535 5,714 3.5355 -3.63%
2013-01-30 0 10.48 9.860 10.48 - - 0 0 - 3.669 3.451 3.669 - - 0 - -0.19%
2013-01-29 0 10.50 10.10 10.70 10.30 10.86 32,000 340,420 10.638 3.676 3.535 3.746 3.605 3.802 91,416 3.7239 -4.02%
2013-01-28 0 10.94 10.32 10.94 - - 0 0 - 3.830 3.612 3.830 - - 0 - -0.18%
2013-01-25 0 10.96 10.32 10.96 - - 0 0 - 3.837 3.612 3.837 - - 0 - 0.00%
2013-01-24 0 10.96 10.50 10.96 - - 0 0 - 3.837 3.676 3.837 - - 0 - 0.00%
2013-01-23 0 10.96 10.40 10.96 - - 0 0 - 3.837 3.640 3.837 - - 0 - 0.00%
2013-01-22 0 10.96 10.30 10.96 10.94 10.96 39,000 427,260 10.955 3.837 3.605 3.837 3.830 3.837 111,413 3.8349 0.18%
2013-01-21 0 10.94 10.14 10.94 10.94 10.94 1,000 10,940 10.940 3.830 3.549 3.830 3.830 3.830 2,857 3.8295 3.21%
2013-01-18 0 10.60 10.20 10.60 - - 0 0 - 3.711 3.570 3.711 - - 0 - -0.93%
2013-01-17 0 10.70 10.22 10.70 - - 0 0 - 3.746 3.577 3.746 - - 0 - 0.00%
2013-01-16 0 10.70 10.36 10.70 10.70 10.70 1,000 10,700 10.700 3.746 3.626 3.746 3.746 3.746 2,857 3.7455 -0.93%
2013-01-15 0 10.80 10.30 10.80 10.40 10.80 14,000 148,600 10.614 3.781 3.605 3.781 3.640 3.781 39,995 3.7155 3.85%
2013-01-14 0 10.40 10.20 10.80 10.40 10.94 4,000 42,780 10.695 3.640 3.570 3.781 3.640 3.830 11,427 3.7438 -4.94%
2013-01-11 0 10.94 10.42 10.94 10.94 10.94 4,000 43,760 10.940 3.830 3.647 3.830 3.830 3.830 11,427 3.8295 -0.18%
2013-01-10 0 10.96 10.50 10.96 10.50 10.98 996,000 10,475,700 10.518 3.837 3.676 3.837 3.676 3.844 2,845,325 3.6817 4.38%
2013-01-09 0 10.50 10.00 10.50 10.20 10.50 18,000 184,480 10.249 3.676 3.500 3.676 3.570 3.676 51,422 3.5876 2.94%
2013-01-08 0 10.20 10.00 10.20 10.20 10.20 2,000 20,400 10.200 3.570 3.500 3.570 3.570 3.570 5,714 3.5705 0.00%
2013-01-07 0 10.20 10.00 10.48 10.20 10.50 11,000 113,580 10.326 3.570 3.500 3.669 3.570 3.676 31,424 3.6144 0.39%
2013-01-04 0 10.16 10.00 10.16 10.00 10.22 3,006,000 30,061,220 10.000 3.556 3.500 3.556 3.500 3.577 8,587,397 3.5006 1.40%
2013-01-03 0 10.02 9.780 10.18 10.02 10.02 4,000 40,080 10.020 3.507 3.423 3.563 3.507 3.507 11,427 3.5075 0.20%
2013-01-02 0 10.00 9.860 10.26 9.800 10.02 71,000 706,670 9.9531 3.500 3.451 3.591 3.430 3.507 202,829 3.4841 -7.41%
2012-12-31 0 10.80 10.52 10.80 10.70 11.50 151,000 1,660,840 10.999 3.781 3.683 3.781 3.746 4.026 431,370 3.8502 -2.53%
2012-12-28 0 11.08 10.70 11.28 10.30 11.20 155,000 1,675,960 10.813 3.879 3.746 3.949 3.605 3.921 442,797 3.7849 4.53%
2012-12-27 0 10.60 10.02 10.70 9.720 10.60 68,000 695,860 10.233 3.711 3.507 3.746 3.402 3.711 194,259 3.5821 6.00%
2012-12-24 0 10.00 9.720 10.00 9.800 10.00 7,000 69,590 9.9414 3.500 3.402 3.500 3.430 3.500 19,997 3.4800 2.04%
2012-12-21 0 9.800 9.700 10.04 9.800 9.800 5,000 49,000 9.8000 3.430 3.395 3.514 3.430 3.430 14,284 3.4305 0.00%
2012-12-20 0 9.800 9.700 9.900 9.800 10.00 3,000 29,700 9.9000 3.430 3.395 3.465 3.430 3.500 8,570 3.4655 -2.97%
2012-12-19 0 10.10 9.810 10.10 10.10 10.10 1,000 10,100 10.100 3.535 3.434 3.535 3.535 3.535 2,857 3.5355 -0.79%
2012-12-18 0 10.18 10.00 10.18 10.18 10.28 4,000 40,840 10.210 3.563 3.500 3.563 3.563 3.598 11,427 3.5740 1.80%
2012-12-17 0 10.00 9.850 10.00 9.500 10.02 17,000 163,220 9.6012 3.500 3.448 3.500 3.325 3.507 48,565 3.3609 1.52%
2012-12-14 0 9.850 9.810 9.900 9.850 10.10 12,000 119,440 9.9533 3.448 3.434 3.465 3.448 3.535 34,281 3.4841 -0.51%
2012-12-13 0 9.900 9.700 9.900 9.800 10.00 7,000 69,050 9.8643 3.465 3.395 3.465 3.430 3.500 19,997 3.4530 3.12%
2012-12-12 0 9.600 9.550 9.800 9.600 9.800 46,000 443,420 9.6396 3.360 3.343 3.430 3.360 3.430 131,411 3.3743 0.00%
2012-12-11 0 9.600 9.310 9.600 9.590 9.600 13,000 124,790 9.5992 3.360 3.259 3.360 3.357 3.360 37,138 3.3602 0.95%
2012-12-10 0 9.510 9.250 9.510 9.360 9.650 44,000 412,860 9.3832 3.329 3.238 3.329 3.276 3.378 125,697 3.2846 1.28%
2012-12-07 0 9.390 9.300 9.500 9.350 9.390 16,000 147,540 9.2213 3.287 3.255 3.325 3.273 3.287 45,708 3.2279 2.62%
2012-12-06 0 9.150 9.120 9.340 9.020 9.480 86,000 796,610 9.2629 3.203 3.192 3.269 3.157 3.318 245,681 3.2425 1.67%
2012-12-05 0 9.000 9.000 9.140 9.000 9.000 59,000 531,000 9.0000 3.150 3.150 3.199 3.150 3.150 168,548 3.1504 1.12%
2012-12-04 0 8.900 8.900 9.180 8.900 9.020 39,000 351,280 9.0072 3.115 3.115 3.213 3.115 3.157 111,413 3.1529 -2.20%
2012-12-03 0 9.100 9.020 9.290 9.100 9.400 88,000 812,190 9.2294 3.185 3.157 3.252 3.185 3.290 251,394 3.2307 -3.91%
2012-11-30 0 9.470 9.200 9.470 9.150 9.470 110,000 1,021,810 9.2892 3.315 3.220 3.315 3.203 3.315 314,243 3.2517 0.21%
2012-11-29 0 9.450 9.200 9.450 9.150 9.510 50,000 466,530 9.3306 3.308 3.220 3.308 3.203 3.329 142,838 3.2662 -0.42%
2012-11-28 0 9.490 9.100 9.490 9.540 9.540 22,000 209,880 9.5400 3.322 3.185 3.322 3.339 3.339 62,849 3.3395 1.28%
2012-11-27 0 9.370 9.160 9.480 9.140 9.370 116,000 1,071,100 9.2336 3.280 3.206 3.318 3.199 3.280 331,383 3.2322 0.75%
2012-11-26 0 9.300 9.200 9.590 - - 0 0 - 3.255 3.220 3.357 - - 0 - 0.00%
2012-11-23 0 9.300 9.300 9.500 9.200 9.580 84,000 789,070 9.3937 3.255 3.255 3.325 3.220 3.353 239,967 3.2882 -3.02%
2012-11-22 0 9.590 9.300 9.590 9.280 9.640 87,000 824,190 9.4734 3.357 3.255 3.357 3.248 3.374 248,537 3.3162 1.16%
2012-11-21 0 9.480 9.300 9.600 - - 0 0 - 3.318 3.255 3.360 - - 0 - 0.00%
2012-11-20 0 9.480 9.200 9.480 9.170 9.600 98,000 914,080 9.3273 3.318 3.220 3.318 3.210 3.360 279,962 3.2650 0.53%
2012-11-19 0 9.430 9.250 9.430 9.120 9.470 53,000 494,400 9.3283 3.301 3.238 3.301 3.192 3.315 151,408 3.2654 3.06%
2012-11-16 0 9.150 9.120 9.280 9.120 9.350 95,000 868,580 9.1429 3.203 3.192 3.248 3.192 3.273 271,391 3.2005 -2.66%
2012-11-15 0 9.400 9.160 9.400 9.160 9.490 50,000 465,240 9.3048 3.290 3.206 3.290 3.206 3.322 142,838 3.2571 -2.59%
2012-11-14 0 9.650 9.200 9.650 9.100 9.670 98,000 915,610 9.3430 3.378 3.220 3.378 3.185 3.385 279,962 3.2705 3.76%
2012-11-13 0 9.300 9.160 9.300 9.120 9.370 25,000 232,780 9.3112 3.255 3.206 3.255 3.192 3.280 71,419 3.2594 0.00%
2012-11-12 0 9.300 9.190 9.300 9.080 9.370 71,000 659,000 9.2817 3.255 3.217 3.255 3.178 3.280 202,829 3.2490 -0.85%
2012-11-09 0 9.380 9.140 9.380 9.480 9.490 18,000 170,790 9.4883 3.283 3.199 3.283 3.318 3.322 51,422 3.3214 0.97%
2012-11-08 0 9.290 9.150 9.290 9.120 9.290 44,000 405,190 9.2089 3.252 3.203 3.252 3.192 3.252 125,697 3.2235 1.53%
2012-11-07 0 9.150 9.110 9.280 9.030 9.320 75,000 686,720 9.1563 3.203 3.189 3.248 3.161 3.262 214,256 3.2051 -5.48%
2012-11-06 0 9.680 9.320 9.700 9.120 9.690 36,000 338,900 9.4139 3.388 3.262 3.395 3.192 3.392 102,843 3.2953 3.97%
2012-11-05 0 9.310 9.070 9.600 - - 0 0 - 3.259 3.175 3.360 - - 0 - 0.00%
2012-11-02 0 9.310 9.310 9.500 9.310 9.780 65,000 616,050 9.4777 3.259 3.259 3.325 3.259 3.423 185,689 3.3176 -2.51%
2012-11-01 0 9.550 9.550 9.780 9.500 9.780 42,000 405,520 9.6552 3.343 3.343 3.423 3.325 3.423 119,984 3.3798 -4.40%
2012-10-31 0 9.990 9.750 9.940 9.000 10.00 419,000 3,914,380 9.3422 3.497 3.413 3.479 3.150 3.500 1,196,979 3.2702 1.94%
2012-10-30 0 9.800 9.200 9.800 9.200 9.990 56,000 530,090 9.4659 3.430 3.220 3.430 3.220 3.497 159,978 3.3135 8.65%
2012-10-29 0 9.020 8.550 9.100 9.020 9.580 41,000 378,140 9.2229 3.157 2.993 3.185 3.157 3.353 117,127 3.2285 -3.84%
2012-10-26 0 9.380 9.380 9.800 9.000 9.000 17,000 153,000 9.0000 3.283 3.283 3.430 3.150 3.150 48,565 3.1504 0.75%
2012-10-25 0 9.310 9.200 10.00 9.310 9.310 1,000 9,310 9.3100 3.259 3.220 3.500 3.259 3.259 2,857 3.2589 -2.00%
2012-10-24 0 9.500 9.350 9.700 - - 0 0 - 3.325 3.273 3.395 - - 0 - 0.00%
2012-10-22 0 9.500 9.400 9.700 9.020 9.500 12,000 108,900 9.0750 3.325 3.290 3.395 3.157 3.325 34,281 3.1767 1.60%
2012-10-19 0 9.350 9.350 9.900 9.350 9.350 12,000 112,200 9.3500 3.273 3.273 3.465 3.273 3.273 34,281 3.2729 -1.58%
2012-10-18 0 9.500 9.300 9.890 9.500 9.530 20,000 190,230 9.5115 3.325 3.255 3.462 3.325 3.336 57,135 3.3295 -2.66%
2012-10-17 0 9.760 9.700 9.900 - - 0 0 - 3.416 3.395 3.465 - - 0 - 0.00%
2012-10-16 0 9.760 9.600 10.30 - - 0 0 - 3.416 3.360 3.605 - - 0 - 0.00%
2012-10-15 0 9.760 9.680 10.30 - - 0 0 - 3.416 3.388 3.605 - - 0 - 0.00%
2012-10-12 0 9.760 9.760 - 9.600 9.710 7,000 67,310 9.6157 3.416 3.416 - 3.360 3.399 19,997 3.3660 -2.40%
2012-10-11 0 10.00 9.020 10.40 - - 0 0 - 3.500 3.157 3.640 - - 0 - 0.00%
2012-10-10 0 10.00 9.900 10.52 10.00 10.00 1,000 10,000 10.000 3.500 3.465 3.683 3.500 3.500 2,857 3.5005 -3.85%
2012-10-09 0 10.40 10.30 10.50 10.20 10.40 78,000 801,200 10.272 3.640 3.605 3.676 3.570 3.640 222,827 3.5956 -0.95%
2012-10-08 0 10.50 10.06 10.80 10.20 10.50 40,000 414,000 10.350 3.676 3.521 3.781 3.570 3.676 114,270 3.6230 -11.62%
2012-10-05 0 11.88 10.90 11.98 - - 0 0 - 4.159 3.816 4.194 - - 0 - 0.00%
2012-10-04 0 11.88 10.02 11.88 - - 0 0 - 4.159 3.507 4.159 - - 0 - 0.00%
2012-10-03 0 11.88 9.560 11.88 - - 0 0 - 4.159 3.346 4.159 - - 0 - 0.00%
2012-09-28 0 11.88 11.40 11.88 9.910 11.88 235,000 2,594,390 11.040 4.159 3.991 4.159 3.469 4.159 671,337 3.8645 4.21%
2012-09-27 0 11.40 10.00 11.40 10.98 11.88 42,000 468,960 11.166 3.991 3.500 3.991 3.844 4.159 119,984 3.9085 1.79%
2012-09-26 0 11.20 10.70 11.20 9.500 11.20 52,000 535,730 10.303 3.921 3.746 3.921 3.325 3.921 148,551 3.6064 11.78%
2012-09-25 0 10.02 9.600 - 9.600 10.20 17,000 168,260 9.8976 3.507 3.360 - 3.360 3.570 48,565 3.4647 1.21%
2012-09-24 0 9.900 9.600 9.900 10.00 10.00 1,000 10,000 10.000 3.465 3.360 3.465 3.500 3.500 2,857 3.5005 -1.00%
2012-09-21 0 10.00 9.600 10.00 - - 0 0 - 3.500 3.360 3.500 - - 0 - 0.00%
2012-09-20 0 10.00 9.700 10.00 9.990 10.00 40,000 399,610 9.9903 3.500 3.395 3.500 3.497 3.500 114,270 3.4971 0.10%
2012-09-19 0 9.990 9.010 9.990 9.400 9.990 79,000 758,850 9.6057 3.497 3.154 3.497 3.290 3.497 225,683 3.3625 1.01%
2012-09-18 0 9.890 9.100 9.990 - - 0 0 - 3.462 3.185 3.497 - - 0 - 0.00%
2012-09-17 0 9.890 9.020 10.00 - - 0 0 - 3.462 3.157 3.500 - - 0 - 0.00%
2012-09-14 0 9.890 9.030 9.890 9.700 9.900 5,000 48,700 9.7400 3.462 3.161 3.462 3.395 3.465 14,284 3.4095 1.12%
2012-09-13 0 9.780 9.010 9.790 - - 0 0 - 3.423 3.154 3.427 - - 0 - 0.00%
2012-09-12 0 9.780 9.010 9.790 9.780 9.780 26,000 254,280 9.7800 3.423 3.154 3.427 3.423 3.423 74,276 3.4235 0.82%
2012-09-11 0 9.700 9.010 9.700 - - 0 0 - 3.395 3.154 3.395 - - 0 - 0.00%
2012-09-10 0 9.700 9.010 9.700 - - 0 0 - 3.395 3.154 3.395 - - 0 - 0.00%
2012-09-07 0 9.700 9.010 9.700 - - 0 0 - 3.395 3.154 3.395 - - 0 - 0.00%
2012-09-06 0 9.700 9.010 10.00 - - 0 0 - 3.395 3.154 3.500 - - 0 - 0.00%
2012-09-05 0 9.700 9.090 9.700 - - 0 0 - 3.395 3.182 3.395 - - 0 - -0.92%
2012-09-04 0 9.790 9.000 9.790 - - 0 0 - 3.427 3.150 3.427 - - 0 - -0.10%
2012-09-03 0 9.800 9.100 10.00 9.500 9.800 4,000 38,500 9.6250 3.430 3.185 3.500 3.325 3.430 11,427 3.3692 2.08%
2012-08-31 0 9.600 9.100 9.690 9.400 9.600 11,000 104,520 9.5018 3.360 3.185 3.392 3.290 3.360 31,424 3.3261 1.27%
2012-08-30 0 9.480 9.200 9.490 9.000 9.480 31,000 287,670 9.2797 3.318 3.220 3.322 3.150 3.318 88,559 3.2483 5.33%
2012-08-29 0 9.000 8.900 9.110 9.000 9.300 8,000 72,900 9.1125 3.150 3.115 3.189 3.150 3.255 22,854 3.1898 0.00%
2012-08-28 0 9.000 8.950 9.150 9.000 9.420 13,000 118,640 9.1262 3.150 3.133 3.203 3.150 3.297 37,138 3.1946 0.00%
2012-08-27 0 9.000 8.900 9.460 - - 4,000 35,400 8.8500 3.150 3.115 3.311 - - 11,427 3.0979 0.00%
2012-08-24 0 9.000 9.210 9.490 9.200 9.210 4,000 36,820 9.2050 3.150 3.224 3.322 3.220 3.224 11,427 3.2222 0.00%
2012-08-23 0 9.000 9.000 9.100 8.850 9.000 54,000 479,120 8.8726 3.150 3.150 3.185 3.098 3.150 154,265 3.1058 -2.17%
2012-08-22 0 9.200 8.800 9.340 8.700 9.500 17,000 152,990 8.9994 3.220 3.080 3.269 3.045 3.325 48,565 3.1502 -1.08%
2012-08-21 0 9.300 9.000 9.300 9.300 9.300 4,000 37,200 9.3000 3.255 3.150 3.255 3.255 3.255 11,427 3.2554 0.00%
2012-08-20 0 9.300 9.010 9.300 9.240 9.300 3,000 27,840 9.2800 3.255 3.154 3.255 3.234 3.255 8,570 3.2484 5.68%
2012-08-17 0 8.800 8.500 9.490 8.800 8.900 6,000 52,900 8.8167 3.080 2.975 3.322 3.080 3.115 17,141 3.0863 -3.30%
2012-08-16 0 9.100 8.800 9.300 - - 5,000 45,500 9.1000 3.185 3.080 3.255 - - 14,284 3.1854 0.00%
2012-08-15 0 9.100 8.800 9.200 9.100 9.100 1,000 9,100 9.1000 3.185 3.080 3.220 3.185 3.185 2,857 3.1854 1.11%
2012-08-14 0 9.000 8.900 9.100 9.000 9.000 1,000 9,000 9.0000 3.150 3.115 3.185 3.150 3.150 2,857 3.1504 -1.53%
2012-08-13 0 9.140 8.900 9.170 9.140 9.140 5,000 45,740 9.1480 3.199 3.115 3.210 3.199 3.199 14,284 3.2022 -1.40%
2012-08-10 0 9.270 8.800 9.270 - - 0 0 - 3.245 3.080 3.245 - - 0 - -0.11%
2012-08-09 0 9.280 8.810 9.280 9.260 9.280 6,000 55,620 9.2700 3.248 3.084 3.248 3.241 3.248 17,141 3.2449 1.98%
2012-08-08 0 9.100 8.950 9.200 9.000 9.300 15,000 136,470 9.0980 3.185 3.133 3.220 3.150 3.255 42,851 3.1847 -3.09%
2012-08-07 0 9.390 9.210 9.400 9.390 9.390 7,000 65,190 9.3129 3.287 3.224 3.290 3.287 3.287 19,997 3.2599 1.08%
2012-08-06 0 9.290 9.060 9.530 - - 10,000 92,950 9.2950 3.252 3.171 3.336 - - 28,568 3.2537 0.00%
2012-08-03 0 9.290 9.050 9.530 9.050 9.290 11,000 99,740 9.0673 3.252 3.168 3.336 3.168 3.252 31,424 3.1740 2.77%
2012-08-02 0 9.040 9.030 9.950 9.010 9.040 6,000 54,090 9.0150 3.164 3.161 3.483 3.154 3.164 17,141 3.1557 -7.66%
2012-08-01 0 9.790 9.310 9.790 - - 10,000 98,000 9.8000 3.427 3.259 3.427 - - 28,568 3.4305 -0.10%
2012-07-31 0 9.800 9.200 9.900 9.400 9.800 18,000 172,600 9.5889 3.430 3.220 3.465 3.290 3.430 51,422 3.3566 4.26%
2012-07-30 0 9.400 9.400 9.500 9.400 9.500 8,000 75,600 9.4500 3.290 3.290 3.325 3.290 3.325 22,854 3.3080 0.00%
2012-07-27 0 9.400 9.400 9.500 9.400 9.430 28,000 263,320 9.4043 3.290 3.290 3.325 3.290 3.301 79,989 3.2920 0.00%
2012-07-26 0 9.400 9.400 - 9.200 9.400 9,000 83,900 9.3222 3.290 3.290 - 3.220 3.290 25,711 3.2632 0.00%
2012-07-25 0 9.400 9.100 9.700 9.400 9.520 35,000 329,540 9.4154 3.290 3.185 3.395 3.290 3.332 99,986 3.2959 -1.05%
2012-07-24 0 9.500 - 9.500 9.500 9.500 4,000 38,000 9.5000 3.325 - 3.325 3.325 3.325 11,427 3.3255 2.15%
2012-07-23 0 9.300 9.000 9.500 - - 0 0 - 3.255 3.150 3.325 - - 0 - 0.00%
2012-07-20 0 9.300 9.000 9.500 9.300 9.300 12,000 111,600 9.3000 3.255 3.150 3.325 3.255 3.255 34,281 3.2554 0.00%
2012-07-19 0 9.300 9.300 9.500 9.300 9.300 7,000 65,100 9.3000 3.255 3.255 3.325 3.255 3.255 19,997 3.2554 0.54%
2012-07-18 0 9.250 8.800 9.450 - - 0 0 - 3.238 3.080 3.308 - - 0 - 0.00%
2012-07-17 0 9.250 9.250 - - - 0 0 - 3.238 3.238 - - - 0 - 0.00%
2012-07-16 0 9.250 9.250 9.700 9.250 9.250 4,000 37,750 9.4375 3.238 3.238 3.395 3.238 3.238 11,427 3.3036 -2.63%
2012-07-13 0 9.500 9.010 9.500 9.700 9.700 5,000 48,500 9.7000 3.325 3.154 3.325 3.395 3.395 14,284 3.3955 -2.06%
2012-07-12 0 9.700 9.000 9.800 - - 0 0 - 3.395 3.150 3.430 - - 0 - 0.00%
2012-07-11 0 9.700 9.700 9.800 9.500 9.700 10,000 95,700 9.5700 3.395 3.395 3.430 3.325 3.395 28,568 3.3500 2.11%
2012-07-10 0 9.500 9.300 9.800 9.500 9.600 15,000 143,000 9.5333 3.325 3.255 3.430 3.325 3.360 42,851 3.3371 -3.06%
2012-07-09 0 9.800 9.300 9.800 9.760 9.800 29,000 283,680 9.7821 3.430 3.255 3.430 3.416 3.430 82,846 3.4242 0.41%
2012-07-06 0 9.760 8.450 9.780 9.000 9.800 72,000 670,620 9.3142 3.416 2.958 3.423 3.150 3.430 205,686 3.2604 8.44%
2012-07-05 0 9.000 9.000 9.440 9.000 9.000 1,000 9,000 9.0000 3.150 3.150 3.304 3.150 3.150 2,857 3.1504 -5.26%
2012-07-04 0 9.500 9.100 9.780 9.500 9.500 12,000 114,000 9.5000 3.325 3.185 3.423 3.325 3.325 34,281 3.3255 -3.46%
2012-07-03 0 9.840 9.820 10.16 9.840 11.02 83,000 889,160 10.713 3.444 3.437 3.556 3.444 3.858 237,110 3.7500 -13.53%
2012-06-29 0 11.38 10.50 11.38 9.000 12.00 348,000 3,667,120 10.538 3.984 3.676 3.984 3.150 4.201 994,150 3.6887 13.80%
2012-06-28 0 10.00 - 10.02 9.300 10.30 71,000 695,010 9.7889 3.500 - 3.507 3.255 3.605 202,829 3.4266 3.09%
2012-06-27 0 9.700 8.430 9.700 9.180 9.800 44,000 420,160 9.5491 3.395 2.951 3.395 3.213 3.430 125,697 3.3426 6.13%
2012-06-26 0 9.140 8.420 9.150 7.900 9.140 62,000 538,050 8.6782 3.199 2.947 3.203 2.765 3.199 177,119 3.0378 15.70%
2012-06-25 0 7.900 7.600 8.200 7.100 8.000 38,000 288,740 7.5984 2.765 2.660 2.870 2.485 2.800 108,557 2.6598 12.86%
2012-06-22 0 7.000 6.850 7.350 7.000 7.000 3,000 21,000 7.0000 2.450 2.398 2.573 2.450 2.450 8,570 2.4503 -0.57%
2012-06-21 0 7.040 6.850 7.250 7.040 7.040 5,000 35,200 7.0400 2.464 2.398 2.538 2.464 2.464 14,284 2.4643 0.00%
2012-06-20 0 7.040 7.040 7.270 7.040 7.300 4,302,874 29,706,950 6.9040 2.464 2.464 2.545 2.464 2.555 12,292,244 2.4167 -2.76%
2012-06-19 0 7.240 7.080 7.400 - - 0 0 - 2.534 2.478 2.590 - - 0 - 0.00%
2012-06-18 0 7.240 7.040 7.300 - - 0 0 - 2.534 2.464 2.555 - - 0 - 0.00%
2012-06-15 0 7.240 6.900 7.250 7.000 7.240 58,000 414,080 7.1393 2.534 2.415 2.538 2.450 2.534 165,692 2.4991 -0.82%
2012-06-14 0 7.300 7.100 7.300 7.500 7.810 45,000 344,210 7.6491 2.555 2.485 2.555 2.625 2.734 128,554 2.6776 -2.67%
2012-06-13 0 7.500 7.100 7.500 7.350 7.840 53,000 401,730 7.5798 2.625 2.485 2.625 2.573 2.744 151,408 2.6533 2.04%
2012-06-12 0 7.350 6.930 7.350 - - 0 0 - 2.573 2.426 2.573 - - 0 - 0.00%
2012-06-11 0 7.350 7.000 7.350 7.350 7.350 10,000 73,500 7.3500 2.573 2.450 2.573 2.573 2.573 28,568 2.5729 0.00%
2012-06-08 0 7.350 6.930 7.890 - - 0 0 - 2.573 2.426 2.762 - - 0 - 0.00%
2012-06-07 0 7.350 6.930 7.890 - - 0 0 - 2.573 2.426 2.762 - - 0 - 0.00%
2012-06-06 0 7.350 6.930 7.890 - - 0 0 - 2.573 2.426 2.762 - - 0 - 0.00%
2012-06-05 0 7.350 6.930 7.890 - - 0 0 - 2.573 2.426 2.762 - - 0 - 0.00%
2012-06-04 0 7.350 6.930 7.350 - - 0 0 - 2.573 2.426 2.573 - - 0 - 0.00%
2012-06-01 0 7.350 7.000 7.690 - - 0 0 - 2.573 2.450 2.692 - - 0 - 0.00%
2012-05-31 0 7.350 - 7.500 7.100 8.000 155,000 1,208,210 7.7949 2.573 - 2.625 2.485 2.800 442,797 2.7286 -2.35%
2012-05-30 0 7.527 7.100 7.900 - - 0 0 - 2.635 2.485 2.765 - - 0 - -0.00%
2012-05-29 0 7.650 7.400 7.950 7.650 7.650 4,000 30,600 7.6500 2.635 2.549 2.738 2.635 2.635 11,614 2.6348 0.00%
2012-05-28 0 7.650 7.330 8.140 - - 0 0 - 2.635 2.525 2.804 - - 0 - 0.00%
2012-05-25 0 7.650 7.620 7.850 7.650 7.790 13,000 100,750 7.7500 2.635 2.625 2.704 2.635 2.683 37,744 2.6693 -4.26%
2012-05-24 0 7.990 7.750 8.150 - - 0 0 - 2.752 2.669 2.807 - - 0 - 0.00%
2012-05-23 0 7.990 7.650 8.000 - - 0 0 - 2.752 2.635 2.755 - - 0 - 0.00%
2012-05-22 0 7.990 7.650 8.150 - - 0 0 - 2.752 2.635 2.807 - - 0 - 0.00%
2012-05-21 0 7.990 7.650 8.140 - - 0 0 - 2.752 2.635 2.804 - - 0 - 0.00%
2012-05-18 0 7.990 7.650 8.100 - - 0 0 - 2.752 2.635 2.790 - - 0 - 0.00%
2012-05-17 0 7.990 7.850 8.190 7.990 8.000 8,000 63,940 7.9925 2.752 2.704 2.821 2.752 2.755 23,227 2.7528 -3.03%
2012-05-16 0 8.240 7.990 8.390 - - 0 0 - 2.838 2.752 2.890 - - 0 - 0.00%
2012-05-15 0 8.240 8.000 8.240 8.240 8.240 5,000 41,200 8.2400 2.838 2.755 2.838 2.838 2.838 14,517 2.8381 -0.12%
2012-05-14 0 8.250 7.950 8.250 8.200 8.300 6,000 49,300 8.2167 2.841 2.738 2.841 2.824 2.859 17,420 2.8300 -0.60%
2012-05-11 0 8.300 8.020 8.300 8.300 8.350 17,000 141,270 8.3100 2.859 2.762 2.859 2.859 2.876 49,358 2.8622 -0.60%
2012-05-10 0 8.350 8.000 8.500 8.200 8.350 6,000 49,930 8.3217 2.876 2.755 2.928 2.824 2.876 17,420 2.8662 2.08%
2012-05-09 0 8.180 7.800 8.180 - - 0 0 - 2.817 2.687 2.817 - - 0 - -0.12%
2012-05-08 0 8.190 7.800 8.500 - - 0 0 - 2.821 2.687 2.928 - - 0 - 0.00%
2012-05-07 0 8.190 7.840 8.190 - - 0 0 - 2.821 2.700 2.821 - - 0 - -0.12%
2012-05-04 0 8.200 8.120 8.340 8.200 8.390 4,000 32,990 8.2475 2.824 2.797 2.872 2.824 2.890 11,614 2.8406 -2.38%
2012-05-03 0 8.400 8.060 8.400 8.540 8.540 1,000 8,540 8.5400 2.893 2.776 2.893 2.941 2.941 2,903 2.9414 -3.34%
2012-05-02 0 8.690 8.200 8.690 8.690 8.690 1,000 8,690 8.6900 2.993 2.824 2.993 2.993 2.993 2,903 2.9930 0.00%
2012-04-30 0 8.690 8.120 8.690 8.490 8.690 110,000 936,600 8.5145 2.993 2.797 2.993 2.924 2.993 319,374 2.9326 4.70%
2012-04-27 0 8.300 8.300 8.600 8.300 8.410 108,000 899,240 8.3263 2.859 2.859 2.962 2.859 2.897 313,567 2.8678 1.10%
2012-04-26 0 8.210 8.020 8.210 8.040 8.220 62,000 508,220 8.1971 2.828 2.762 2.828 2.769 2.831 180,011 2.8233 2.11%
2012-04-25 0 8.040 7.920 8.200 8.040 8.200 113,000 919,000 8.1327 2.769 2.728 2.824 2.769 2.824 328,084 2.8011 0.00%
2012-04-24 0 8.040 7.920 8.140 8.030 8.040 51,000 410,030 8.0398 2.769 2.728 2.804 2.766 2.769 148,073 2.7691 0.00%
2012-04-23 0 8.040 8.040 8.150 8.000 8.600 128,000 1,035,730 8.0916 2.769 2.769 2.807 2.755 2.962 371,635 2.7870 -8.64%
2012-04-20 0 8.800 8.260 8.800 8.750 8.800 104,000 910,200 8.7519 3.031 2.845 3.031 3.014 3.031 301,953 3.0144 2.33%
2012-04-19 0 8.600 8.420 8.650 8.600 8.600 100,000 860,000 8.6000 2.962 2.900 2.979 2.962 2.962 290,340 2.9620 -0.58%
2012-04-18 0 8.650 8.500 8.850 8.650 8.650 100,000 865,000 8.6500 2.979 2.928 3.048 2.979 2.979 290,340 2.9793 2.00%
2012-04-17 0 8.480 8.310 8.600 8.480 8.480 100,000 848,000 8.4800 2.921 2.862 2.962 2.921 2.921 290,340 2.9207 0.83%
2012-04-16 0 8.410 8.400 8.700 8.410 8.500 101,000 858,120 8.4962 2.897 2.893 2.996 2.897 2.928 293,243 2.9263 -1.06%
2012-04-13 0 8.500 8.500 8.800 8.370 8.540 110,000 934,000 8.4909 2.928 2.928 3.031 2.883 2.941 319,374 2.9245 1.55%
2012-04-12 0 8.370 8.100 8.370 8.380 8.400 102,000 856,140 8.3935 2.883 2.790 2.883 2.886 2.893 296,146 2.8909 -0.24%
2012-04-11 0 8.390 8.290 8.490 8.390 8.500 20,000 168,960 8.4480 2.890 2.855 2.924 2.890 2.928 58,068 2.9097 -2.44%
2012-04-10 0 8.600 8.400 8.850 8.600 8.610 10,000 86,010 8.6010 2.962 2.893 3.048 2.962 2.965 29,034 2.9624 -1.83%
2012-04-05 0 8.760 8.760 8.800 8.750 8.760 11,000 96,270 8.7518 3.017 3.017 3.031 3.014 3.017 31,937 3.0143 -0.57%
2012-04-03 0 8.810 8.810 9.000 8.810 8.900 14,000 123,880 8.8486 3.034 3.034 3.100 3.034 3.065 40,648 3.0477 -1.01%
2012-04-02 0 8.900 8.820 9.190 8.900 9.000 10,000 89,500 8.9500 3.065 3.038 3.165 3.065 3.100 29,034 3.0826 -8.25%
2012-03-30 0 9.700 9.450 9.700 8.450 10.20 141,000 1,351,730 9.5867 3.341 3.255 3.341 2.910 3.513 409,379 3.3019 14.79%
2012-03-29 0 8.450 8.360 8.500 8.350 8.500 13,000 109,700 8.4385 2.910 2.879 2.928 2.876 2.928 37,744 2.9064 -0.59%
2012-03-28 0 8.500 8.320 8.500 8.500 8.500 11,000 93,500 8.5000 2.928 2.866 2.928 2.928 2.928 31,937 2.9276 0.00%
2012-03-27 0 8.500 8.000 8.500 7.800 8.500 36,000 293,630 8.1564 2.928 2.755 2.928 2.687 2.928 104,522 2.8093 4.94%
2012-03-26 0 8.100 7.700 8.100 7.450 8.200 30,000 228,050 7.6017 2.790 2.652 2.790 2.566 2.824 87,102 2.6182 -1.82%
2012-03-23 0 8.250 8.100 8.250 8.140 8.700 70,000 578,280 8.2611 2.841 2.790 2.841 2.804 2.996 203,238 2.8453 -9.84%
2012-03-22 0 9.150 9.120 9.250 9.150 9.500 30,000 276,920 9.2307 3.151 3.141 3.186 3.151 3.272 87,102 3.1793 -4.19%
2012-03-21 0 9.550 9.000 9.570 9.500 9.880 109,000 1,040,020 9.5415 3.289 3.100 3.296 3.272 3.403 316,470 3.2863 14.78%
2012-03-20 0 8.320 8.320 9.980 8.230 8.880 2,000 17,110 8.5550 2.866 2.866 3.437 2.835 3.058 5,807 2.9465 -6.31%
2012-03-19 0 8.880 8.880 10.00 8.520 8.520 1,000 8,520 8.5200 3.058 3.058 3.444 2.934 2.934 2,903 2.9345 3.38%
2012-03-16 0 8.590 8.590 9.220 8.410 8.800 7,000 60,810 8.6871 2.959 2.959 3.176 2.897 3.031 20,324 2.9921 -0.12%
2012-03-15 0 8.600 8.600 8.990 8.600 8.600 1,000 8,600 8.6000 2.962 2.962 3.096 2.962 2.962 2,903 2.9620 -2.27%
2012-03-14 0 8.800 8.400 8.900 8.110 8.960 22,000 187,620 8.5282 3.031 2.893 3.065 2.793 3.086 63,875 2.9373 -2.22%
2012-03-13 0 9.000 9.000 9.100 8.800 9.040 2,000 17,840 8.9200 3.100 3.100 3.134 3.031 3.114 5,807 3.0723 -0.55%
2012-03-12 0 9.050 8.200 9.300 9.050 9.050 6,000 54,300 9.0500 3.117 2.824 3.203 3.117 3.117 17,420 3.1170 0.00%
2012-03-09 0 9.050 8.800 9.050 9.050 9.050 4,000 36,200 9.0500 3.117 3.031 3.117 3.117 3.117 11,614 3.1170 0.44%
2012-03-08 0 9.010 8.800 9.010 9.020 9.020 51,000 460,020 9.0200 3.103 3.031 3.103 3.107 3.107 148,073 3.1067 -0.11%
2012-03-07 0 9.020 8.500 9.800 9.020 9.020 3,000 27,060 9.0200 3.107 2.928 3.375 3.107 3.107 8,710 3.1067 0.00%
2012-03-06 0 9.020 8.650 9.020 8.550 9.020 7,000 60,970 8.7100 3.107 2.979 3.107 2.945 3.107 20,324 2.9999 0.00%
2012-03-05 0 9.020 9.000 9.050 9.000 9.100 71,000 641,160 9.0304 3.107 3.100 3.117 3.100 3.134 206,141 3.1103 -1.96%
2012-03-02 0 9.200 9.100 9.200 9.120 9.440 29,000 267,800 9.2345 3.169 3.134 3.169 3.141 3.251 84,198 3.1806 -2.65%
2012-03-01 0 9.450 9.350 9.500 9.010 10.20 147,000 1,372,190 9.3346 3.255 3.220 3.272 3.103 3.513 426,799 3.2151 -6.99%
2012-02-29 0 10.16 10.08 10.50 7.400 10.20 410,000 3,713,190 9.0566 3.499 3.472 3.616 2.549 3.513 1,190,392 3.1193 33.86%
2012-02-28 0 7.590 7.560 7.620 7.250 7.900 2,939,000 21,593,100 7.3471 2.614 2.604 2.625 2.497 2.721 8,533,081 2.5305 6.90%
2012-02-27 0 7.100 7.100 7.250 7.100 8.080 1,219,000 9,155,830 7.5109 2.445 2.445 2.497 2.445 2.783 3,539,240 2.5869 -13.41%
2012-02-24 0 8.200 8.020 8.450 7.820 8.200 68,000 549,680 8.0835 2.824 2.762 2.910 2.693 2.824 197,431 2.7842 1.23%
2012-02-23 0 8.100 8.100 8.400 8.100 8.260 63,000 515,910 8.1890 2.790 2.790 2.893 2.790 2.845 182,914 2.8205 -2.64%
2012-02-22 0 8.320 8.200 8.500 7.880 9.000 416,003 3,664,306 8.8084 2.866 2.824 2.928 2.714 3.100 1,207,822 3.0338 5.58%
2012-02-21 0 7.880 7.800 7.880 7.300 7.900 469,000 3,610,430 7.6981 2.714 2.687 2.714 2.514 2.721 1,361,693 2.6514 15.54%
2012-02-20 0 6.820 6.820 7.000 6.800 7.100 152,000 1,066,200 7.0145 2.349 2.349 2.411 2.342 2.445 441,316 2.4160 -2.57%
2012-02-17 0 7.000 6.900 7.100 6.700 7.000 497,000 3,414,510 6.8702 2.411 2.377 2.445 2.308 2.411 1,442,988 2.3663 1.45%
2012-02-16 0 6.900 6.650 6.950 6.550 6.900 1,273,000 8,493,940 6.6724 2.377 2.290 2.394 2.256 2.377 3,696,023 2.2981 -1.43%
2012-02-15 0 7.000 7.000 7.090 6.850 6.850 3,000 20,550 6.8500 2.411 2.411 2.442 2.359 2.359 8,710 2.3593 0.00%
2012-02-14 0 7.000 6.880 7.180 7.000 7.000 38,000 266,000 7.0000 2.411 2.370 2.473 2.411 2.411 110,329 2.4110 0.00%
2012-02-13 0 7.000 6.850 7.000 7.000 7.000 215,000 1,505,000 7.0000 2.411 2.359 2.411 2.411 2.411 624,230 2.4110 0.00%
2012-02-10 0 7.000 6.900 7.300 - - 230,000 1,610,000 7.0000 2.411 2.377 2.514 - - 667,781 2.4110 0.00%
2012-02-09 0 7.000 6.950 7.200 6.850 7.200 22,000 154,720 7.0327 2.411 2.394 2.480 2.359 2.480 63,875 2.4222 0.00%
2012-02-08 0 7.000 6.960 7.000 6.960 7.150 61,000 427,660 7.0108 2.411 2.397 2.411 2.397 2.463 177,107 2.4147 0.00%
2012-02-07 0 7.000 6.950 7.000 6.850 7.000 107,000 748,700 6.9972 2.411 2.394 2.411 2.359 2.411 310,663 2.4100 0.00%
2012-02-06 0 7.000 7.000 7.180 7.000 7.150 61,000 429,120 7.0348 2.411 2.411 2.473 2.411 2.463 177,107 2.4229 -4.76%
2012-02-03 0 7.350 7.250 7.450 7.200 7.500 222,000 1,629,120 7.3384 2.532 2.497 2.566 2.480 2.583 644,554 2.5275 -3.29%
2012-02-02 0 7.600 7.600 7.890 7.200 7.760 114,000 863,050 7.5706 2.618 2.618 2.718 2.480 2.673 330,987 2.6075 3.83%
2012-02-01 0 7.320 7.320 7.420 7.220 7.500 56,000 412,290 7.3623 2.521 2.521 2.556 2.487 2.583 162,590 2.5358 -2.40%
2012-01-31 0 7.500 7.500 8.050 7.500 7.800 66,000 507,420 7.6882 2.583 2.583 2.773 2.583 2.687 191,624 2.6480 -3.85%
2012-01-30 0 7.800 7.700 7.800 7.800 8.000 19,000 148,600 7.8211 2.687 2.652 2.687 2.687 2.755 55,165 2.6938 -2.50%
2012-01-27 0 8.000 7.750 8.000 8.000 8.000 6,000 48,000 8.0000 2.755 2.669 2.755 2.755 2.755 17,420 2.7554 -2.44%
2012-01-26 0 8.200 7.800 8.200 8.200 8.200 2,000 16,400 8.2000 2.824 2.687 2.824 2.824 2.824 5,807 2.8243 -2.38%
2012-01-20 0 8.400 7.750 8.400 - - 0 0 - 2.893 2.669 2.893 - - 0 - 0.00%
2012-01-19 0 8.400 8.020 8.400 - - 6,000 50,400 8.4000 2.893 2.762 2.893 - - 17,420 2.8932 -2.33%
2012-01-18 0 8.600 8.500 8.600 8.600 8.600 4,000 34,400 8.6000 2.962 2.928 2.962 2.962 2.962 11,614 2.9620 0.00%
2012-01-17 0 8.600 8.600 8.990 8.600 8.600 20,000 172,000 8.6000 2.962 2.962 3.096 2.962 2.962 58,068 2.9620 0.00%
2012-01-16 0 8.600 8.600 8.950 7.930 7.930 1,000 7,930 7.9300 2.962 2.962 3.083 2.731 2.731 2,903 2.7313 -2.27%
2012-01-13 0 8.800 8.500 8.800 - - 0 0 - 3.031 2.928 3.031 - - 0 - -2.11%
2012-01-12 0 8.990 8.800 9.280 8.990 8.990 5,000 44,950 8.9900 3.096 3.031 3.196 3.096 3.096 14,517 3.0964 -1.10%
2012-01-11 0 9.090 8.800 9.090 - - 0 0 - 3.131 3.031 3.131 - - 0 - -1.09%
2012-01-10 0 9.190 8.900 9.190 8.900 9.190 38,000 342,960 9.0253 3.165 3.065 3.165 3.065 3.165 110,329 3.1085 -7.82%
2012-01-09 0 9.970 9.050 9.970 - - 0 0 - 3.434 3.117 3.434 - - 0 - -0.30%
2012-01-06 0 10.00 9.160 10.00 - - 0 0 - 3.444 3.155 3.444 - - 0 - -1.77%
2012-01-05 0 10.18 9.200 10.18 - - 0 0 - 3.506 3.169 3.506 - - 0 - -0.39%
2012-01-04 0 10.22 9.450 10.22 - - 0 0 - 3.520 3.255 3.520 - - 0 - -0.20%
2012-01-03 0 10.24 9.500 10.24 10.24 10.38 330,000 3,313,260 10.040 3.527 3.272 3.527 3.527 3.575 958,121 3.4581 0.39%
2011-12-30 0 10.20 9.800 10.80 9.500 10.40 163,000 1,569,950 9.6316 3.513 3.375 3.720 3.272 3.582 473,254 3.3174 10.87%
2011-12-29 0 9.200 9.200 9.490 9.200 9.500 12,000 111,000 9.2500 3.169 3.169 3.269 3.169 3.272 34,841 3.1859 -2.13%
2011-12-28 0 9.400 9.300 9.500 9.400 9.400 20,000 188,000 9.4000 3.238 3.203 3.272 3.238 3.238 58,068 3.2376 -1.05%
2011-12-23 0 9.500 9.350 9.500 9.200 9.500 60,000 560,630 9.3438 3.272 3.220 3.272 3.169 3.272 174,204 3.2182 2.15%
2011-12-22 0 9.300 9.100 9.400 9.000 9.300 17,000 153,300 9.0176 3.203 3.134 3.238 3.100 3.203 49,358 3.1059 3.33%
2011-12-21 0 9.000 8.800 9.500 8.600 9.000 10,000 89,600 8.9600 3.100 3.031 3.272 2.962 3.100 29,034 3.0860 -2.28%
2011-12-20 0 9.210 8.500 9.800 - - 0 0 - 3.172 2.928 3.375 - - 0 - 0.00%
2011-12-19 0 9.210 9.210 9.840 - - 0 0 - 3.172 3.172 3.389 - - 0 - 0.00%
2011-12-16 0 9.210 9.210 9.700 9.210 9.210 4,000 36,840 9.2100 3.172 3.172 3.341 3.172 3.172 11,614 3.1721 0.00%
2011-12-15 0 9.210 9.210 9.800 9.100 9.700 15,000 140,300 9.3533 3.172 3.172 3.375 3.134 3.341 43,551 3.2215 -6.97%
2011-12-14 0 9.900 8.990 10.00 9.900 9.900 5,000 49,500 9.9000 3.410 3.096 3.444 3.410 3.410 14,517 3.4098 0.51%
2011-12-13 0 9.850 8.950 9.850 - - 0 0 - 3.393 3.083 3.393 - - 0 - -0.51%
2011-12-12 0 9.900 8.980 9.900 - - 0 0 - 3.410 3.093 3.410 - - 0 - 0.00%
2011-12-09 0 9.900 8.950 9.900 - - 0 0 - 3.410 3.083 3.410 - - 0 - 0.00%
2011-12-08 0 9.900 8.900 11.00 - - 0 0 - 3.410 3.065 3.789 - - 0 - 0.00%
2011-12-07 0 9.900 9.000 10.50 - - 0 0 - 3.410 3.100 3.616 - - 0 - 0.00%
2011-12-06 0 9.900 8.900 11.00 - - 0 0 - 3.410 3.065 3.789 - - 0 - 0.00%
2011-12-05 0 9.900 8.900 11.00 - - 0 0 - 3.410 3.065 3.789 - - 0 - 0.00%
2011-12-02 0 9.900 9.000 10.50 - - 0 0 - 3.410 3.100 3.616 - - 0 - 0.00%
2011-12-01 0 9.900 9.000 10.50 - - 0 0 - 3.410 3.100 3.616 - - 0 - 0.00%
2011-11-30 0 9.900 9.900 10.16 9.880 9.900 3,000 29,680 9.8933 3.410 3.410 3.499 3.403 3.410 8,710 3.4075 0.00%
2011-11-29 0 9.900 9.800 10.50 - - 0 0 - 3.410 3.375 3.616 - - 0 - 0.00%
2011-11-28 0 9.900 9.800 10.00 - - 0 0 - 3.410 3.375 3.444 - - 0 - 0.00%
2011-11-25 0 9.900 9.900 10.80 - - 0 0 - 3.410 3.410 3.720 - - 0 - 0.00%
2011-11-24 0 9.900 9.850 10.00 - - 0 0 - 3.410 3.393 3.444 - - 0 - 0.00%
2011-11-23 0 9.900 9.900 10.00 - - 0 0 - 3.410 3.410 3.444 - - 0 - 0.00%
2011-11-22 0 9.900 9.900 10.50 - - 0 0 - 3.410 3.410 3.616 - - 0 - 0.00%
2011-11-21 0 9.900 9.900 10.80 9.900 9.900 2,000 19,800 9.9000 3.410 3.410 3.720 3.410 3.410 5,807 3.4098 -0.80%
2011-11-18 0 9.980 9.900 9.980 - - 0 0 - 3.437 3.410 3.437 - - 0 - -0.20%
2011-11-17 0 10.00 9.900 10.70 - - 0 0 - 3.444 3.410 3.685 - - 0 - 0.00%
2011-11-16 0 10.00 9.900 10.80 - - 0 0 - 3.444 3.410 3.720 - - 0 - 0.00%
2011-11-15 0 10.00 9.900 10.50 - - 0 0 - 3.444 3.410 3.616 - - 0 - 0.00%
2011-11-14 0 10.00 9.900 10.70 - - 0 0 - 3.444 3.410 3.685 - - 0 - 0.00%
2011-11-11 0 10.00 9.800 10.80 - - 0 0 - 3.444 3.375 3.720 - - 0 - 0.00%
2011-11-10 0 10.00 9.850 10.80 - - 0 0 - 3.444 3.393 3.720 - - 0 - 0.00%
2011-11-09 0 10.00 10.00 10.20 10.00 10.00 4,000 40,000 10.000 3.444 3.444 3.513 3.444 3.444 11,614 3.4442 -1.96%
2011-11-08 0 10.20 10.00 11.00 - - 0 0 - 3.513 3.444 3.789 - - 0 - 0.00%
2011-11-07 0 10.20 10.00 11.00 - - 0 0 - 3.513 3.444 3.789 - - 0 - 0.00%
2011-11-04 0 10.20 10.00 10.40 - - 0 0 - 3.513 3.444 3.582 - - 0 - 0.00%
2011-11-03 0 10.20 10.20 10.40 10.10 10.10 1,000 10,100 10.100 3.513 3.513 3.582 3.479 3.479 2,903 3.4787 0.99%
2011-11-02 0 10.10 10.10 10.30 10.10 10.10 1,000 10,100 10.100 3.479 3.479 3.548 3.479 3.479 2,903 3.4787 -1.94%
2011-11-01 0 10.30 9.300 10.50 - - 0 0 - 3.548 3.203 3.616 - - 0 - 0.00%
2011-10-31 0 10.30 10.30 10.80 9.800 10.06 7,000 69,880 9.9829 3.548 3.548 3.720 3.375 3.465 20,324 3.4383 2.59%
2011-10-28 0 10.04 10.04 10.70 10.00 10.00 2,000 20,000 10.000 3.458 3.458 3.685 3.444 3.444 5,807 3.4442 1.41%
2011-10-27 0 9.900 9.700 10.22 9.820 10.10 7,000 69,730 9.9614 3.410 3.341 3.520 3.382 3.479 20,324 3.4310 -6.78%
2011-10-26 0 10.62 9.700 10.62 - - 0 0 - 3.658 3.341 3.658 - - 0 - -3.45%
2011-10-25 0 11.00 9.600 11.20 - - 0 0 - 3.789 3.306 3.858 - - 0 - 0.00%
2011-10-24 0 11.00 9.600 12.00 - - 0 0 - 3.789 3.306 4.133 - - 0 - 0.00%
2011-10-21 0 11.00 9.500 11.20 - - 0 0 - 3.789 3.272 3.858 - - 0 - 0.00%
2011-10-20 0 11.00 9.380 12.00 - - 0 0 - 3.789 3.231 4.133 - - 0 - 0.00%
2011-10-19 0 11.00 9.450 11.30 - - 0 0 - 3.789 3.255 3.892 - - 0 - 0.00%
2011-10-18 0 11.00 9.620 11.18 - - 0 0 - 3.789 3.313 3.851 - - 0 - 0.00%
2011-10-17 0 11.00 9.500 11.30 - - 0 0 - 3.789 3.272 3.892 - - 0 - 0.00%
2011-10-14 0 11.00 9.510 12.00 - - 0 0 - 3.789 3.275 4.133 - - 0 - 0.00%
2011-10-13 0 11.00 9.530 11.38 - - 0 0 - 3.789 3.282 3.920 - - 0 - 0.00%
2011-10-12 0 11.00 9.610 11.00 - - 0 0 - 3.789 3.310 3.789 - - 0 - 0.00%
2011-10-11 0 11.00 9.600 11.00 11.00 11.00 5,000 55,000 11.000 3.789 3.306 3.789 3.789 3.789 14,517 3.7887 6.80%
2011-10-10 0 10.30 10.00 11.50 9.710 10.30 13,000 131,510 10.116 3.548 3.444 3.961 3.344 3.548 37,744 3.4842 -6.36%
2011-10-07 0 11.00 10.20 11.08 10.00 11.00 32,000 327,820 10.244 3.789 3.513 3.816 3.444 3.789 92,909 3.5284 -4.35%
2011-10-06 0 11.50 10.32 11.50 - - 0 0 - 3.961 3.554 3.961 - - 0 - 0.00%
2011-10-04 0 11.50 9.720 11.98 11.50 11.50 205,000 2,357,500 11.500 3.961 3.348 4.126 3.961 3.961 595,196 3.9609 0.00%
2011-10-03 0 11.50 9.760 11.50 - - 0 0 - 3.961 3.362 3.961 - - 0 - 0.00%
2011-09-30 0 11.50 12.00 12.20 9.880 11.50 79,000 832,140 10.533 3.961 4.133 4.202 3.403 3.961 229,368 3.6280 16.16%
2011-09-28 0 9.900 9.050 9.900 - - 0 0 - 3.410 3.117 3.410 - - 0 - -0.60%
2011-09-27 0 9.960 9.500 9.960 9.940 9.960 2,500 24,650 9.8600 3.430 3.272 3.430 3.424 3.430 7,258 3.3960 -1.19%
2011-09-26 0 10.08 9.050 10.08 - - 0 0 - 3.472 3.117 3.472 - - 0 - -0.98%
2011-09-23 0 10.18 9.180 10.18 10.18 10.18 2,000 20,360 10.180 3.506 3.162 3.506 3.506 3.506 5,807 3.5062 -0.20%
2011-09-22 0 10.20 9.200 10.60 - - 0 0 - 3.513 3.169 3.651 - - 0 - 0.00%
2011-09-21 0 10.20 9.810 10.48 10.20 10.30 3,000 30,700 10.233 3.513 3.379 3.610 3.513 3.548 8,710 3.5246 -2.67%
2011-09-20 0 10.48 10.04 10.48 - - 0 0 - 3.610 3.458 3.610 - - 0 - -0.19%
2011-09-19 0 10.50 10.06 - - - 0 0 - 3.616 3.465 - - - 0 - 0.00%
2011-09-16 0 10.50 10.14 10.90 10.50 10.60 3,000 31,700 10.567 3.616 3.492 3.754 3.616 3.651 8,710 3.6394 -0.94%
2011-09-15 0 10.60 10.60 - 10.60 10.60 10,000 106,000 10.600 3.651 3.651 - 3.651 3.651 29,034 3.6509 0.38%
2011-09-14 0 10.56 9.710 10.56 10.60 10.60 10,000 106,000 10.600 3.637 3.344 3.637 3.651 3.651 29,034 3.6509 0.57%
2011-09-12 0 10.50 10.02 10.50 - - 0 0 - 3.616 3.451 3.616 - - 0 - -0.94%
2011-09-09 0 10.60 10.60 11.10 - - 0 0 - 3.651 3.651 3.823 - - 0 - 0.00%
2011-09-08 0 10.60 10.60 11.30 10.60 10.60 3,000 31,800 10.600 3.651 3.651 3.892 3.651 3.651 8,710 3.6509 0.19%
2011-09-07 0 10.58 9.800 10.58 10.60 10.60 3,000 31,800 10.600 3.644 3.375 3.644 3.651 3.651 8,710 3.6509 2.72%
2011-09-06 0 10.30 10.02 10.30 10.36 10.36 1,000 10,360 10.360 3.548 3.451 3.548 3.568 3.568 2,903 3.5682 -3.20%
2011-09-05 0 10.64 10.60 11.00 10.64 10.64 10,000 110,200 11.020 3.665 3.651 3.789 3.665 3.665 29,034 3.7956 -6.67%
2011-09-02 0 11.40 11.00 11.40 11.20 11.60 200,000 2,286,400 11.432 3.926 3.789 3.926 3.858 3.995 580,679 3.9375 -1.72%
2011-09-01 0 11.60 10.30 11.60 11.58 11.60 218,000 2,525,400 11.584 3.995 3.548 3.995 3.988 3.995 632,940 3.9899 1.40%
2011-08-31 0 11.44 10.90 11.44 10.70 11.44 252,000 2,803,560 11.125 3.940 3.754 3.940 3.685 3.940 731,656 3.8318 7.92%
2011-08-30 0 10.60 10.00 10.88 10.58 10.60 2,000 21,180 10.590 3.651 3.444 3.747 3.644 3.651 5,807 3.6475 0.19%
2011-08-29 0 10.58 10.00 10.58 10.54 10.58 2,000 21,120 10.560 3.644 3.444 3.644 3.630 3.644 5,807 3.6371 1.34%
2011-08-26 0 10.44 9.200 10.44 10.20 10.46 2,000 20,660 10.330 3.596 3.169 3.596 3.513 3.603 5,807 3.5579 1.56%
2011-08-25 0 10.28 9.200 10.28 10.28 10.28 2,000 20,560 10.280 3.541 3.169 3.541 3.541 3.541 5,807 3.5407 1.98%
2011-08-24 0 10.08 9.500 10.18 10.08 10.08 5,000 50,400 10.080 3.472 3.272 3.506 3.472 3.472 14,517 3.4718 -2.89%
2011-08-23 0 10.38 9.200 10.38 10.38 10.38 2,000 20,760 10.380 3.575 3.169 3.575 3.575 3.575 5,807 3.5751 1.76%
2011-08-22 0 10.20 9.210 10.38 10.18 10.20 2,000 20,380 10.190 3.513 3.172 3.575 3.506 3.513 5,807 3.5097 -0.78%
2011-08-19 0 10.28 9.650 10.28 10.26 10.50 7,000 72,280 10.326 3.541 3.324 3.541 3.534 3.616 20,324 3.5564 -2.28%
2011-08-18 0 10.52 9.500 10.52 10.64 10.64 2,000 21,280 10.640 3.623 3.272 3.623 3.665 3.665 5,807 3.6647 -1.87%
2011-08-17 0 10.72 9.500 10.72 10.80 10.80 3,000 32,400 10.800 3.692 3.272 3.692 3.720 3.720 8,710 3.7198 5.10%
2011-08-16 0 10.20 9.500 10.36 10.20 10.50 3,000 31,100 10.367 3.513 3.272 3.568 3.513 3.616 8,710 3.5705 -3.04%
2011-08-15 0 10.52 9.400 10.78 10.52 10.52 5,000 52,600 10.520 3.623 3.238 3.713 3.623 3.623 14,517 3.6233 2.94%
2011-08-12 0 10.22 9.300 10.22 10.28 10.28 2,000 20,560 10.280 3.520 3.203 3.520 3.541 3.541 5,807 3.5407 0.99%
2011-08-11 0 10.12 9.400 10.12 10.12 10.12 2,000 20,240 10.120 3.486 3.238 3.486 3.486 3.486 5,807 3.4856 1.20%
2011-08-10 0 10.00 9.510 10.02 9.170 10.00 6,000 57,470 9.5783 3.444 3.275 3.451 3.158 3.444 17,420 3.2990 5.26%
2011-08-09 0 9.500 9.150 10.00 9.200 10.30 26,000 249,050 9.5788 3.272 3.151 3.444 3.169 3.548 75,488 3.2992 -14.41%
2011-08-08 0 11.10 10.40 11.50 11.10 11.10 1,000 11,100 11.100 3.823 3.582 3.961 3.823 3.823 2,903 3.8231 -1.77%
2011-08-05 0 11.30 10.60 11.78 - - 0 0 - 3.892 3.651 4.057 - - 0 - 0.00%
2011-08-04 0 11.30 11.04 11.56 11.00 11.78 13,000 146,880 11.299 3.892 3.802 3.982 3.789 4.057 37,744 3.8915 -4.07%
2011-08-03 0 11.78 11.12 11.78 11.84 11.88 3,000 35,560 11.853 4.057 3.830 4.057 4.078 4.092 8,710 4.0826 -1.01%
2011-08-02 0 11.90 11.60 12.08 11.52 12.20 28,000 332,280 11.867 4.099 3.995 4.161 3.968 4.202 81,295 4.0873 -7.03%
2011-08-01 0 12.80 12.02 13.00 12.80 12.80 1,000 12,800 12.800 4.409 4.140 4.478 4.409 4.409 2,903 4.4086 0.47%
2011-07-29 0 12.74 12.00 12.74 12.76 12.76 3,000 38,280 12.760 4.388 4.133 4.388 4.395 4.395 8,710 4.3949 -0.16%
2011-07-28 0 12.76 12.00 12.76 12.76 12.78 4,000 51,060 12.765 4.395 4.133 4.395 4.395 4.402 11,614 4.3966 -0.31%
2011-07-27 0 12.80 12.70 12.80 12.78 12.80 3,000 38,360 12.787 4.409 4.374 4.409 4.402 4.409 8,710 4.4040 -0.78%
2011-07-26 0 12.90 12.00 12.90 12.90 12.92 6,000 77,500 12.917 4.443 4.133 4.443 4.443 4.450 17,420 4.4488 0.31%
2011-07-25 0 12.86 12.50 12.86 12.88 12.88 5,000 64,400 12.880 4.429 4.305 4.429 4.436 4.436 14,517 4.4362 -0.16%
2011-07-22 0 12.88 12.00 12.98 12.88 12.88 10,000 128,800 12.880 4.436 4.133 4.471 4.436 4.436 29,034 4.4362 1.58%
2011-07-21 0 12.68 12.00 12.68 12.70 12.70 3,000 38,100 12.700 4.367 4.133 4.367 4.374 4.374 8,710 4.3742 0.00%
2011-07-20 0 12.68 12.00 12.68 - - 0 0 - 4.367 4.133 4.367 - - 0 - -0.63%
2011-07-19 0 12.76 12.00 12.80 12.00 12.78 5,000 63,060 12.612 4.395 4.133 4.409 4.133 4.402 14,517 4.3439 0.16%
2011-07-18 0 12.74 12.00 12.74 12.76 12.78 3,000 38,320 12.773 4.388 4.133 4.388 4.395 4.402 8,710 4.3994 -1.09%
2011-07-15 0 12.88 12.10 12.98 12.84 12.92 15,000 193,240 12.883 4.436 4.168 4.471 4.422 4.450 43,551 4.4371 -0.46%
2011-07-14 0 12.94 12.20 12.98 12.92 12.96 15,000 194,160 12.944 4.457 4.202 4.471 4.450 4.464 43,551 4.4582 0.00%
2011-07-13 0 12.94 12.30 12.98 12.94 13.00 6,000 77,840 12.973 4.457 4.236 4.471 4.457 4.478 17,420 4.4683 -0.61%
2011-07-12 0 13.02 12.00 13.02 13.02 13.10 10,000 130,560 13.056 4.484 4.133 4.484 4.484 4.512 29,034 4.4968 0.46%
2011-07-11 0 12.96 12.32 12.96 12.98 13.02 14,000 182,000 13.000 4.464 4.243 4.464 4.471 4.484 40,648 4.4775 -0.15%
2011-07-08 0 12.98 12.40 13.00 12.94 12.98 13,000 168,600 12.969 4.471 4.271 4.478 4.457 4.471 37,744 4.4669 -0.76%
2011-07-07 0 13.08 12.40 13.10 13.08 13.18 12,000 157,740 13.145 4.505 4.271 4.512 4.505 4.540 34,841 4.5275 0.00%
2011-07-06 0 13.08 12.50 13.08 13.10 13.10 2,000 26,200 13.100 4.505 4.305 4.505 4.512 4.512 5,807 4.5120 -0.91%
2011-07-05 0 13.20 12.70 13.60 13.20 13.20 11,000 145,200 13.200 4.546 4.374 4.684 4.546 4.546 31,937 4.5464 -1.49%
2011-07-04 0 13.40 13.20 13.58 13.40 13.58 11,000 148,980 13.544 4.615 4.546 4.677 4.615 4.677 31,937 4.6648 0.00%
2011-06-30 0 13.40 13.30 13.58 13.20 13.60 19,000 257,080 13.531 4.615 4.581 4.677 4.546 4.684 55,165 4.6602 0.00%
2011-06-29 0 13.40 13.00 13.40 13.40 13.46 19,000 255,240 13.434 4.615 4.478 4.615 4.615 4.636 55,165 4.6269 1.52%
2011-06-28 0 13.20 12.52 13.42 13.20 13.48 23,000 308,860 13.429 4.546 4.312 4.622 4.546 4.643 66,778 4.6252 -1.93%
2011-06-27 0 13.46 12.50 13.46 13.48 13.48 15,000 202,200 13.480 4.636 4.305 4.636 4.643 4.643 43,551 4.6428 -0.30%
2011-06-24 0 13.50 12.00 13.50 13.00 13.70 13,000 176,580 13.583 4.650 4.133 4.650 4.478 4.719 37,744 4.6783 8.70%
2011-06-23 0 12.42 11.52 12.48 12.40 12.42 12,000 149,000 12.417 4.278 3.968 4.298 4.271 4.278 34,841 4.2766 0.98%
2011-06-22 0 12.30 11.16 12.30 12.20 12.30 11,000 135,200 12.291 4.236 3.844 4.236 4.202 4.236 31,937 4.2333 0.99%
2011-06-21 0 12.18 11.00 12.18 12.00 12.18 22,000 266,160 12.098 4.195 3.789 4.195 4.133 4.195 63,875 4.1669 1.50%
2011-06-20 0 12.00 11.20 12.00 12.00 12.18 22,000 267,600 12.164 4.133 3.858 4.133 4.133 4.195 63,875 4.1895 0.84%
2011-06-17 0 11.90 10.86 12.00 10.80 11.90 21,000 242,600 11.552 4.099 3.740 4.133 3.720 4.099 60,971 3.9789 0.85%
2011-06-16 0 11.80 11.60 12.00 11.50 11.80 21,000 244,460 11.641 4.064 3.995 4.133 3.961 4.064 60,971 4.0094 -1.67%
2011-06-15 0 12.00 10.50 12.00 11.98 12.00 25,000 299,580 11.983 4.133 3.616 4.133 4.126 4.133 72,585 4.1273 0.84%
2011-06-14 0 11.90 11.70 11.90 11.68 11.90 15,000 177,480 11.832 4.099 4.030 4.099 4.023 4.099 43,551 4.0752 1.54%
2011-06-13 0 11.72 10.60 12.00 11.50 11.72 36,000 417,100 11.586 4.037 3.651 4.133 3.961 4.037 104,522 3.9905 1.91%
2011-06-10 0 11.50 10.40 12.00 11.12 11.50 16,000 181,020 11.314 3.961 3.582 4.133 3.830 3.961 46,454 3.8967 4.55%
2011-06-09 0 11.00 10.40 11.20 - - 510,126 5,611,310 11.000 3.789 3.582 3.858 - - 1,481,098 3.7886 0.00%
2011-06-08 0 11.00 11.00 11.30 11.00 11.10 514,000 5,654,420 11.001 3.789 3.789 3.892 3.789 3.823 1,492,346 3.7889 -6.78%
2011-06-07 0 11.80 11.10 11.90 - - 0 0 - 4.064 3.823 4.099 - - 0 - 0.00%
2011-06-03 0 11.80 11.10 12.36 11.30 11.80 5,000 58,000 11.600 4.064 3.823 4.257 3.892 4.064 14,517 3.9953 -1.67%
2011-06-02 0 12.00 11.30 12.12 - - 0 0 - 4.133 3.892 4.174 - - 0 - 0.00%
2011-06-01 0 12.00 11.30 12.38 - - 0 0 - 4.133 3.892 4.264 - - 0 - 0.00%
2011-05-31 0 12.00 11.60 12.00 11.90 12.00 15,000 179,400 11.960 4.133 3.995 4.133 4.099 4.133 43,551 4.1193 0.17%
2011-05-30 0 11.98 11.50 12.00 11.98 12.00 6,000 71,960 11.993 4.126 3.961 4.133 4.126 4.133 17,420 4.1308 -0.17%
2011-05-27 0 12.00 11.30 12.00 11.90 12.00 2,000 23,900 11.950 4.133 3.892 4.133 4.099 4.133 5,807 4.1159 0.84%
2011-05-26 0 11.90 11.30 12.28 - - 0 0 - 4.099 3.892 4.230 - - 0 - 0.00%
2011-05-25 0 11.90 11.30 12.28 - - 0 0 - 4.099 3.892 4.230 - - 0 - 0.00%
2011-05-24 0 11.90 11.30 12.28 11.90 11.90 2,000 23,800 11.900 4.099 3.892 4.230 4.099 4.099 5,807 4.0986 0.00%
2011-05-23 0 11.90 11.84 12.00 11.90 12.02 23,000 274,040 11.915 4.099 4.078 4.133 4.099 4.140 66,778 4.1037 -6.74%
2011-05-20 0 12.76 12.10 13.50 - - 0 0 - 4.395 4.168 4.650 - - 0 - 0.00%
2011-05-19 0 12.76 12.20 12.76 12.76 12.76 1,000 12,760 12.760 4.395 4.202 4.395 4.395 4.395 2,903 4.3949 0.47%
2011-05-18 0 12.70 12.20 12.70 12.50 12.90 9,000 114,100 12.678 4.374 4.202 4.374 4.305 4.443 26,131 4.3665 1.60%
2011-05-17 0 12.50 12.30 12.80 12.50 12.90 9,000 114,940 12.771 4.305 4.236 4.409 4.305 4.443 26,131 4.3987 -6.58%
2011-05-16 0 13.38 13.20 14.30 - - 0 0 - 4.608 4.546 4.925 - - 0 - 0.00%
2011-05-13 0 13.38 13.20 14.30 - - 0 0 - 4.608 4.546 4.925 - - 0 - 0.00%
2011-05-12 0 13.38 12.10 14.18 13.38 13.38 6,000 80,280 13.380 4.608 4.168 4.884 4.608 4.608 17,420 4.6084 0.00%
2011-05-11 0 13.38 13.38 14.30 - - 0 0 - 4.608 4.608 4.925 - - 0 - 0.00%
2011-05-09 0 13.38 13.38 14.36 - - 0 0 - 4.608 4.608 4.946 - - 0 - 0.00%
2011-05-06 0 13.38 13.38 13.40 - - 0 0 - 4.608 4.608 4.615 - - 0 - 0.00%
2011-05-05 0 13.38 13.38 14.40 - - 0 0 - 4.608 4.608 4.960 - - 0 - 0.15%
2011-05-04 0 13.36 12.80 14.40 - - 0 0 - 4.602 4.409 4.960 - - 0 - 0.00%
2011-05-03 0 13.36 12.80 14.40 13.36 13.36 9,000 120,520 13.391 4.602 4.409 4.960 4.602 4.602 26,131 4.6122 -0.30%
2011-04-29 0 13.40 12.64 13.70 13.00 13.40 4,000 53,200 13.300 4.615 4.354 4.719 4.478 4.615 11,614 4.5808 5.51%
2011-04-28 0 12.70 12.70 13.00 12.70 12.70 4,000 50,800 12.700 4.374 4.374 4.478 4.374 4.374 11,614 4.3742 -0.78%
2011-04-27 0 12.80 12.60 13.00 12.80 12.80 1,000 12,800 12.800 4.409 4.340 4.478 4.409 4.409 2,903 4.4086 0.00%
2011-04-26 0 12.80 12.80 13.00 12.30 12.80 2,000 25,100 12.550 4.409 4.409 4.478 4.236 4.409 5,807 4.3225 -1.39%
2011-04-21 0 12.98 12.30 13.00 - - 0 0 - 4.471 4.236 4.478 - - 0 - 0.00%
2011-04-20 0 12.98 12.30 - - - 0 0 - 4.471 4.236 - - - 0 - -0.00%
2011-04-19 0 13.10 12.40 13.50 - - 0 0 - 4.471 4.232 4.607 - - 0 - 0.00%
2011-04-18 0 13.10 12.20 13.50 - - 0 0 - 4.471 4.164 4.607 - - 0 - 0.00%
2011-04-15 0 13.10 12.80 13.50 13.10 13.10 7,000 91,700 13.100 4.471 4.369 4.607 4.471 4.471 20,510 4.4710 2.02%
2011-04-14 0 12.84 12.84 13.10 12.80 13.06 11,000 141,960 12.906 4.382 4.382 4.471 4.369 4.457 32,230 4.4046 -8.15%
2011-04-13 0 13.98 13.00 13.98 - - 0 0 - 4.771 4.437 4.771 - - 0 - 0.00%
2011-04-12 0 13.98 13.00 14.38 - - 0 0 - 4.771 4.437 4.908 - - 0 - 0.00%
2011-04-11 0 13.98 13.00 14.38 - - 0 0 - 4.771 4.437 4.908 - - 0 - 0.00%
2011-04-08 0 13.98 13.00 14.80 - - 0 0 - 4.771 4.437 5.051 - - 0 - 0.00%
2011-04-07 0 13.98 13.10 13.98 - - 0 0 - 4.771 4.471 4.771 - - 0 - 0.00%
2011-04-06 0 13.98 13.04 14.50 13.00 13.98 3,000 40,960 13.653 4.771 4.450 4.949 4.437 4.771 8,790 4.6598 -0.14%
2011-04-04 0 14.00 13.02 14.50 - - 0 0 - 4.778 4.444 4.949 - - 0 - 0.00%
2011-04-01 0 14.00 13.04 14.38 14.00 14.00 2,000 28,000 14.000 4.778 4.450 4.908 4.778 4.778 5,860 4.7781 0.00%
2011-03-31 0 14.00 14.00 14.50 14.00 14.00 4,000 56,000 14.000 4.778 4.778 4.949 4.778 4.778 11,720 4.7781 3.70%
2011-03-30 0 13.50 13.50 14.50 13.50 13.50 1,000 13,500 13.500 4.607 4.607 4.949 4.607 4.607 2,930 4.6075 3.85%
2011-03-29 0 13.00 12.70 13.50 13.00 13.20 414,000 5,183,600 12.521 4.437 4.334 4.607 4.437 4.505 1,213,025 4.2733 0.15%
2011-03-28 0 12.98 12.20 12.98 12.50 13.00 16,000 203,360 12.710 4.430 4.164 4.430 4.266 4.437 46,880 4.3379 1.41%
2011-03-25 0 12.80 12.50 12.80 12.80 12.80 3,000 38,400 12.800 4.369 4.266 4.369 4.369 4.369 8,790 4.3686 -1.54%
2011-03-24 0 13.00 12.72 13.00 13.00 13.00 2,000 26,000 13.000 4.437 4.341 4.437 4.437 4.437 5,860 4.4368 0.00%
2011-03-23 0 13.00 12.52 13.40 - - 0 0 - 4.437 4.273 4.573 - - 0 - 0.00%
2011-03-22 0 13.00 12.50 13.40 - - 0 0 - 4.437 4.266 4.573 - - 0 - 0.00%
2011-03-21 0 13.00 12.30 13.60 13.00 13.00 1,000 13,000 13.000 4.437 4.198 4.642 4.437 4.437 2,930 4.4368 1.56%
2011-03-18 0 12.80 12.30 13.00 - - 0 0 - 4.369 4.198 4.437 - - 0 - 0.00%
2011-03-17 0 12.80 12.10 12.80 12.80 12.80 1,000 12,800 12.800 4.369 4.130 4.369 4.369 4.369 2,930 4.3686 -1.39%
2011-03-16 0 12.98 12.60 13.00 12.98 12.98 1,000 12,980 12.980 4.430 4.300 4.437 4.430 4.430 2,930 4.4300 -0.15%
2011-03-15 0 13.00 12.70 13.50 13.00 13.00 1,000 13,000 13.000 4.437 4.334 4.607 4.437 4.437 2,930 4.4368 -3.99%
2011-03-14 0 13.54 13.00 14.10 - - 0 0 - 4.621 4.437 4.812 - - 0 - 0.00%
2011-03-11 0 13.54 13.20 14.10 - - 0 0 - 4.621 4.505 4.812 - - 0 - 0.00%
2011-03-10 0 13.54 13.50 14.00 13.54 13.60 5,000 67,940 13.588 4.621 4.607 4.778 4.621 4.642 14,650 4.6375 -3.29%
2011-03-09 0 14.00 13.50 14.00 - - 0 0 - 4.778 4.607 4.778 - - 0 - 0.00%
2011-03-08 0 14.00 13.90 14.30 14.00 14.00 4,000 56,000 14.000 4.778 4.744 4.881 4.778 4.778 11,720 4.7781 -2.78%
2011-03-07 0 14.40 14.00 14.40 - - 0 0 - 4.915 4.778 4.915 - - 0 - 0.00%
2011-03-04 0 14.40 14.00 14.40 - - 0 0 - 4.915 4.778 4.915 - - 0 - -0.14%
2011-03-03 0 14.42 14.10 14.42 14.36 14.42 6,000 86,460 14.410 4.921 4.812 4.921 4.901 4.921 17,580 4.9181 -0.69%
2011-03-02 0 14.52 14.10 14.96 - - 0 0 - 4.956 4.812 5.106 - - 0 - 0.00%
2011-03-01 0 14.52 14.30 14.66 14.30 14.60 8,000 115,440 14.430 4.956 4.881 5.003 4.881 4.983 23,440 4.9249 -1.63%
2011-02-28 0 14.76 14.20 14.76 14.68 14.76 17,000 250,000 14.706 5.038 4.846 5.038 5.010 5.038 49,810 5.0191 0.00%
2011-02-25 0 14.76 14.20 14.94 - - 0 0 - 5.038 4.846 5.099 - - 0 - 0.00%
2011-02-24 0 14.76 14.50 15.00 14.76 14.76 1,000 14,760 14.760 5.038 4.949 5.119 5.038 5.038 2,930 5.0375 -1.60%
2011-02-23 0 15.00 14.44 15.00 - - 0 0 - 5.119 4.928 5.119 - - 0 - -0.66%
2011-02-22 0 15.10 14.40 15.10 14.30 15.18 78,000 1,159,180 14.861 5.154 4.915 5.154 4.881 5.181 228,541 5.0721 0.67%
2011-02-21 0 15.00 14.54 15.00 - - 60,000 886,800 14.780 5.119 4.962 5.119 - - 175,801 5.0443 -2.60%
2011-02-18 0 15.40 14.40 15.40 14.32 15.48 39,000 580,500 14.885 5.256 4.915 5.256 4.887 5.283 114,270 5.0801 4.05%
2011-02-17 0 14.80 14.16 14.80 - - 0 0 - 5.051 4.833 5.051 - - 0 - -0.94%
2011-02-16 0 14.94 14.36 14.94 14.22 14.96 45,000 656,180 14.582 5.099 4.901 5.099 4.853 5.106 131,851 4.9767 0.95%
2011-02-15 0 14.80 14.50 15.00 14.80 15.00 2,000 29,800 14.900 5.051 4.949 5.119 5.051 5.119 5,860 5.0853 -4.52%
2011-02-14 0 15.50 14.80 15.88 15.00 15.70 7,000 107,100 15.300 5.290 5.051 5.420 5.119 5.358 20,510 5.2218 2.65%
2011-02-11 0 15.10 14.50 15.30 - - 0 0 - 5.154 4.949 5.222 - - 0 - 0.00%
2011-02-10 0 15.10 15.02 15.50 14.70 15.10 13,000 194,500 14.962 5.154 5.126 5.290 5.017 5.154 38,090 5.1063 -5.51%
2011-02-09 0 15.98 15.00 15.98 - - 0 0 - 5.454 5.119 5.454 - - 0 - 0.00%
2011-02-08 0 15.98 15.00 15.98 - - 0 0 - 5.454 5.119 5.454 - - 0 - -0.13%
2011-02-07 0 16.00 14.82 16.00 16.00 16.04 12,000 192,300 16.025 5.461 5.058 5.461 5.461 5.474 35,160 5.4693 3.23%
2011-02-02 0 15.50 14.32 - 14.98 15.50 24,000 366,120 15.255 5.290 4.887 - 5.113 5.290 70,320 5.2065 3.47%
2011-02-01 0 14.98 14.24 14.98 - - 0 0 - 5.113 4.860 5.113 - - 0 - 0.00%
2011-01-31 0 14.98 14.80 15.10 14.98 15.00 42,500 629,560 14.813 5.113 5.051 5.154 5.113 5.119 124,526 5.0557 1.22%
2011-01-28 0 14.80 13.52 15.00 14.30 14.90 41,000 591,760 14.433 5.051 4.614 5.119 4.881 5.085 120,131 4.9260 5.71%
2011-01-27 0 14.00 13.50 14.48 14.00 14.00 3,000 42,000 14.000 4.778 4.607 4.942 4.778 4.778 8,790 4.7781 -2.10%
2011-01-26 0 14.30 14.00 14.30 - - 0 0 - 4.881 4.778 4.881 - - 0 - -1.24%
2011-01-25 0 14.48 13.50 14.48 - - 0 0 - 4.942 4.607 4.942 - - 0 - 0.00%
2011-01-24 0 14.48 13.80 14.48 - - 0 0 - 4.942 4.710 4.942 - - 0 - -0.14%
2011-01-21 0 14.50 14.00 14.50 - - 0 0 - 4.949 4.778 4.949 - - 0 - 0.00%
2011-01-20 0 14.50 14.20 14.50 13.96 14.50 57,000 803,960 14.105 4.949 4.846 4.949 4.764 4.949 167,011 4.8138 -2.68%
2011-01-19 0 14.90 14.90 15.08 14.00 14.60 31,000 442,960 14.289 5.085 5.085 5.147 4.778 4.983 90,830 4.8768 2.05%
2011-01-18 0 14.60 14.30 14.60 14.30 14.60 67,000 961,360 14.349 4.983 4.881 4.983 4.881 4.983 196,311 4.8971 0.00%
2011-01-17 0 14.60 14.12 14.60 14.00 14.60 14,000 201,920 14.423 4.983 4.819 4.983 4.778 4.983 41,020 4.9225 -0.68%
2011-01-14 0 14.70 14.50 14.70 14.70 14.70 1,000 14,700 14.700 5.017 4.949 5.017 5.017 5.017 2,930 5.0170 0.00%
2011-01-13 0 14.70 14.50 14.96 - - 0 0 - 5.017 4.949 5.106 - - 0 - 0.00%
2011-01-12 0 14.70 14.00 14.98 - - 0 0 - 5.017 4.778 5.113 - - 0 - 0.00%
2011-01-11 0 14.70 14.00 14.80 - - 0 0 - 5.017 4.778 5.051 - - 0 - 0.00%
2011-01-10 0 14.70 14.50 14.80 14.60 14.70 12,000 175,400 14.617 5.017 4.949 5.051 4.983 5.017 35,160 4.9886 1.10%
2011-01-07 0 14.54 14.00 14.90 14.54 14.54 7,000 101,780 14.540 4.962 4.778 5.085 4.962 4.962 20,510 4.9624 0.97%
2011-01-06 0 14.40 14.40 14.96 14.40 14.40 20,000 288,000 14.400 4.915 4.915 5.106 4.915 4.915 58,600 4.9147 -3.87%
2011-01-05 0 14.98 14.40 14.98 - - 0 0 - 5.113 4.915 5.113 - - 0 - -0.13%
2011-01-04 0 15.00 14.50 15.00 15.00 15.00 4,000 59,600 14.900 5.119 4.949 5.119 5.119 5.119 11,720 5.0853 -0.13%
2011-01-03 0 15.02 14.70 15.04 15.02 15.02 10,200 153,100 15.010 5.126 5.017 5.133 5.126 5.126 29,886 5.1228 -1.18%
2010-12-31 0 15.20 14.78 15.22 14.00 15.20 151,000 2,273,860 15.059 5.188 5.044 5.195 4.778 5.188 442,432 5.1395 1.47%
2010-12-30 0 14.98 14.90 15.00 14.10 14.98 35,000 514,020 14.686 5.113 5.085 5.119 4.812 5.113 102,550 5.0124 3.31%
2010-12-29 0 14.50 14.12 - 13.46 14.50 16,000 223,480 13.968 4.949 4.819 - 4.594 4.949 46,880 4.7670 11.54%
2010-12-28 0 13.00 13.00 13.50 12.20 13.00 46,000 589,880 12.824 4.437 4.437 4.607 4.164 4.437 134,781 4.3766 0.00%
2010-12-24 0 13.00 12.80 13.50 13.00 13.50 28,000 369,300 13.189 4.437 4.369 4.607 4.437 4.607 82,040 4.5014 -3.70%
2010-12-23 0 13.50 13.10 13.50 - - 0 0 - 4.607 4.471 4.607 - - 0 - 0.00%
2010-12-22 0 13.50 12.90 13.80 13.50 13.50 1,000 13,500 13.500 4.607 4.403 4.710 4.607 4.607 2,930 4.6075 0.00%
2010-12-21 0 13.50 12.90 13.50 13.10 13.52 10,000 133,480 13.348 4.607 4.403 4.607 4.471 4.614 29,300 4.5556 3.05%
2010-12-20 0 13.10 12.60 13.28 12.92 13.10 6,000 77,400 12.900 4.471 4.300 4.532 4.410 4.471 17,580 4.4027 1.39%
2010-12-17 0 12.92 12.20 12.94 12.92 12.94 7,000 90,540 12.934 4.410 4.164 4.416 4.410 4.416 20,510 4.4144 3.03%
2010-12-16 0 12.54 12.54 13.28 12.54 12.54 3,000 37,620 12.540 4.280 4.280 4.532 4.280 4.280 8,790 4.2798 -3.54%
2010-12-15 0 13.00 12.56 13.00 13.20 13.20 1,000 13,200 13.200 4.437 4.287 4.437 4.505 4.505 2,930 4.5051 -1.66%
2010-12-14 0 13.22 13.22 13.30 11.00 13.22 10,370,000 114,452,900 11.037 4.512 4.512 4.539 3.754 4.512 30,384,228 3.7669 1.69%
2010-12-13 0 13.00 12.70 13.28 13.00 13.00 16,000 208,000 13.000 4.437 4.334 4.532 4.437 4.437 46,880 4.4368 0.00%
2010-12-10 0 13.00 12.90 13.00 12.50 13.28 90,500 1,177,320 13.009 4.437 4.403 4.437 4.266 4.532 265,166 4.4399 0.31%
2010-12-09 0 12.96 12.96 12.98 12.30 12.98 137,000 1,761,340 12.857 4.423 4.423 4.430 4.198 4.430 401,412 4.3879 7.11%
2010-12-08 0 12.10 11.50 12.50 12.10 12.36 27,000 331,280 12.270 4.130 3.925 4.266 4.130 4.218 79,110 4.1876 -2.42%
2010-12-07 0 12.40 11.94 12.60 11.50 13.00 109,000 1,378,600 12.648 4.232 4.075 4.300 3.925 4.437 319,371 4.3166 4.20%
2010-12-06 0 11.90 11.70 - 10.88 12.00 114,000 1,319,480 11.574 4.061 3.993 - 3.713 4.096 334,021 3.9503 9.37%
2010-12-03 0 10.88 10.70 10.98 9.800 10.88 9,025,000 88,486,080 9.8046 3.713 3.652 3.747 3.345 3.713 26,443,361 3.3462 4.21%
2010-12-02 0 10.44 10.44 10.50 9.850 9.880 4,536,000 44,679,750 9.8500 3.563 3.563 3.584 3.362 3.372 13,290,536 3.3618 5.99%
2010-12-01 0 9.850 9.850 9.860 9.580 9.850 142,000 1,396,950 9.8377 3.362 3.362 3.365 3.270 3.362 416,062 3.3576 6.14%
2010-11-30 0 9.280 8.900 9.690 - - 0 0 - 3.167 3.038 3.307 - - 0 - 0.00%
2010-11-29 0 9.280 8.860 9.700 - - 0 0 - 3.167 3.024 3.311 - - 0 - 0.00%
2010-11-26 0 9.280 9.280 9.600 - - 0 0 - 3.167 3.167 3.276 - - 0 - 0.00%
2010-11-25 0 9.280 9.220 9.280 9.300 9.300 12,000 111,600 9.3000 3.167 3.147 3.167 3.174 3.174 35,160 3.1740 0.00%
2010-11-24 0 9.280 9.150 9.280 9.250 9.280 11,000 101,780 9.2527 3.167 3.123 3.167 3.157 3.167 32,230 3.1579 -1.17%
2010-11-23 0 9.390 9.200 9.390 9.300 9.400 15,000 139,880 9.3253 3.205 3.140 3.205 3.174 3.208 43,950 3.1827 2.07%
2010-11-22 0 9.200 8.800 9.200 - - 0 0 - 3.140 3.003 3.140 - - 0 - -1.08%
2010-11-19 0 9.300 8.820 9.300 9.400 9.400 5,000 47,000 9.4000 3.174 3.010 3.174 3.208 3.208 14,650 3.2082 -1.06%
2010-11-18 0 9.400 8.800 9.500 - - 0 0 - 3.208 3.003 3.242 - - 0 - 0.00%
2010-11-17 0 9.400 8.800 9.550 - - 0 0 - 3.208 3.003 3.259 - - 0 - 0.00%
2010-11-16 0 9.400 9.000 9.400 - - 0 0 - 3.208 3.072 3.208 - - 0 - -1.57%
2010-11-15 0 9.550 - 9.550 9.600 9.600 5,000 48,000 9.6000 3.259 - 3.259 3.276 3.276 14,650 3.2764 -0.52%
2010-11-12 0 9.600 9.000 9.600 - - 0 0 - 3.276 3.072 3.276 - - 0 - 0.00%
2010-11-11 0 9.600 9.100 9.600 9.590 9.600 13,000 124,780 9.5985 3.276 3.106 3.276 3.273 3.276 38,090 3.2759 0.21%
2010-11-10 0 9.580 9.210 9.580 9.200 9.600 13,000 122,980 9.4600 3.270 3.143 3.270 3.140 3.276 38,090 3.2287 5.27%
2010-11-09 0 9.100 8.800 9.210 - - 0 0 - 3.106 3.003 3.143 - - 0 - 0.00%
2010-11-08 0 9.100 8.800 9.250 - - 0 0 - 3.106 3.003 3.157 - - 0 - 0.00%
2010-11-05 0 9.100 9.100 9.200 9.100 9.200 6,000 54,900 9.1500 3.106 3.106 3.140 3.106 3.140 17,580 3.1229 -3.19%
2010-11-04 0 9.400 9.200 9.400 9.400 9.400 1,000 9,400 9.4000 3.208 3.140 3.208 3.208 3.208 2,930 3.2082 0.00%
2010-11-03 0 9.400 9.000 9.400 9.400 9.400 3,000 28,200 9.4000 3.208 3.072 3.208 3.208 3.208 8,790 3.2082 1.08%
2010-11-02 0 9.300 9.200 9.500 - - 0 0 - 3.174 3.140 3.242 - - 0 - 0.00%
2010-11-01 0 9.300 9.000 9.300 9.350 9.350 1,000 9,350 9.3500 3.174 3.072 3.174 3.191 3.191 2,930 3.1911 0.00%
2010-10-29 0 9.300 9.000 9.300 - - 0 0 - 3.174 3.072 3.174 - - 0 - 0.00%
2010-10-28 0 9.300 9.200 9.580 9.300 9.350 3,000 28,000 9.3333 3.174 3.140 3.270 3.174 3.191 8,790 3.1854 -2.92%
2010-10-27 0 9.580 9.350 9.580 - - 0 0 - 3.270 3.191 3.270 - - 0 - 0.00%
2010-10-26 0 9.580 9.200 9.580 9.600 9.600 20,000 192,000 9.6000 3.270 3.140 3.270 3.276 3.276 58,600 3.2764 -0.21%
2010-10-25 0 9.600 9.400 9.600 - - 0 0 - 3.276 3.208 3.276 - - 0 - 0.00%
2010-10-22 0 9.600 9.300 9.600 9.600 9.600 3,000 28,800 9.6000 3.276 3.174 3.276 3.276 3.276 8,790 3.2764 0.52%
2010-10-21 0 9.550 9.500 9.600 9.550 9.550 1,000 9,550 9.5500 3.259 3.242 3.276 3.259 3.259 2,930 3.2594 -0.52%
2010-10-20 0 9.600 9.600 9.850 9.500 9.700 6,000 57,600 9.6000 3.276 3.276 3.362 3.242 3.311 17,580 3.2764 -2.04%
2010-10-19 0 9.800 9.500 9.890 - - 0 0 - 3.345 3.242 3.375 - - 0 - 0.00%
2010-10-18 0 9.800 - 9.800 - - 0 0 - 3.345 - 3.345 - - 0 - -0.10%
2010-10-15 0 9.810 9.500 9.810 - - 0 0 - 3.348 3.242 3.348 - - 0 - -0.10%
2010-10-14 0 9.820 9.500 9.820 9.800 9.820 7,000 68,690 9.8129 3.352 3.242 3.352 3.345 3.352 20,510 3.3491 0.20%
2010-10-13 0 9.800 9.800 9.990 9.750 9.820 12,000 117,590 9.7992 3.345 3.345 3.410 3.328 3.352 35,160 3.3444 0.00%
2010-10-12 0 9.800 9.600 9.990 9.650 9.800 4,000 38,850 9.7125 3.345 3.276 3.410 3.294 3.345 11,720 3.3148 0.00%
2010-10-11 0 9.800 9.800 9.970 9.800 9.820 8,000 78,470 9.8088 3.345 3.345 3.403 3.345 3.352 23,440 3.3477 0.00%
2010-10-08 0 9.800 9.500 9.970 9.760 9.980 35,000 343,550 9.8157 3.345 3.242 3.403 3.331 3.406 102,550 3.3501 1.03%
2010-10-07 0 9.700 9.700 9.960 9.700 9.700 4,000 38,800 9.7000 3.311 3.311 3.399 3.311 3.311 11,720 3.3106 -0.61%
2010-10-06 0 9.760 9.760 10.00 9.700 9.760 5,000 48,620 9.7240 3.331 3.331 3.413 3.311 3.331 14,650 3.3188 0.62%
2010-10-05 0 9.700 9.600 10.10 9.700 9.800 14,000 136,100 9.7214 3.311 3.276 3.447 3.311 3.345 41,020 3.3179 0.00%
2010-10-04 0 9.700 9.700 9.880 9.700 9.750 12,000 116,700 9.7250 3.311 3.311 3.372 3.311 3.328 35,160 3.3191 1.04%
2010-09-30 0 9.600 9.550 - 9.600 9.600 1,000 9,600 9.6000 3.276 3.259 - 3.276 3.276 2,930 3.2764 0.52%
2010-09-29 0 9.550 9.210 9.600 9.490 9.600 3,000 28,640 9.5467 3.259 3.143 3.276 3.239 3.276 8,790 3.2582 0.53%
2010-09-28 0 9.500 9.250 9.500 9.210 9.520 14,000 130,790 9.3421 3.242 3.157 3.242 3.143 3.249 41,020 3.1884 0.00%
2010-09-27 0 9.500 9.000 9.890 - - 0 0 - 3.242 3.072 3.375 - - 0 - 0.00%
2010-09-24 0 9.500 9.300 9.890 9.500 9.500 5,000 47,500 9.5000 3.242 3.174 3.375 3.242 3.242 14,650 3.2423 0.00%
2010-09-22 0 9.500 9.200 9.890 - - 0 0 - 3.242 3.140 3.375 - - 0 - 0.00%
2010-09-21 0 9.500 9.400 9.890 9.500 9.500 3,000 28,500 9.5000 3.242 3.208 3.375 3.242 3.242 8,790 3.2423 -3.94%
2010-09-20 0 9.890 9.700 9.890 - - 0 0 - 3.375 3.311 3.375 - - 0 - 0.00%
2010-09-17 0 9.890 9.550 9.890 9.890 9.900 2,000 19,790 9.8950 3.375 3.259 3.375 3.375 3.379 5,860 3.3771 1.96%
2010-09-16 0 9.700 9.510 9.700 9.500 9.700 9,000 86,700 9.6333 3.311 3.246 3.311 3.242 3.311 26,370 3.2878 2.11%
2010-09-15 0 9.500 9.050 9.500 9.490 9.500 6,000 56,980 9.4967 3.242 3.089 3.242 3.239 3.242 17,580 3.2412 2.15%
2010-09-14 0 9.300 9.300 9.490 9.300 9.310 5,000 46,510 9.3020 3.174 3.174 3.239 3.174 3.177 14,650 3.1747 -3.02%
2010-09-13 0 9.590 9.370 9.590 9.600 9.600 1,000 9,600 9.6000 3.273 3.198 3.273 3.276 3.276 2,930 3.2764 0.31%
2010-09-10 0 9.560 9.310 9.560 9.350 9.570 35,000 332,160 9.4903 3.263 3.177 3.263 3.191 3.266 102,550 3.2390 1.92%
2010-09-09 0 9.380 9.000 9.370 9.200 9.400 35,000 325,480 9.2994 3.201 3.072 3.198 3.140 3.208 102,550 3.1739 -3.79%
2010-09-08 0 9.750 9.200 9.900 - - 0 0 - 3.328 3.140 3.379 - - 0 - 0.00%
2010-09-07 0 9.750 9.200 10.00 - - 0 0 - 3.328 3.140 3.413 - - 0 - 0.00%
2010-09-06 0 9.750 9.200 9.750 - - 0 0 - 3.328 3.140 3.328 - - 0 - -0.51%
2010-09-03 0 9.800 9.500 9.800 9.800 9.800 2,000 19,600 9.8000 3.345 3.242 3.345 3.345 3.345 5,860 3.3447 1.03%
2010-09-02 0 9.700 9.500 9.900 - - 0 0 - 3.311 3.242 3.379 - - 0 - 0.00%
2010-09-01 0 9.700 9.500 9.700 - - 0 0 - 3.311 3.242 3.311 - - 0 - 0.00%
2010-08-31 0 9.700 9.700 9.980 9.700 9.990 3,000 29,490 9.8300 3.311 3.311 3.406 3.311 3.410 8,790 3.3549 0.00%
2010-08-30 0 9.700 9.000 10.00 9.700 9.700 1,000 9,700 9.7000 3.311 3.072 3.413 3.311 3.311 2,930 3.3106 2.11%
2010-08-27 0 9.500 9.020 9.500 9.600 9.800 6,000 58,200 9.7000 3.242 3.078 3.242 3.276 3.345 17,580 3.3106 -2.06%
2010-08-26 0 9.700 9.700 10.20 - - 0 0 - 3.311 3.311 3.481 - - 0 - 1.04%
2010-08-25 0 9.600 9.100 10.20 - - 0 0 - 3.276 3.106 3.481 - - 0 - 0.00%
2010-08-24 0 9.600 9.600 10.28 9.600 9.600 1,000 9,600 9.6000 3.276 3.276 3.509 3.276 3.276 2,930 3.2764 -5.88%
2010-08-23 0 10.20 9.600 10.20 10.20 10.20 5,000 51,000 10.200 3.481 3.276 3.481 3.481 3.481 14,650 3.4812 0.00%
2010-08-20 0 10.20 9.310 10.20 10.30 10.30 29,000 298,700 10.300 3.481 3.177 3.481 3.515 3.515 84,970 3.5153 -0.97%
2010-08-19 0 10.30 10.00 10.38 10.00 10.40 17,000 174,900 10.288 3.515 3.413 3.543 3.413 3.549 49,810 3.5113 3.00%
2010-08-18 0 10.00 8.600 10.20 10.00 10.00 1,000 10,000 10.000 3.413 2.935 3.481 3.413 3.413 2,930 3.4130 11.11%
2010-08-17 0 9.000 8.630 9.490 - - 0 0 - 3.072 2.945 3.239 - - 0 - 0.00%
2010-08-16 0 9.000 8.620 10.00 - - 0 0 - 3.072 2.942 3.413 - - 0 - 0.00%
2010-08-13 0 9.000 8.800 - 8.800 9.000 2,000 17,800 8.9000 3.072 3.003 - 3.003 3.072 5,860 3.0375 -3.23%
2010-08-12 0 9.300 8.800 9.320 - - 0 0 - 3.174 3.003 3.181 - - 0 - 0.00%
2010-08-11 0 9.300 8.800 9.310 - - 0 0 - 3.174 3.003 3.177 - - 0 - 0.00%
2010-08-10 0 9.300 8.800 9.300 9.310 9.310 5,000 46,550 9.3100 3.174 3.003 3.174 3.177 3.177 14,650 3.1775 0.00%
2010-08-09 0 9.300 8.800 9.300 - - 0 0 - 3.174 3.003 3.174 - - 0 - 0.00%
2010-08-06 0 9.300 8.800 9.300 - - 0 0 - 3.174 3.003 3.174 - - 0 - -0.21%
2010-08-05 0 9.320 8.800 9.400 - - 0 0 - 3.181 3.003 3.208 - - 0 - 0.00%
2010-08-04 0 9.320 9.000 9.520 - - 0 0 - 3.181 3.072 3.249 - - 0 - 0.00%
2010-08-03 0 9.320 9.320 9.500 9.300 9.300 14,000 130,200 9.3000 3.181 3.181 3.242 3.174 3.174 41,020 3.1740 1.30%
2010-08-02 0 9.200 9.200 9.380 9.200 9.200 4,000 36,800 9.2000 3.140 3.140 3.201 3.140 3.140 11,720 3.1399 0.00%
2010-07-30 0 9.200 9.200 9.290 9.200 9.300 26,000 240,300 9.2423 3.140 3.140 3.171 3.140 3.174 76,180 3.1544 0.00%
2010-07-29 0 9.200 8.900 9.200 8.200 9.200 373,000 3,110,060 8.3380 3.140 3.038 3.140 2.799 3.140 1,092,895 2.8457 9.13%
2010-07-28 0 8.430 8.300 8.450 8.300 8.500 51,000 426,900 8.3706 2.877 2.833 2.884 2.833 2.901 149,431 2.8568 -1.98%
2010-07-27 0 8.600 8.250 8.600 8.300 8.600 45,000 375,300 8.3400 2.935 2.816 2.935 2.833 2.935 131,851 2.8464 -2.16%
2010-07-26 0 8.790 8.310 8.790 - - 0 0 - 3.000 2.836 3.000 - - 0 - -0.11%
2010-07-23 0 8.800 8.400 8.870 8.800 8.800 6,000 52,800 8.8000 3.003 2.867 3.027 3.003 3.003 17,580 3.0034 1.38%
2010-07-22 0 8.680 8.300 8.710 - - 0 0 - 2.962 2.833 2.973 - - 0 - 0.00%
2010-07-21 0 8.680 8.020 8.800 8.500 8.680 2,000 17,180 8.5900 2.962 2.737 3.003 2.901 2.962 5,860 2.9317 2.36%
2010-07-20 0 8.480 8.020 8.600 - - 0 0 - 2.894 2.737 2.935 - - 0 - 0.00%
2010-07-19 0 8.480 8.020 8.480 8.500 8.600 18,000 154,300 8.5722 2.894 2.737 2.894 2.901 2.935 52,740 2.9257 -1.40%
2010-07-16 0 8.600 8.300 8.680 8.600 8.600 10,000 86,000 8.6000 2.935 2.833 2.962 2.935 2.935 29,300 2.9351 -0.23%
2010-07-15 0 8.620 8.320 8.630 8.500 8.620 30,000 257,620 8.5873 2.942 2.840 2.945 2.901 2.942 87,900 2.9308 -6.61%
2010-07-14 0 9.230 8.820 9.230 - - 0 0 - 3.150 3.010 3.150 - - 0 - -0.22%
2010-07-13 0 9.250 8.600 9.400 - - 0 0 - 3.157 2.935 3.208 - - 0 - 0.00%
2010-07-12 0 9.250 8.620 9.500 - - 0 0 - 3.157 2.942 3.242 - - 0 - 0.00%
2010-07-09 0 9.250 8.550 9.500 - - 0 0 - 3.157 2.918 3.242 - - 0 - 0.00%
2010-07-08 0 9.250 8.820 9.250 - - 0 0 - 3.157 3.010 3.157 - - 0 - -1.39%
2010-07-07 0 9.380 8.850 9.500 - - 0 0 - 3.201 3.020 3.242 - - 0 - 0.00%
2010-07-06 0 9.380 8.800 9.500 9.380 9.380 1,000 9,380 9.3800 3.201 3.003 3.242 3.201 3.201 2,930 3.2014 0.00%
2010-07-05 0 9.380 9.000 9.550 9.380 9.380 1,000 9,380 9.3800 3.201 3.072 3.259 3.201 3.201 2,930 3.2014 0.00%
2010-07-02 0 9.380 9.050 9.380 - - 0 0 - 3.201 3.089 3.201 - - 0 - -2.29%
2010-06-30 0 9.600 8.640 9.600 - - 0 0 - 3.276 2.949 3.276 - - 0 - 0.00%
2010-06-29 0 9.600 9.100 9.600 - - 0 0 - 3.276 3.106 3.276 - - 0 - -1.03%
2010-06-28 0 9.700 9.050 9.850 9.700 9.700 1,000 9,700 9.7000 3.311 3.089 3.362 3.311 3.311 2,930 3.3106 2.11%
2010-06-25 0 9.500 9.100 9.500 9.500 9.700 12,000 114,370 9.5308 3.242 3.106 3.242 3.242 3.311 35,160 3.2528 0.00%
2010-06-24 0 9.500 9.350 9.500 - - 0 0 - 3.242 3.191 3.242 - - 0 - -0.52%
2010-06-23 0 9.550 9.250 9.550 9.550 9.550 1,000 9,550 9.5500 3.259 3.157 3.259 3.259 3.259 2,930 3.2594 -1.55%
2010-06-22 0 9.700 9.620 9.700 9.700 9.800 7,000 68,400 9.7714 3.311 3.283 3.311 3.311 3.345 20,510 3.3349 -4.72%
2010-06-21 0 10.18 9.500 10.18 10.20 10.20 1,000 10,200 10.200 3.474 3.242 3.474 3.481 3.481 2,930 3.4812 0.59%
2010-06-18 0 10.12 9.500 10.26 - - 0 0 - 3.454 3.242 3.502 - - 0 - 0.00%
2010-06-17 0 10.12 9.800 10.12 10.12 10.30 11,000 111,500 10.136 3.454 3.345 3.454 3.454 3.515 32,230 3.4595 -2.69%
2010-06-15 0 10.40 10.00 10.78 - - 0 0 - 3.549 3.413 3.679 - - 0 - 0.00%
2010-06-14 0 10.40 10.00 10.80 - - 0 0 - 3.549 3.413 3.686 - - 0 - 0.00%
2010-06-11 0 10.40 10.34 10.40 10.40 10.40 1,000 10,400 10.400 3.549 3.529 3.549 3.549 3.549 2,930 3.5495 -3.88%
2010-06-10 0 10.82 10.00 10.82 - - 0 0 - 3.693 3.413 3.693 - - 0 - 0.00%
2010-06-09 0 10.82 10.00 10.82 - - 0 0 - 3.693 3.413 3.693 - - 0 - 0.00%
2010-06-08 0 10.82 10.68 10.88 10.50 10.82 6,000 63,840 10.640 3.693 3.645 3.713 3.584 3.693 17,580 3.6314 2.08%
2010-06-07 0 10.60 10.30 10.82 10.40 10.82 6,000 63,100 10.517 3.618 3.515 3.693 3.549 3.693 17,580 3.5893 -2.03%
2010-06-04 0 10.82 10.00 10.82 10.82 10.82 7,000 75,740 10.820 3.693 3.413 3.693 3.693 3.693 20,510 3.6928 0.00%
2010-06-03 0 10.82 10.00 10.90 10.82 10.82 41,000 443,620 10.820 3.693 3.413 3.720 3.693 3.693 120,131 3.6928 0.19%
2010-06-02 0 10.80 10.04 10.80 10.82 10.82 94,000 1,015,280 10.801 3.686 3.427 3.686 3.693 3.693 275,421 3.6863 0.93%
2010-06-01 0 10.70 10.34 10.70 - - 0 0 - 3.652 3.529 3.652 - - 0 - 0.00%
2010-05-31 0 10.70 10.34 10.88 10.70 10.70 2,000 21,400 10.700 3.652 3.529 3.713 3.652 3.652 5,860 3.6519 0.00%
2010-05-28 0 10.70 10.42 10.70 - - 0 0 - 3.652 3.556 3.652 - - 0 - 0.00%
2010-05-27 0 10.70 10.20 10.86 10.56 10.84 109,000 1,166,340 10.700 3.652 3.481 3.706 3.604 3.700 319,371 3.6520 1.33%
2010-05-26 0 10.56 10.56 10.98 10.54 10.98 257,000 2,783,720 10.832 3.604 3.604 3.747 3.597 3.747 753,013 3.6968 -2.94%
2010-05-25 0 10.88 10.20 10.88 10.56 11.00 59,000 637,820 10.811 3.713 3.481 3.713 3.604 3.754 172,871 3.6896 -1.09%
2010-05-24 0 11.00 11.00 11.08 10.48 10.88 107,000 1,144,760 10.699 3.754 3.754 3.782 3.577 3.713 313,511 3.6514 4.96%
2010-05-20 0 10.48 10.38 10.78 10.00 10.48 88,000 905,540 10.290 3.577 3.543 3.679 3.413 3.577 257,841 3.5120 1.75%
2010-05-19 0 10.30 9.810 10.30 9.910 10.38 44,000 446,770 10.154 3.515 3.348 3.515 3.382 3.543 128,921 3.4655 -0.96%
2010-05-18 0 10.40 10.02 10.40 10.28 10.50 115,000 1,197,380 10.412 3.549 3.420 3.549 3.509 3.584 336,951 3.5536 -0.57%
2010-05-17 0 10.46 9.800 10.76 9.870 10.46 38,000 389,710 10.256 3.570 3.345 3.672 3.369 3.570 111,340 3.5002 5.66%
2010-05-14 0 9.900 9.900 10.18 9.800 9.900 24,000 236,500 9.8542 3.379 3.379 3.474 3.345 3.379 70,320 3.3632 -1.98%
2010-05-13 0 10.10 9.550 10.28 10.10 10.38 37,000 378,780 10.237 3.447 3.259 3.509 3.447 3.543 108,410 3.4939 0.00%
2010-05-12 0 10.10 9.800 10.20 9.800 10.10 15,000 150,000 10.000 3.447 3.345 3.481 3.345 3.447 43,950 3.4130 1.00%
2010-05-11 0 10.00 10.00 10.26 10.00 10.00 3,000 30,000 10.000 3.413 3.413 3.502 3.413 3.413 8,790 3.4130 -4.76%
2010-05-10 0 10.50 10.32 10.60 9.970 10.50 50,000 513,860 10.277 3.584 3.522 3.618 3.403 3.584 146,501 3.5076 4.58%
2010-05-07 0 10.04 10.04 - 9.200 10.02 83,000 785,420 9.4629 3.427 3.427 - 3.140 3.420 243,191 3.2296 3.29%
2010-05-06 0 9.720 9.720 10.00 9.720 9.800 57,000 554,280 9.7242 3.317 3.317 3.413 3.317 3.345 167,011 3.3188 -1.82%
2010-05-05 0 9.900 9.710 9.950 9.100 10.80 344,000 3,361,290 9.7712 3.379 3.314 3.396 3.106 3.686 1,007,924 3.3349 -8.33%
2010-05-04 0 10.80 10.52 10.80 10.40 10.90 65,000 681,000 10.477 3.686 3.590 3.686 3.549 3.720 190,451 3.5757 8.00%
2010-05-03 0 10.00 10.00 10.50 10.00 10.00 1,000 10,000 10.000 3.413 3.413 3.584 3.413 3.413 2,930 3.4130 1.83%
2010-04-30 0 9.820 9.820 10.32 9.730 9.850 54,000 531,020 9.8337 3.352 3.352 3.522 3.321 3.362 158,221 3.3562 0.92%
2010-04-29 0 9.730 - 9.730 9.790 10.70 140,000 1,450,070 10.358 3.321 - 3.321 3.341 3.652 410,202 3.5350 -6.44%
2010-04-28 0 10.40 10.40 10.46 9.790 10.50 168,000 1,694,620 10.087 3.549 3.549 3.570 3.341 3.584 492,242 3.4427 7.22%
2010-04-27 0 9.700 9.500 9.800 9.000 9.700 92,000 858,480 9.3313 3.311 3.242 3.345 3.072 3.311 269,561 3.1847 7.78%
2010-04-26 0 9.000 8.750 9.000 8.700 9.000 46,000 406,800 8.8435 3.072 2.986 3.072 2.969 3.072 134,781 3.0182 3.45%
2010-04-23 0 8.700 8.550 8.700 8.270 8.700 146,000 1,241,440 8.5030 2.969 2.918 2.969 2.823 2.969 427,782 2.9020 6.10%
2010-04-22 0 8.200 8.030 8.380 8.190 8.210 36,000 295,200 8.2000 2.799 2.741 2.860 2.795 2.802 105,480 2.7986 1.99%
2010-04-21 0 8.040 8.000 8.080 7.650 8.100 36,000 285,110 7.9197 2.744 2.730 2.758 2.611 2.764 105,480 2.7030 5.79%
2010-04-20 0 7.600 7.400 7.600 7.480 7.600 84,000 627,380 7.4688 2.594 2.526 2.594 2.553 2.594 246,121 2.5491 4.11%
2010-04-19 0 7.300 7.300 7.590 7.300 7.800 69,000 517,000 7.4928 2.491 2.491 2.590 2.491 2.662 202,171 2.5572 -3.95%
2010-04-16 0 7.600 7.400 7.800 7.450 7.600 11,000 82,850 7.5318 2.594 2.526 2.662 2.543 2.594 32,230 2.5706 -0.65%
2010-04-15 0 7.650 7.340 7.740 7.500 7.650 22,000 166,430 7.5650 2.611 2.505 2.642 2.560 2.611 64,460 2.5819 -1.49%
2010-04-14 0 7.880 7.160 7.880 7.160 7.880 15,000 113,340 7.5560 2.651 2.408 2.651 2.408 2.651 44,595 2.5415 -1.25%
2010-04-13 0 7.980 7.790 7.980 7.190 7.980 80,000 625,310 7.8164 2.684 2.620 2.684 2.418 2.684 237,842 2.6291 10.99%
2010-04-12 0 7.190 7.000 7.220 6.710 7.190 182,000 1,270,680 6.9818 2.418 2.355 2.429 2.257 2.418 541,090 2.3484 6.52%
2010-04-09 0 6.750 6.550 6.750 6.500 6.760 100,000 665,030 6.6503 2.270 2.203 2.270 2.186 2.274 297,302 2.2369 3.69%
2010-04-08 0 6.510 6.510 6.540 6.200 6.560 124,000 792,970 6.3949 2.190 2.190 2.200 2.085 2.207 368,655 2.1510 5.00%
2010-04-07 0 6.200 6.000 6.200 6.080 6.280 56,000 347,840 6.2114 2.085 2.018 2.085 2.045 2.112 166,489 2.0893 0.00%
2010-04-01 0 6.200 6.000 6.280 5.990 6.200 2,020,000 12,122,560 6.0013 2.085 2.018 2.112 2.015 2.085 6,005,507 2.0186 3.33%
2010-03-31 0 6.000 5.910 6.010 5.890 6.010 64,000 381,300 5.9578 2.018 1.988 2.022 1.981 2.022 190,273 2.0040 1.69%
2010-03-30 0 5.900 5.700 5.900 5.400 5.900 143,000 792,640 5.5429 1.985 1.917 1.985 1.816 1.985 425,142 1.8644 9.26%
2010-03-29 0 5.400 5.000 5.400 5.350 5.400 19,000 102,350 5.3868 1.816 1.682 1.816 1.800 1.816 56,487 1.8119 -0.92%
2010-03-26 0 5.450 5.250 5.450 - - 0 0 - 1.833 1.766 1.833 - - 0 - 0.00%
2010-03-25 0 5.450 5.260 5.450 5.250 5.480 127,000 678,000 5.3386 1.833 1.769 1.833 1.766 1.843 377,574 1.7957 0.93%
2010-03-24 0 5.400 5.160 5.500 5.280 5.400 22,000 116,960 5.3164 1.816 1.736 1.850 1.776 1.816 65,407 1.7882 5.88%
2010-03-23 0 5.100 4.900 5.300 - - 0 0 - 1.715 1.648 1.783 - - 0 - 0.00%
2010-03-22 0 5.100 5.020 5.180 5.020 5.100 23,000 116,560 5.0678 1.715 1.689 1.742 1.689 1.715 68,380 1.7046 2.00%
2010-03-19 0 5.000 5.000 5.100 - - 0 0 - 1.682 1.682 1.715 - - 0 - 0.00%
2010-03-18 0 5.000 4.920 5.300 - - 14,000 70,000 5.0000 1.682 1.655 1.783 - - 41,622 1.6818 0.00%
2010-03-17 0 5.000 5.000 5.500 4.920 4.920 3,000 14,760 4.9200 1.682 1.682 1.850 1.655 1.655 8,919 1.6549 -1.96%
2010-03-16 0 5.100 4.800 5.500 5.100 5.100 21,000 107,100 5.1000 1.715 1.615 1.850 1.715 1.715 62,433 1.7154 0.00%
2010-03-15 0 5.100 5.100 5.500 - - 0 0 - 1.715 1.715 1.850 - - 0 - 2.00%
2010-03-12 0 5.000 4.700 5.500 - - 0 0 - 1.682 1.581 1.850 - - 0 - 0.00%
2010-03-11 0 5.000 5.000 5.300 5.000 5.000 3,000 15,000 5.0000 1.682 1.682 1.783 1.682 1.682 8,919 1.6818 -0.99%
2010-03-10 0 5.050 5.050 5.300 - - 0 0 - 1.699 1.699 1.783 - - 0 - 0.00%
2010-03-09 0 5.050 5.050 5.300 - - 0 0 - 1.699 1.699 1.783 - - 0 - 0.00%
2010-03-08 0 5.050 5.050 5.200 - - 0 0 - 1.699 1.699 1.749 - - 0 - 0.20%
2010-03-05 0 5.040 4.910 5.240 - - 0 0 - 1.695 1.652 1.763 - - 0 - 0.00%
2010-03-04 0 5.040 5.010 5.400 - - 0 0 - 1.695 1.685 1.816 - - 0 - 0.00%
2010-03-03 0 5.040 4.900 5.400 - - 0 0 - 1.695 1.648 1.816 - - 0 - 0.00%
2010-03-02 0 5.040 5.000 5.300 - - 0 0 - 1.695 1.682 1.783 - - 0 - 0.00%
2010-03-01 0 5.040 4.900 5.300 5.040 5.040 32,000 161,900 5.0594 1.695 1.648 1.783 1.695 1.695 95,137 1.7018 0.00%
2010-02-26 0 5.040 5.000 5.290 - - 0 0 - 1.695 1.682 1.779 - - 0 - 0.00%
2010-02-25 0 5.040 5.040 5.300 5.040 5.040 3,000 15,120 5.0400 1.695 1.695 1.783 1.695 1.695 8,919 1.6952 -0.59%
2010-02-24 0 5.070 5.070 5.290 5.000 5.000 6,000 30,000 5.0000 1.705 1.705 1.779 1.682 1.682 17,838 1.6818 -4.34%
2010-02-23 0 5.300 5.000 5.300 - - 0 0 - 1.783 1.682 1.783 - - 0 - 0.00%
2010-02-22 0 5.300 5.000 5.300 - - 0 0 - 1.783 1.682 1.783 - - 0 - 0.00%
2010-02-19 0 5.300 5.200 5.300 - - 0 0 - 1.783 1.749 1.783 - - 0 - -3.64%
2010-02-18 0 5.500 5.000 5.620 5.500 5.500 4,000 22,000 5.5000 1.850 1.682 1.890 1.850 1.850 11,892 1.8500 5.77%
2010-02-17 0 5.200 5.080 5.500 5.200 5.200 6,000 31,200 5.2000 1.749 1.709 1.850 1.749 1.749 17,838 1.7491 -1.89%
2010-02-12 0 5.300 5.000 5.300 - - 0 0 - 1.783 1.682 1.783 - - 0 - 0.00%
2010-02-11 0 5.300 5.000 5.500 - - 0 0 - 1.783 1.682 1.850 - - 0 - 0.00%
2010-02-10 0 5.300 5.000 5.300 - - 0 0 - 1.783 1.682 1.783 - - 0 - -2.03%
2010-02-09 0 5.410 5.000 5.410 - - 0 0 - 1.820 1.682 1.820 - - 0 - 0.00%
2010-02-08 0 5.410 5.000 5.410 - - 0 0 - 1.820 1.682 1.820 - - 0 - -0.18%
2010-02-05 0 5.420 5.000 5.580 - - 0 0 - 1.823 1.682 1.877 - - 0 - 0.00%
2010-02-04 0 5.420 5.000 5.420 - - 0 0 - 1.823 1.682 1.823 - - 0 - 0.00%
2010-02-03 0 5.420 5.000 5.580 - - 0 0 - 1.823 1.682 1.877 - - 0 - 0.00%
2010-02-02 0 5.420 5.000 5.570 - - 0 0 - 1.823 1.682 1.874 - - 0 - 0.00%
2010-02-01 0 5.420 5.000 5.600 5.420 5.600 13,000 71,540 5.5031 1.823 1.682 1.884 1.823 1.884 38,649 1.8510 1.31%
2010-01-29 0 5.350 5.100 5.490 5.330 5.400 30,000 160,900 5.3633 1.800 1.715 1.847 1.793 1.816 89,191 1.8040 -2.55%
2010-01-28 0 5.490 5.100 5.490 - - 0 0 - 1.847 1.715 1.847 - - 0 - -0.18%
2010-01-27 0 5.500 5.500 5.600 4.500 5.200 22,000 105,130 4.7786 1.850 1.850 1.884 1.514 1.749 65,407 1.6073 5.77%
2010-01-26 0 5.200 4.600 5.200 5.200 5.210 28,000 145,720 5.2043 1.749 1.547 1.749 1.749 1.752 83,245 1.7505 -1.89%
2010-01-25 0 5.300 5.300 5.620 5.200 5.200 8,000 41,600 5.2000 1.783 1.783 1.890 1.749 1.749 23,784 1.7491 -3.46%
2010-01-22 0 5.490 5.490 5.500 - - 0 0 - 1.847 1.847 1.850 - - 0 - 3.39%
2010-01-21 0 5.310 5.200 5.500 - - 0 0 - 1.786 1.749 1.850 - - 0 - 0.00%
2010-01-20 0 5.310 5.300 5.600 - - 0 0 - 1.786 1.783 1.884 - - 0 - 0.00%
2010-01-19 0 5.310 4.000 5.560 5.310 5.320 17,000 90,390 5.3171 1.786 1.345 1.870 1.786 1.789 50,541 1.7884 0.19%
2010-01-18 0 5.300 5.300 5.500 5.300 5.300 2,000 10,600 5.3000 1.783 1.783 1.850 1.783 1.783 5,946 1.7827 -2.03%
2010-01-15 0 5.410 5.410 5.690 5.360 5.360 6,000 32,160 5.3600 1.820 1.820 1.914 1.803 1.803 17,838 1.8029 -4.25%
2010-01-14 0 5.650 5.470 5.690 5.650 5.650 2,000 11,300 5.6500 1.900 1.840 1.914 1.900 1.900 5,946 1.9004 2.36%
2010-01-13 0 5.520 5.520 5.690 - - 0 0 - 1.857 1.857 1.914 - - 0 - 0.36%
2010-01-12 0 5.500 5.500 5.690 5.500 5.500 6,000 33,000 5.5000 1.850 1.850 1.914 1.850 1.850 17,838 1.8500 -1.61%
2010-01-11 0 5.590 5.350 5.640 - - 0 0 - 1.880 1.800 1.897 - - 0 - 0.00%
2010-01-08 0 5.590 5.310 5.600 - - 0 0 - 1.880 1.786 1.884 - - 0 - 0.00%
2010-01-07 0 5.590 5.310 5.590 5.590 5.590 10,000 55,900 5.5900 1.880 1.786 1.880 1.880 1.880 29,730 1.8802 1.64%
2010-01-06 0 5.500 5.310 5.500 - - 0 0 - 1.850 1.786 1.850 - - 0 - 0.00%
2010-01-05 0 5.500 5.370 5.500 - - 0 0 - 1.850 1.806 1.850 - - 0 - 0.00%
2010-01-04 0 5.500 5.450 5.500 5.500 5.500 63,000 346,500 5.5000 1.850 1.833 1.850 1.850 1.850 187,300 1.8500 -5.01%
2009-12-31 0 5.790 5.600 5.790 5.790 5.800 87,000 504,360 5.7972 1.948 1.884 1.948 1.948 1.951 258,653 1.9499 0.00%
2009-12-30 0 5.790 5.790 5.800 5.610 5.610 10,000 56,100 5.6100 1.948 1.948 1.951 1.887 1.887 29,730 1.8870 3.21%
2009-12-29 0 5.610 5.610 5.800 - - 0 0 - 1.887 1.887 1.951 - - 0 - 0.18%
2009-12-28 0 5.600 5.600 5.800 - - 0 0 - 1.884 1.884 1.951 - - 0 - 0.00%
2009-12-24 0 5.600 5.460 5.750 - - 0 0 - 1.884 1.837 1.934 - - 0 - 0.00%
2009-12-23 0 5.600 5.460 5.750 5.600 5.600 20,000 112,000 5.6000 1.884 1.837 1.934 1.884 1.884 59,460 1.8836 2.00%
2009-12-22 0 5.490 5.300 5.670 - - 0 0 - 1.847 1.783 1.907 - - 0 - 0.00%
2009-12-21 0 5.490 5.330 5.600 - - 0 0 - 1.847 1.793 1.884 - - 0 - 0.00%
2009-12-18 0 5.490 5.300 5.500 5.490 5.490 10,000 54,900 5.4900 1.847 1.783 1.850 1.847 1.847 29,730 1.8466 0.37%
2009-12-17 0 5.470 5.470 5.480 5.320 5.320 10,000 53,200 5.3200 1.840 1.840 1.843 1.789 1.789 29,730 1.7894 0.37%
2009-12-16 0 5.450 5.450 5.690 5.400 5.600 20,000 110,000 5.5000 1.833 1.833 1.914 1.816 1.884 59,460 1.8500 -0.91%
2009-12-15 0 5.500 5.400 5.790 - - 0 0 - 1.850 1.816 1.948 - - 0 - 0.00%
2009-12-14 0 5.500 5.500 5.800 5.400 5.690 198,000 1,101,370 5.5625 1.850 1.850 1.951 1.816 1.914 588,659 1.8710 -1.79%
2009-12-11 0 5.600 5.600 5.780 - - 0 0 - 1.884 1.884 1.944 - - 0 - 0.36%
2009-12-10 0 5.580 5.580 5.780 - - 0 0 - 1.877 1.877 1.944 - - 0 - 0.00%
2009-12-09 0 5.580 5.520 5.700 5.580 5.630 59,000 331,190 5.6134 1.877 1.857 1.917 1.877 1.894 175,408 1.8881 -0.89%
2009-12-08 0 5.630 5.620 5.800 5.630 5.630 30,000 168,900 5.6300 1.894 1.890 1.951 1.894 1.894 89,191 1.8937 -2.60%
2009-12-07 0 5.780 5.620 5.780 - - 0 0 - 1.944 1.890 1.944 - - 0 - -0.34%
2009-12-04 0 5.800 5.610 5.800 5.780 5.800 288,000 1,670,360 5.7999 1.951 1.887 1.951 1.944 1.951 856,231 1.9508 3.57%
2009-12-03 0 5.600 5.600 5.780 5.600 5.600 16,000 89,600 5.6000 1.884 1.884 1.944 1.884 1.884 47,568 1.8836 0.00%
2009-12-02 0 5.600 5.600 5.700 5.600 5.600 2,000 11,200 5.6000 1.884 1.884 1.917 1.884 1.884 5,946 1.8836 0.00%
2009-12-01 0 5.600 5.500 5.780 5.600 5.600 7,000 39,200 5.6000 1.884 1.850 1.944 1.884 1.884 20,811 1.8836 0.00%
2009-11-30 0 5.600 5.350 5.600 5.530 5.600 3,000 16,730 5.5767 1.884 1.800 1.884 1.860 1.884 8,919 1.8758 -2.95%
2009-11-27 0 5.770 5.770 5.780 5.400 5.400 10,000 54,000 5.4000 1.941 1.941 1.944 1.816 1.816 29,730 1.8163 -0.35%
2009-11-26 0 5.790 5.400 5.790 - - 0 0 - 1.948 1.816 1.948 - - 0 - 0.00%
2009-11-25 0 5.790 5.400 5.790 5.400 5.790 2,000 11,190 5.5950 1.948 1.816 1.948 1.816 1.948 5,946 1.8819 4.51%
2009-11-24 0 5.540 5.540 5.700 5.540 5.540 10,000 55,400 5.5400 1.863 1.863 1.917 1.863 1.863 29,730 1.8634 0.00%
2009-11-23 0 5.540 5.540 5.760 5.540 5.540 30,000 166,200 5.5400 1.863 1.863 1.937 1.863 1.863 89,191 1.8634 -1.07%
2009-11-20 0 5.600 5.510 5.750 - - 0 0 - 1.884 1.853 1.934 - - 0 - 0.00%
2009-11-19 0 5.600 5.320 5.780 5.600 5.600 5,000 28,000 5.6000 1.884 1.789 1.944 1.884 1.884 14,865 1.8836 -0.53%
2009-11-18 0 5.630 5.400 - 5.500 5.630 9,000 50,150 5.5722 1.894 1.816 - 1.850 1.894 26,757 1.8743 2.36%
2009-11-17 0 5.500 5.400 5.500 5.500 5.650 31,000 172,570 5.5668 1.850 1.816 1.850 1.850 1.900 92,164 1.8724 -2.65%
2009-11-16 0 5.650 5.560 5.650 5.650 5.650 4,000 22,600 5.6500 1.900 1.870 1.900 1.900 1.900 11,892 1.9004 1.62%
2009-11-13 0 5.560 5.560 5.790 5.400 5.550 69,000 373,350 5.4109 1.870 1.870 1.948 1.816 1.867 205,139 1.8200 0.00%
2009-11-12 0 5.560 5.560 5.790 5.540 5.600 37,000 206,230 5.5738 1.870 1.870 1.948 1.863 1.884 110,002 1.8748 -4.14%
2009-11-11 0 5.800 5.530 5.800 5.600 5.800 5,000 28,800 5.7600 1.951 1.860 1.951 1.884 1.951 14,865 1.9374 3.57%
2009-11-10 0 5.600 5.410 5.600 - - 0 0 - 1.884 1.820 1.884 - - 0 - 0.00%
2009-11-09 0 5.600 5.410 5.800 - - 0 0 - 1.884 1.820 1.951 - - 0 - 0.00%
2009-11-06 0 5.600 5.600 5.630 5.600 5.600 2,000 11,200 5.6000 1.884 1.884 1.894 1.884 1.884 5,946 1.8836 3.70%
2009-11-05 0 5.400 5.400 5.800 - - 0 0 - 1.816 1.816 1.951 - - 0 - 0.00%
2009-11-04 0 5.400 5.350 5.400 - - 0 0 - 1.816 1.800 1.816 - - 0 - -4.42%
2009-11-03 0 5.650 5.360 5.800 - - 0 0 - 1.900 1.803 1.951 - - 0 - 0.00%
2009-11-02 0 5.650 5.360 5.650 - - 0 0 - 1.900 1.803 1.900 - - 0 - -2.59%
2009-10-30 0 5.800 5.510 5.800 5.450 5.800 56,000 319,500 5.7054 1.951 1.853 1.951 1.833 1.951 166,489 1.9190 0.17%
2009-10-29 0 5.790 5.790 5.800 5.400 5.400 6,000 32,400 5.4000 1.948 1.948 1.951 1.816 1.816 17,838 1.8163 7.22%
2009-10-28 0 5.400 5.200 5.690 5.400 5.400 13,000 70,200 5.4000 1.816 1.749 1.914 1.816 1.816 38,649 1.8163 -1.82%
2009-10-27 0 5.500 5.500 5.800 5.500 5.500 2,000 11,000 5.5000 1.850 1.850 1.951 1.850 1.850 5,946 1.8500 1.29%
2009-10-23 0 5.430 5.260 5.630 - - 0 0 - 1.826 1.769 1.894 - - 0 - 0.00%
2009-10-22 0 5.430 5.430 5.700 5.410 5.410 10,000 54,100 5.4100 1.826 1.826 1.917 1.820 1.820 29,730 1.8197 -3.04%
2009-10-21 0 5.600 5.200 5.800 5.500 5.600 56,000 311,050 5.5545 1.884 1.749 1.951 1.850 1.884 166,489 1.8683 5.07%
2009-10-20 0 5.330 5.320 5.490 5.330 5.330 4,000 21,320 5.3300 1.793 1.789 1.847 1.793 1.793 11,892 1.7928 -3.09%
2009-10-19 0 5.500 5.210 5.500 - - 0 0 - 1.850 1.752 1.850 - - 0 - 0.00%
2009-10-16 0 5.500 5.210 5.500 - - 0 0 - 1.850 1.752 1.850 - - 0 - 0.00%
2009-10-15 0 5.500 5.220 5.570 5.220 5.500 29,000 154,180 5.3166 1.850 1.756 1.874 1.756 1.850 86,218 1.7883 5.77%
2009-10-14 0 5.200 5.200 5.500 5.100 5.100 1,000 5,100 5.1000 1.749 1.749 1.850 1.715 1.715 2,973 1.7154 -2.80%
2009-10-13 0 5.350 5.200 5.420 5.350 5.350 3,000 16,050 5.3500 1.800 1.749 1.823 1.800 1.800 8,919 1.7995 2.49%
2009-10-12 0 5.220 5.220 5.380 5.220 5.220 1,000 5,220 5.2200 1.756 1.756 1.810 1.756 1.756 2,973 1.7558 -3.33%
2009-10-09 0 5.400 5.200 5.500 - - 0 0 - 1.816 1.749 1.850 - - 0 - 0.00%
2009-10-08 0 5.400 5.270 5.400 5.400 5.400 6,000 32,400 5.4000 1.816 1.773 1.816 1.816 1.816 17,838 1.8163 -1.82%
2009-10-07 0 5.500 5.000 5.500 - - 0 0 - 1.850 1.682 1.850 - - 0 - 0.00%
2009-10-06 0 5.500 5.000 5.500 - - 0 0 - 1.850 1.682 1.850 - - 0 - 0.00%
2009-10-05 0 5.500 5.220 5.500 - - 0 0 - 1.850 1.756 1.850 - - 0 - 0.00%
2009-10-02 0 5.500 5.220 5.540 - - 0 0 - 1.850 1.756 1.863 - - 0 - 0.00%
2009-09-30 0 5.500 5.500 5.550 5.300 5.500 62,000 340,600 5.4935 1.850 1.850 1.867 1.783 1.850 184,327 1.8478 0.00%
2009-09-29 0 5.500 5.500 5.550 5.220 5.220 15,000 78,300 5.2200 1.850 1.850 1.867 1.756 1.756 44,595 1.7558 4.56%
2009-09-28 0 5.260 5.110 5.460 - - 0 0 - 1.769 1.719 1.837 - - 0 - 0.00%
2009-09-25 0 5.260 5.260 5.500 - - 0 0 - 1.769 1.769 1.850 - - 0 - 0.19%
2009-09-24 0 5.250 5.250 5.590 5.250 5.260 25,000 131,350 5.2540 1.766 1.766 1.880 1.766 1.769 74,326 1.7672 -0.19%
2009-09-23 0 5.260 5.260 5.590 - - 0 0 - 1.769 1.769 1.880 - - 0 - 0.00%
2009-09-22 0 5.260 5.260 5.550 - - 0 0 - 1.769 1.769 1.867 - - 0 - 1.15%
2009-09-21 0 5.200 5.120 5.500 - - 0 0 - 1.749 1.722 1.850 - - 0 - 0.00%
2009-09-18 0 5.200 5.200 5.570 5.200 5.200 2,000 10,400 5.2000 1.749 1.749 1.874 1.749 1.749 5,946 1.7491 -3.70%
2009-09-17 0 5.400 5.400 5.590 5.210 5.600 40,000 218,840 5.4710 1.816 1.816 1.880 1.752 1.884 118,921 1.8402 5.26%
2009-09-16 0 5.130 5.130 5.500 5.120 5.120 5,000 25,600 5.1200 1.726 1.726 1.850 1.722 1.722 14,865 1.7222 0.59%
2009-09-15 0 5.100 5.100 5.400 5.100 5.100 5,000 25,500 5.1000 1.715 1.715 1.816 1.715 1.715 14,865 1.7154 0.00%
2009-09-14 0 5.100 5.040 5.500 5.100 5.100 4,000 20,400 5.1000 1.715 1.695 1.850 1.715 1.715 11,892 1.7154 1.39%
2009-09-11 0 5.030 5.030 5.500 5.030 5.030 5,000 25,150 5.0300 1.692 1.692 1.850 1.692 1.692 14,865 1.6919 0.60%
2009-09-10 0 5.000 5.000 5.300 - - 0 0 - 1.682 1.682 1.783 - - 0 - 0.00%
2009-09-09 0 5.000 5.000 5.300 - - 0 0 - 1.682 1.682 1.783 - - 0 - 0.00%
2009-09-08 0 5.000 4.920 5.190 5.000 5.200 20,000 102,000 5.1000 1.682 1.655 1.746 1.682 1.749 59,460 1.7154 -2.15%
2009-09-07 0 5.110 5.110 5.590 5.100 5.100 21,000 109,100 5.1952 1.719 1.719 1.880 1.715 1.715 62,433 1.7475 -3.58%
2009-09-04 0 5.300 5.110 5.300 - - 0 0 - 1.783 1.719 1.783 - - 0 - -5.36%
2009-09-03 0 5.600 5.100 5.600 5.600 5.600 10,000 56,000 5.6000 1.884 1.715 1.884 1.884 1.884 29,730 1.8836 3.70%
2009-09-02 0 5.400 5.220 5.600 - - 0 0 - 1.816 1.756 1.884 - - 0 - 0.00%
2009-09-01 0 5.400 5.000 5.400 - - 0 0 - 1.816 1.682 1.816 - - 0 - -3.57%
2009-08-31 0 5.600 5.600 5.640 5.100 5.600 46,000 254,200 5.5261 1.884 1.884 1.897 1.715 1.884 136,759 1.8587 7.69%
2009-08-28 0 5.200 5.200 5.640 5.200 5.200 3,000 15,600 5.2000 1.749 1.749 1.897 1.749 1.749 8,919 1.7491 -4.59%
2009-08-27 0 5.450 5.100 5.640 5.450 5.450 10,000 54,500 5.4500 1.833 1.715 1.897 1.833 1.833 29,730 1.8332 0.00%
2009-08-26 0 5.450 5.200 5.530 - - 0 0 - 1.833 1.749 1.860 - - 0 - 0.00%
2009-08-25 0 5.450 5.100 5.500 5.450 5.450 3,000 16,350 5.4500 1.833 1.715 1.850 1.833 1.833 8,919 1.8332 0.93%
2009-08-24 0 5.400 5.100 5.450 - - 0 0 - 1.816 1.715 1.833 - - 0 - 0.00%
2009-08-21 0 5.400 5.200 5.450 5.400 5.400 18,000 97,200 5.4000 1.816 1.749 1.833 1.816 1.816 53,514 1.8163 1.89%
2009-08-20 0 5.300 5.100 5.300 5.120 5.300 21,000 110,220 5.2486 1.783 1.715 1.783 1.722 1.783 62,433 1.7654 3.72%
2009-08-19 0 5.110 4.900 5.440 - - 0 0 - 1.719 1.648 1.830 - - 0 - 0.00%
2009-08-18 0 5.110 5.110 5.300 5.100 5.300 10,000 52,000 5.2000 1.719 1.719 1.783 1.715 1.783 29,730 1.7491 -6.24%
2009-08-17 0 5.450 5.100 5.450 - - 0 0 - 1.833 1.715 1.833 - - 0 - 0.00%
2009-08-14 0 5.450 5.100 5.530 - - 0 0 - 1.833 1.715 1.860 - - 0 - 0.00%
2009-08-13 0 5.450 5.300 5.450 5.400 5.450 7,000 37,950 5.4214 1.833 1.783 1.833 1.816 1.833 20,811 1.8235 0.93%
2009-08-12 0 5.400 5.100 5.400 5.500 5.500 2,000 11,000 5.5000 1.816 1.715 1.816 1.850 1.850 5,946 1.8500 -1.82%
2009-08-11 0 5.500 5.500 5.600 5.100 5.500 469,000 2,529,870 5.3942 1.850 1.850 1.884 1.715 1.850 1,394,348 1.8144 5.77%
2009-08-10 0 5.200 4.800 5.200 5.200 5.300 2,000 10,500 5.2500 1.749 1.615 1.749 1.749 1.783 5,946 1.7659 -1.89%
2009-08-07 0 5.300 4.800 5.300 - - 0 0 - 1.783 1.615 1.783 - - 0 - 0.00%
2009-08-06 0 5.300 4.800 5.300 - - 0 0 - 1.783 1.615 1.783 - - 0 - 0.00%
2009-08-05 0 5.300 4.800 5.300 - - 0 0 - 1.783 1.615 1.783 - - 0 - 0.00%
2009-08-04 0 5.300 4.800 5.500 - - 0 0 - 1.783 1.615 1.850 - - 0 - 0.00%
2009-08-03 0 5.300 4.800 5.300 - - 0 0 - 1.783 1.615 1.783 - - 0 - 0.00%
2009-07-31 0 5.300 5.300 5.450 5.100 5.300 124,000 647,240 5.2197 1.783 1.783 1.833 1.715 1.783 368,655 1.7557 6.00%
2009-07-30 0 5.000 4.600 5.000 5.000 5.000 53,000 265,000 5.0000 1.682 1.547 1.682 1.682 1.682 157,570 1.6818 2.04%
2009-07-29 0 4.900 4.850 4.900 4.900 4.900 15,000 73,500 4.9000 1.648 1.631 1.648 1.648 1.648 44,595 1.6482 -4.85%
2009-07-28 0 5.150 4.700 5.150 - - 0 0 - 1.732 1.581 1.732 - - 0 - -0.96%
2009-07-27 0 5.200 4.900 5.200 5.390 5.390 4,000 21,560 5.3900 1.749 1.648 1.749 1.813 1.813 11,892 1.8130 -3.88%
2009-07-24 0 5.410 4.500 5.600 4.790 5.450 145,000 741,590 5.1144 1.820 1.514 1.884 1.611 1.833 431,088 1.7203 17.61%
2009-07-23 0 4.600 4.600 4.680 4.580 4.600 18,000 82,640 4.5911 1.547 1.547 1.574 1.541 1.547 53,514 1.5443 2.22%
2009-07-22 0 4.500 4.500 4.600 4.500 4.500 12,000 54,000 4.5000 1.514 1.514 1.547 1.514 1.514 35,676 1.5136 0.45%
2009-07-21 0 4.480 4.300 4.500 4.250 4.480 16,000 70,960 4.4350 1.507 1.446 1.514 1.430 1.507 47,568 1.4917 0.00%
2009-07-20 0 4.480 4.250 4.600 4.470 4.480 23,000 102,960 4.4765 1.507 1.430 1.547 1.504 1.507 68,380 1.5057 0.00%
2009-07-17 0 4.480 4.310 4.480 - - 0 0 - 1.507 1.450 1.507 - - 0 - -0.44%
2009-07-16 0 4.500 4.200 4.520 4.500 4.500 1,000 4,500 4.5000 1.514 1.413 1.520 1.514 1.514 2,973 1.5136 2.27%
2009-07-15 0 4.400 4.250 4.540 4.400 4.400 1,000 4,400 4.4000 1.480 1.430 1.527 1.480 1.480 2,973 1.4800 2.33%
2009-07-14 0 4.300 4.250 4.590 4.250 4.300 12,000 51,300 4.2750 1.446 1.430 1.544 1.430 1.446 35,676 1.4379 0.00%
2009-07-13 0 4.300 4.270 4.450 4.300 4.300 2,000 8,600 4.3000 1.446 1.436 1.497 1.446 1.446 5,946 1.4463 0.70%
2009-07-10 0 4.270 4.260 4.550 4.270 4.540 41,000 175,520 4.2810 1.436 1.433 1.530 1.436 1.527 121,894 1.4399 -5.11%
2009-07-09 0 4.500 4.270 4.550 4.500 4.500 2,000 9,050 4.5250 1.514 1.436 1.530 1.514 1.514 5,946 1.5220 -1.10%
2009-07-08 0 4.550 - 4.550 - - 0 0 - 1.530 - 1.530 - - 0 - 0.00%
2009-07-07 0 4.550 4.350 4.620 - - 0 0 - 1.530 1.463 1.554 - - 0 - 0.00%
2009-07-06 0 4.550 4.300 4.660 4.550 4.550 21,000 95,550 4.5500 1.530 1.446 1.567 1.530 1.530 62,433 1.5304 -2.78%
2009-07-03 0 4.680 4.460 4.680 4.550 4.770 62,000 288,550 4.6540 1.574 1.500 1.574 1.530 1.604 184,327 1.5654 0.65%
2009-07-02 0 4.650 4.510 4.650 4.790 4.790 8,000 38,320 4.7900 1.564 1.517 1.564 1.611 1.611 23,784 1.6112 -2.92%
2009-06-30 0 4.790 4.790 4.890 4.160 4.800 347,000 1,525,650 4.3967 1.611 1.611 1.645 1.399 1.615 1,031,639 1.4789 -1.03%
2009-06-29 0 4.840 4.840 - 4.080 4.380 65,000 272,100 4.1862 1.628 1.628 - 1.372 1.473 193,246 1.4080 11.52%
2009-06-26 0 4.340 4.250 4.350 4.000 4.500 3,188,000 14,315,110 4.4903 1.460 1.430 1.463 1.345 1.514 9,477,997 1.5104 -2.69%
2009-06-25 0 4.460 - 4.460 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2009-06-24 0 4.460 - 4.460 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2009-06-23 0 4.460 - 4.460 - - 0 0 - 1.500 - 1.500 - - 0 - -0.22%
2009-06-22 0 4.470 4.400 4.470 4.300 4.590 149,000 666,700 4.4745 1.504 1.480 1.504 1.446 1.544 442,980 1.5050 -3.66%
2009-06-19 0 4.640 4.300 4.640 4.400 4.640 100,000 453,420 4.5342 1.561 1.446 1.561 1.480 1.561 297,302 1.5251 0.00%
2009-06-18 0 4.640 4.300 4.640 4.570 4.690 105,000 486,410 4.6325 1.561 1.446 1.561 1.537 1.578 312,167 1.5582 0.65%
2009-06-17 0 4.610 4.300 4.610 4.400 4.610 78,000 345,550 4.4301 1.551 1.446 1.551 1.480 1.551 231,896 1.4901 1.99%
2009-06-16 0 4.520 4.390 4.520 4.350 4.810 413,000 1,883,520 4.5606 1.520 1.477 1.520 1.463 1.618 1,227,859 1.5340 -2.80%
2009-06-15 0 4.650 4.550 4.650 4.520 4.840 430,000 2,001,840 4.6554 1.564 1.530 1.564 1.520 1.628 1,278,400 1.5659 -0.64%
2009-06-12 0 4.680 4.610 4.690 4.600 4.770 1,840,000 8,540,450 4.6415 1.574 1.551 1.578 1.547 1.604 5,470,362 1.5612 -0.21%
2009-06-11 0 4.690 4.660 4.750 4.550 4.780 1,765,000 8,211,600 4.6525 1.578 1.567 1.598 1.530 1.608 5,247,386 1.5649 0.21%
2009-06-10 0 4.680 4.550 4.790 4.540 4.870 1,258,000 5,790,740 4.6031 1.574 1.530 1.611 1.527 1.638 3,740,063 1.5483 4.00%
2009-06-09 0 4.500 4.300 4.500 4.500 4.700 707,000 3,260,960 4.6124 1.514 1.446 1.514 1.514 1.581 2,101,927 1.5514 -4.05%
2009-06-08 0 4.690 4.500 4.690 4.520 4.890 104,000 488,960 4.7015 1.578 1.514 1.578 1.520 1.645 309,194 1.5814 5.87%
2009-06-05 0 4.430 4.300 4.430 4.320 4.460 706,000 3,074,220 4.3544 1.490 1.446 1.490 1.453 1.500 2,098,954 1.4646 0.68%
2009-06-04 0 4.400 4.350 4.400 4.260 4.470 453,000 1,981,840 4.3749 1.480 1.463 1.480 1.433 1.504 1,346,779 1.4715 1.15%
2009-06-03 0 4.350 4.320 4.520 4.270 4.510 241,000 1,055,160 4.3783 1.463 1.453 1.520 1.436 1.517 716,499 1.4727 -2.03%
2009-06-02 0 4.440 4.380 4.440 4.260 4.490 233,000 1,020,300 4.3790 1.493 1.473 1.493 1.433 1.510 692,714 1.4729 -1.11%
2009-06-01 0 4.490 4.490 4.500 4.180 4.400 346,000 1,474,450 4.2614 1.510 1.510 1.514 1.406 1.480 1,028,666 1.4334 5.40%
2009-05-29 0 4.260 4.160 4.270 4.150 4.320 529,000 2,230,850 4.2171 1.433 1.399 1.436 1.396 1.453 1,572,729 1.4185 -2.29%
2009-05-27 0 4.360 4.310 4.320 4.150 4.600 436,000 1,885,490 4.3245 1.467 1.450 1.453 1.396 1.547 1,296,238 1.4546 2.35%
2009-05-26 0 4.260 4.260 4.310 4.160 4.440 389,000 1,668,500 4.2892 1.433 1.433 1.450 1.399 1.493 1,156,506 1.4427 -2.74%
2009-05-25 0 4.380 4.250 4.380 4.200 4.440 699,000 3,026,520 4.3298 1.473 1.430 1.473 1.413 1.493 2,078,143 1.4564 -1.35%
2009-05-22 0 4.440 4.440 4.450 4.280 4.500 782,000 3,406,630 4.3563 1.493 1.493 1.497 1.440 1.514 2,324,904 1.4653 -1.11%
2009-05-21 0 4.490 4.480 4.490 4.250 4.490 463,000 2,019,440 4.3616 1.510 1.507 1.510 1.430 1.510 1,376,510 1.4671 2.51%
2009-05-20 0 4.380 4.290 4.380 4.280 4.570 743,000 3,250,280 4.3745 1.473 1.443 1.473 1.440 1.537 2,208,956 1.4714 -3.95%
2009-05-19 0 4.560 4.200 4.550 4.280 4.630 341,000 1,502,280 4.4055 1.534 1.413 1.530 1.440 1.557 1,013,801 1.4818 1.33%
2009-05-18 0 4.500 4.450 4.750 4.450 4.940 166,000 778,570 4.6902 1.514 1.497 1.598 1.497 1.662 493,522 1.5776 -3.23%
2009-05-15 0 4.650 4.460 4.650 4.200 4.670 339,000 1,526,110 4.5018 1.564 1.500 1.564 1.413 1.571 1,007,855 1.5142 7.39%
2009-05-14 0 4.330 4.210 4.330 4.200 4.580 633,000 2,723,060 4.3018 1.456 1.416 1.456 1.413 1.541 1,881,924 1.4470 -2.70%
2009-05-13 0 4.450 4.450 4.510 4.310 4.660 713,000 3,214,040 4.5078 1.497 1.497 1.517 1.450 1.567 2,119,765 1.5162 -2.20%
2009-05-12 0 4.550 4.540 4.550 4.300 4.650 339,000 1,524,560 4.4972 1.530 1.527 1.530 1.446 1.564 1,007,855 1.5127 1.11%
2009-05-11 0 4.500 4.430 4.500 4.250 4.630 331,000 1,479,640 4.4702 1.514 1.490 1.514 1.430 1.557 984,071 1.5036 0.45%
2009-05-08 0 4.480 4.340 4.480 4.230 4.580 262,000 1,160,560 4.4296 1.507 1.460 1.507 1.423 1.541 778,932 1.4899 3.23%
2009-05-07 0 4.340 4.250 4.340 4.120 4.340 251,000 1,060,380 4.2246 1.460 1.430 1.460 1.386 1.460 746,229 1.4210 2.12%
2009-05-06 0 4.250 4.150 4.250 4.010 4.490 146,000 617,400 4.2288 1.430 1.396 1.430 1.349 1.510 434,061 1.4224 -3.19%
2009-05-05 0 4.390 4.350 4.400 3.960 4.390 198,000 812,160 4.1018 1.477 1.463 1.480 1.332 1.477 588,659 1.3797 2.09%
2009-05-04 0 4.300 4.200 4.350 3.900 4.400 140,000 585,870 4.1848 1.446 1.413 1.463 1.312 1.480 416,223 1.4076 -2.27%
2009-04-30 0 4.400 4.400 - 3.730 4.400 965,000 3,728,742 3.8640 1.480 1.480 - 1.255 1.480 2,868,967 1.2997 12.82%
2009-04-29 0 3.900 3.790 3.900 3.740 4.030 129,000 496,850 3.8516 1.312 1.275 1.312 1.258 1.356 383,520 1.2955 0.00%
2009-04-28 0 3.900 3.850 3.990 3.700 4.130 103,000 404,390 3.9261 1.312 1.295 1.342 1.245 1.389 306,221 1.3206 -2.50%
2009-04-27 0 4.000 3.920 4.030 3.750 4.140 76,000 299,340 3.9387 1.345 1.319 1.356 1.261 1.393 225,950 1.3248 -2.44%
2009-04-24 0 4.100 4.000 4.190 3.800 4.190 38,000 153,750 4.0461 1.379 1.345 1.409 1.278 1.409 112,975 1.3609 5.13%
2009-04-23 0 3.900 3.820 3.980 3.700 4.180 73,000 286,050 3.9185 1.312 1.285 1.339 1.245 1.406 217,031 1.3180 5.41%
2009-04-22 0 3.700 3.610 3.830 3.650 3.900 37,000 139,800 3.7784 1.245 1.214 1.288 1.228 1.312 110,002 1.2709 -1.07%
2009-04-21 0 3.740 3.600 3.850 3.530 3.880 703,000 2,692,440 3.8299 1.258 1.211 1.295 1.187 1.305 2,090,035 1.2882 -6.50%
2009-04-20 0 4.000 3.950 4.000 3.600 4.100 249,000 977,918 3.9274 1.345 1.329 1.345 1.211 1.379 740,283 1.3210 2.56%
2009-04-17 0 3.900 3.850 3.970 3.800 4.170 136,000 535,410 3.9368 1.312 1.295 1.335 1.278 1.403 404,331 1.3242 -6.70%
2009-04-16 0 4.180 4.150 4.180 3.810 4.400 68,000 277,630 4.0828 1.406 1.396 1.406 1.282 1.480 202,166 1.3733 0.72%
2009-04-15 0 4.150 4.100 4.280 4.100 4.500 41,000 175,320 4.2761 1.396 1.379 1.440 1.379 1.514 121,894 1.4383 2.22%
2009-04-14 0 4.060 4.050 4.060 4.000 4.320 117,000 477,950 4.0850 1.366 1.362 1.366 1.345 1.453 347,844 1.3740 -8.56%
2009-04-09 0 4.440 4.400 4.450 4.000 4.500 31,000 132,380 4.2703 1.493 1.480 1.497 1.345 1.514 92,164 1.4364 -0.22%
2009-04-08 0 4.450 4.200 4.400 4.050 4.480 20,000 85,470 4.2735 1.497 1.413 1.480 1.362 1.507 59,460 1.4374 1.60%
2009-04-07 0 4.380 4.350 4.380 3.900 4.400 32,000 134,470 4.2022 1.473 1.463 1.473 1.312 1.480 95,137 1.4134 1.86%
2009-04-06 0 4.300 - 4.300 - - 3,000 13,200 4.4000 1.446 - 1.446 - - 8,919 1.4800 0.00%
2009-04-03 0 4.300 4.280 4.300 3.600 4.400 49,000 202,200 4.1265 1.446 1.440 1.446 1.211 1.480 145,678 1.3880 7.50%
2009-04-02 0 4.000 - 4.000 - - 0 0 - 1.345 - 1.345 - - 0 - 0.00%
2009-04-01 0 4.000 - 4.000 3.950 4.000 8,000 31,820 3.9775 1.345 - 1.345 1.329 1.345 23,784 1.3379 5.54%
2009-03-31 0 3.790 3.790 3.830 3.630 3.820 41,000 153,330 3.7398 1.275 1.275 1.288 1.221 1.285 121,894 1.2579 6.76%
2009-03-30 0 3.550 - 3.550 3.550 3.600 23,000 81,920 3.5617 1.194 - 1.194 1.194 1.211 68,380 1.1980 1.43%
2009-03-27 0 3.500 - 3.500 3.480 3.500 8,000 27,960 3.4950 1.177 - 1.177 1.171 1.177 23,784 1.1756 0.57%
2009-03-26 0 3.480 - 3.500 - - 0 0 - 1.171 - 1.177 - - 0 - 0.00%
2009-03-25 0 3.480 - 3.480 3.500 3.650 20,000 70,150 3.5075 1.171 - 1.171 1.177 1.228 59,460 1.1798 -5.69%
2009-03-24 0 3.690 3.500 3.690 - - 0 0 - 1.241 1.177 1.241 - - 0 - -2.89%
2009-03-23 0 3.800 3.600 3.800 - - 0 0 - 1.278 1.211 1.278 - - 0 - -5.00%
2009-03-20 0 4.000 - 4.000 - - 0 0 - 1.345 - 1.345 - - 0 - 0.00%
2009-03-19 0 4.000 - 4.000 4.000 4.000 6,000 24,000 4.0000 1.345 - 1.345 1.345 1.345 17,838 1.3454 -3.61%
2009-03-18 0 4.150 - 4.150 - - 0 0 - 1.396 - 1.396 - - 0 - -2.35%
2009-03-17 0 4.250 - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2009-03-16 0 4.250 - 4.250 - - 0 0 - 1.430 - 1.430 - - 0 - -3.41%
2009-03-13 0 4.400 - 4.490 - - 0 0 - 1.480 - 1.510 - - 0 - 0.00%
2009-03-12 0 4.400 - 4.490 - - 0 0 - 1.480 - 1.510 - - 0 - 0.00%
2009-03-11 0 4.400 - 4.400 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2009-03-10 0 4.400 - 4.500 - - 0 0 - 1.480 - 1.514 - - 0 - 0.00%
2009-03-09 0 4.400 - 4.400 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2009-03-06 0 4.400 - 4.400 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2009-03-05 0 4.400 - 4.400 - - 350 1,330 3.8000 1.480 - 1.480 - - 1,041 1.2782 0.00%
2009-03-04 0 4.400 - 4.400 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2009-03-03 0 4.400 - 4.400 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2009-03-02 0 4.400 - 4.400 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2009-02-27 0 4.400 - 4.400 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2009-02-26 0 4.400 - 4.500 4.400 4.400 4,000 17,600 4.4000 1.480 - 1.514 1.480 1.480 11,892 1.4800 -6.18%
2009-02-25 0 4.690 - 4.690 4.690 4.690 38,000 178,220 4.6900 1.578 - 1.578 1.578 1.578 112,975 1.5775 -0.21%
2009-02-24 0 4.700 - 4.780 - - 1,000 4,780 4.7800 1.581 - 1.608 - - 2,973 1.6078 0.00%
2009-02-23 0 4.700 - 4.700 - - 0 0 - 1.581 - 1.581 - - 0 - -1.67%
2009-02-20 0 4.780 - 4.780 4.630 4.800 21,000 98,530 4.6919 1.608 - 1.608 1.557 1.615 62,433 1.5782 1.70%
2009-02-19 0 4.700 4.620 4.700 4.410 4.780 105,000 484,950 4.6186 1.581 1.554 1.581 1.483 1.608 312,167 1.5535 2.62%
2009-02-18 0 4.580 - 4.580 - - 0 0 - 1.541 - 1.541 - - 0 - -0.22%
2009-02-17 0 4.590 - 4.590 4.590 4.590 14,000 64,260 4.5900 1.544 - 1.544 1.544 1.544 41,622 1.5439 2.00%
2009-02-16 0 4.500 - 4.500 4.500 4.500 3,000 13,500 4.5000 1.514 - 1.514 1.514 1.514 8,919 1.5136 2.74%
2009-02-13 0 4.380 4.300 4.380 4.300 4.490 59,000 256,510 4.3476 1.473 1.446 1.473 1.446 1.510 175,408 1.4624 1.86%
2009-02-12 0 4.300 4.200 4.300 4.150 4.300 81,000 331,870 4.0972 1.446 1.413 1.446 1.396 1.446 240,815 1.3781 7.50%
2009-02-11 0 4.000 4.000 4.170 4.000 4.200 41,000 169,050 4.1232 1.345 1.345 1.403 1.345 1.413 121,894 1.3869 0.50%
2009-02-10 0 3.980 - 4.100 - - 0 0 - 1.339 - 1.379 - - 0 - 0.00%
2009-02-09 0 3.980 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2009-02-06 0 3.980 - 4.200 3.980 3.980 10,000 39,800 3.9800 1.339 - 1.413 1.339 1.339 29,730 1.3387 -3.63%
2009-02-05 0 4.130 - 4.130 - - 0 0 - 1.389 - 1.389 - - 0 - -0.24%
2009-02-04 0 4.140 - 4.200 - - 0 0 - 1.393 - 1.413 - - 0 - 0.00%
2009-02-03 0 4.140 - 4.340 - - 0 0 - 1.393 - 1.460 - - 0 - 0.00%
2009-02-02 0 4.140 - - - - 0 0 - 1.393 - - - - 0 - 0.00%
2009-01-30 0 4.140 - 4.140 - - 0 0 - 1.393 - 1.393 - - 0 - 0.00%
2009-01-29 0 4.140 - - - - 0 0 - 1.393 - - - - 0 - 0.00%
2009-01-23 0 4.140 - 4.140 4.150 4.200 17,000 70,630 4.1547 1.393 - 1.393 1.396 1.413 50,541 1.3975 -1.43%
2009-01-22 0 4.200 - 4.200 4.200 4.200 1,000 4,200 4.2000 1.413 - 1.413 1.413 1.413 2,973 1.4127 2.44%
2009-01-21 0 4.100 - 4.100 - - 0 0 - 1.379 - 1.379 - - 0 - 0.00%
2009-01-20 0 4.100 - 4.100 4.100 4.200 8,000 32,880 4.1100 1.379 - 1.379 1.379 1.413 23,784 1.3824 0.49%
2009-01-19 0 4.080 3.980 4.080 3.980 4.080 22,000 88,070 4.0032 1.372 1.339 1.372 1.339 1.372 65,407 1.3465 2.00%
2009-01-16 0 4.000 - 4.000 - - 0 0 - 1.345 - 1.345 - - 0 - 0.00%
2009-01-15 0 4.000 - 4.000 - - 0 0 - 1.345 - 1.345 - - 0 - 0.00%
2009-01-14 0 4.000 - 4.000 - - 0 0 - 1.345 - 1.345 - - 0 - 0.00%
2009-01-13 0 4.000 - 4.000 - - 0 0 - 1.345 - 1.345 - - 0 - -1.23%
2009-01-12 0 4.050 - 4.050 - - 0 0 - 1.362 - 1.362 - - 0 - -1.22%
2009-01-09 0 4.100 3.700 4.100 3.600 4.200 8,000 31,000 3.8750 1.379 1.245 1.379 1.211 1.413 23,784 1.3034 2.50%
2009-01-08 0 4.000 3.040 4.000 - - 0 0 - 1.345 1.023 1.345 - - 0 - 0.00%
2009-01-07 0 4.000 3.210 4.000 - - 0 0 - 1.345 1.080 1.345 - - 0 - -3.61%
2009-01-06 0 4.150 4.120 4.150 4.000 4.230 18,000 74,240 4.1244 1.396 1.386 1.396 1.345 1.423 53,514 1.3873 4.80%
2009-01-05 0 3.960 3.960 4.000 3.400 4.000 34,000 131,440 3.8659 1.332 1.332 1.345 1.144 1.345 101,083 1.3003 10.00%
2009-01-02 0 3.600 - 3.800 - - 0 0 - 1.211 - 1.278 - - 0 - 0.00%
2008-12-31 0 3.600 3.400 3.600 2.850 3.960 67,000 238,460 3.5591 1.211 1.144 1.211 0.959 1.332 199,193 1.1971 -5.26%
2008-12-30 0 3.800 2.850 3.800 3.320 3.900 80,000 286,340 3.5793 1.278 0.959 1.278 1.117 1.312 237,842 1.2039 15.15%
2008-12-29 0 3.300 2.650 3.300 3.000 3.430 54,000 175,430 3.2487 1.110 0.891 1.110 1.009 1.154 160,543 1.0927 17.44%
2008-12-24 0 2.810 2.630 3.000 - - 0 0 - 0.945 0.885 1.009 - - 0 - 0.00%
2008-12-23 0 2.810 2.500 3.000 - - 0 0 - 0.945 0.841 1.009 - - 0 - 0.00%
2008-12-22 0 2.810 2.810 3.000 2.800 2.800 8,000 22,400 2.8000 0.945 0.945 1.009 0.942 0.942 23,784 0.9418 -6.33%
2008-12-19 0 3.000 2.600 3.000 2.800 3.000 19,000 55,200 2.9053 1.009 0.875 1.009 0.942 1.009 56,487 0.9772 15.38%
2008-12-18 0 2.600 2.480 2.700 2.480 2.600 15,000 38,400 2.5600 0.875 0.834 0.908 0.834 0.875 44,595 0.8611 4.84%
2008-12-17 0 2.480 2.480 2.800 2.480 2.480 6,000 14,880 2.4800 0.834 0.834 0.942 0.834 0.834 17,838 0.8342 -0.80%
2008-12-16 0 2.500 2.500 2.800 - - 0 0 - 0.841 0.841 0.942 - - 0 - 0.00%
2008-12-15 0 2.500 2.650 - 2.500 2.500 28,000 70,000 2.5000 0.841 0.891 - 0.841 0.841 83,245 0.8409 -5.66%
2008-12-12 0 2.650 2.520 2.700 2.520 2.520 2,000 5,040 2.5200 0.891 0.848 0.908 0.848 0.848 5,946 0.8476 -1.85%
2008-12-11 0 2.700 2.650 2.900 - - 0 0 - 0.908 0.891 0.975 - - 0 - 0.00%
2008-12-10 0 2.700 2.600 2.700 2.700 2.850 40,000 109,240 2.7310 0.908 0.875 0.908 0.908 0.959 118,921 0.9186 1.89%
2008-12-09 0 2.650 2.650 2.850 2.500 2.700 47,000 121,000 2.5745 0.891 0.891 0.959 0.841 0.908 139,732 0.8659 -11.67%
2008-12-08 0 3.000 - 3.000 - - 0 0 - 1.009 - 1.009 - - 0 - 0.00%
2008-12-05 0 3.000 - 3.000 - - 0 0 - 1.009 - 1.009 - - 0 - -8.26%
2008-12-04 0 3.270 - 3.270 3.280 3.280 3,000 9,840 3.2800 1.100 - 1.100 1.103 1.103 8,919 1.1033 -0.30%
2008-12-03 0 3.280 - 3.280 - - 0 0 - 1.103 - 1.103 - - 0 - 0.00%
2008-12-02 0 3.280 - 3.280 - - 0 0 - 1.103 - 1.103 - - 0 - 0.00%
2008-12-01 0 3.280 - 3.280 - - 0 0 - 1.103 - 1.103 - - 0 - 0.00%
2008-11-28 0 3.280 - 3.280 - - 0 0 - 1.103 - 1.103 - - 0 - 0.00%
2008-11-27 0 3.280 - 3.290 3.280 3.280 3,000 9,840 3.2800 1.103 - 1.107 1.103 1.103 8,919 1.1033 -0.30%
2008-11-26 0 3.290 - 3.290 - - 0 0 - 1.107 - 1.107 - - 0 - 0.00%
2008-11-25 0 3.290 - 3.290 - - 0 0 - 1.107 - 1.107 - - 0 - 0.00%
2008-11-24 0 3.290 - 3.290 - - 0 0 - 1.107 - 1.107 - - 0 - 0.00%
2008-11-21 0 3.290 - 3.290 - - 0 0 - 1.107 - 1.107 - - 0 - 0.00%
2008-11-20 0 3.290 - 3.290 - - 0 0 - 1.107 - 1.107 - - 0 - -3.24%
2008-11-19 0 3.400 - 3.400 - - 0 0 - 1.144 - 1.144 - - 0 - 0.00%
2008-11-18 0 3.400 - 3.600 - - 0 0 - 1.144 - 1.211 - - 0 - 0.00%
2008-11-17 0 3.400 - 3.600 - - 0 0 - 1.144 - 1.211 - - 0 - 0.00%
2008-11-14 0 3.400 - 4.000 - - 0 0 - 1.144 - 1.345 - - 0 - 0.00%
2008-11-13 0 3.400 2.320 - - - 0 0 - 1.144 0.780 - - - 0 - 0.00%
2008-11-12 0 3.400 2.600 - - - 0 0 - 1.144 0.875 - - - 0 - 0.00%
2008-11-11 0 3.400 - 3.990 - - 0 0 - 1.144 - 1.342 - - 0 - 0.00%
2008-11-10 0 3.400 - 3.400 3.400 3.600 20,000 70,000 3.5000 1.144 - 1.144 1.144 1.211 59,460 1.1773 -10.53%
2008-11-07 0 3.800 - 3.800 - - 0 0 - 1.278 - 1.278 - - 0 - 0.00%
2008-11-06 0 3.800 - 3.800 - - 0 0 - 1.278 - 1.278 - - 0 - 0.00%
2008-11-05 0 3.800 - 3.800 3.800 3.800 10,000 38,000 3.8000 1.278 - 1.278 1.278 1.278 29,730 1.2782 -4.52%
2008-11-04 0 3.980 - 3.980 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2008-11-03 0 3.980 - 3.980 - - 0 0 - 1.339 - 1.339 - - 0 - -0.50%
2008-10-31 0 4.000 - 4.000 - - 2,000 8,000 4.0000 1.345 - 1.345 - - 5,946 1.3454 0.00%
2008-10-30 0 4.000 - 4.000 3.700 4.200 15,000 59,040 3.9360 1.345 - 1.345 1.245 1.413 44,595 1.3239 14.29%
2008-10-29 0 3.500 - 3.500 - - 0 0 - 1.177 - 1.177 - - 0 - 0.00%
2008-10-28 0 3.500 - 3.500 - - 0 0 - 1.177 - 1.177 - - 0 - 0.00%
2008-10-27 0 3.500 - 3.500 - - 0 0 - 1.177 - 1.177 - - 0 - -10.26%
2008-10-24 0 3.900 - 3.900 - - 0 0 - 1.312 - 1.312 - - 0 - -2.50%
2008-10-23 0 4.000 - 4.000 - - 0 0 - 1.345 - 1.345 - - 0 - 0.00%
2008-10-22 0 4.000 - 4.100 - - 0 0 - 1.345 - 1.379 - - 0 - 0.00%
2008-10-21 0 4.000 - 4.000 - - 0 0 - 1.345 - 1.345 - - 0 - 0.00%
2008-10-20 0 4.000 - 4.000 - - 0 0 - 1.345 - 1.345 - - 0 - -2.44%
2008-10-17 0 4.100 - 4.100 - - 0 0 - 1.379 - 1.379 - - 0 - -2.15%
2008-10-16 0 4.190 - 4.200 - - 0 0 - 1.409 - 1.413 - - 0 - -0.24%
2008-10-15 0 4.200 - 4.200 - - 0 0 - 1.413 - 1.413 - - 0 - -2.33%
2008-10-14 0 4.300 - 4.300 - - 0 0 - 1.446 - 1.446 - - 0 - -3.15%
2008-10-13 0 4.440 - 4.440 - - 0 0 - 1.493 - 1.493 - - 0 - -1.11%
2008-10-10 0 4.490 3.400 4.490 - - 0 0 - 1.510 1.144 1.510 - - 0 - -0.22%
2008-10-09 0 4.500 - 4.500 - - 0 0 - 1.514 - 1.514 - - 0 - 0.00%
2008-10-08 0 4.500 - 4.500 - - 0 0 - 1.514 - 1.514 - - 0 - -4.26%
2008-10-06 0 4.700 3.700 4.790 - - 0 0 - 1.581 1.245 1.611 - - 0 - 0.00%
2008-10-03 0 4.700 3.800 4.700 - - 0 0 - 1.581 1.278 1.581 - - 0 - 0.00%
2008-10-02 0 4.700 3.800 4.890 - - 0 0 - 1.581 1.278 1.645 - - 0 - 0.00%
2008-09-30 0 4.700 3.600 4.700 - - 0 0 - 1.581 1.211 1.581 - - 0 - 0.00%
2008-09-29 0 4.700 3.950 4.700 - - 0 0 - 1.581 1.329 1.581 - - 0 - -0.84%
2008-09-26 0 4.740 3.880 4.740 - - 0 0 - 1.594 1.305 1.594 - - 0 - -0.21%
2008-09-25 0 4.750 - 4.750 - - 0 0 - 1.598 - 1.598 - - 0 - -0.63%
2008-09-24 0 4.780 3.700 4.780 4.780 4.780 11,000 52,580 4.7800 1.608 1.245 1.608 1.608 1.608 32,703 1.6078 0.00%
2008-09-23 0 4.780 3.600 4.780 4.780 4.780 2,000 9,560 4.7800 1.608 1.211 1.608 1.608 1.608 5,946 1.6078 0.00%
2008-09-22 0 4.780 3.800 4.780 - - 0 0 - 1.608 1.278 1.608 - - 0 - -0.42%
2008-09-19 0 4.800 3.600 4.800 4.490 4.800 69,000 322,080 4.6678 1.615 1.211 1.615 1.510 1.615 205,139 1.5701 6.67%
2008-09-18 0 4.500 3.600 4.500 4.400 4.500 8,000 35,300 4.4125 1.514 1.211 1.514 1.480 1.514 23,784 1.4842 0.00%
2008-09-17 0 4.500 3.900 4.500 4.500 4.500 10,000 45,000 4.5000 1.514 1.312 1.514 1.514 1.514 29,730 1.5136 -1.10%
2008-09-16 0 4.550 3.750 4.550 4.350 4.550 40,000 180,070 4.5018 1.530 1.261 1.530 1.463 1.530 118,921 1.5142 -0.66%
2008-09-12 0 4.580 4.050 4.500 4.300 4.650 11,000 48,850 4.4409 1.541 1.362 1.514 1.446 1.564 32,703 1.4937 -5.18%
2008-09-11 0 4.830 4.160 4.830 - - 0 0 - 1.625 1.399 1.625 - - 0 - -0.41%
2008-09-10 0 4.850 4.230 4.850 4.850 4.870 10,000 48,600 4.8600 1.631 1.423 1.631 1.631 1.638 29,730 1.6347 1.04%
2008-09-09 0 4.800 4.600 4.800 4.100 4.900 14,000 64,830 4.6307 1.615 1.547 1.615 1.379 1.648 41,622 1.5576 -3.61%
2008-09-08 0 4.980 4.060 5.000 - - 0 0 - 1.675 1.366 1.682 - - 0 - 0.00%
2008-09-05 0 4.980 4.110 4.980 - - 0 0 - 1.675 1.382 1.675 - - 0 - -0.40%
2008-09-04 0 5.000 4.140 5.000 5.100 5.100 1,000 5,100 5.1000 1.682 1.393 1.682 1.715 1.715 2,973 1.7154 -1.96%
2008-09-03 0 5.100 4.110 5.100 4.990 5.100 166,000 831,410 5.0085 1.715 1.382 1.715 1.678 1.715 493,522 1.6846 1.59%
2008-09-02 0 5.020 4.150 5.000 5.020 5.100 100,000 504,600 5.0460 1.689 1.396 1.682 1.689 1.715 297,302 1.6973 -1.57%
2008-09-01 0 5.100 4.000 5.100 4.800 5.100 328,000 1,635,090 4.9850 1.715 1.345 1.715 1.615 1.715 975,152 1.6768 4.08%
2008-08-29 0 4.900 4.300 4.900 3.800 4.900 12,000 55,200 4.6000 1.648 1.446 1.648 1.278 1.648 35,676 1.5472 0.00%
2008-08-28 0 4.900 3.800 4.900 - - 0 0 - 1.648 1.278 1.648 - - 0 - 0.00%
2008-08-27 0 4.900 4.870 4.900 4.880 4.900 20,000 97,920 4.8960 1.648 1.638 1.648 1.641 1.648 59,460 1.6468 0.00%
2008-08-26 0 4.900 4.810 4.900 4.800 4.900 54,000 262,050 4.8528 1.648 1.618 1.648 1.615 1.648 160,543 1.6323 1.87%
2008-08-25 0 4.810 - 4.810 4.700 4.810 29,000 138,900 4.7897 1.618 - 1.618 1.581 1.618 86,218 1.6110 4.57%
2008-08-21 0 4.600 - 4.600 - - 0 0 - 1.547 - 1.547 - - 0 - 0.00%
2008-08-20 0 4.600 3.700 4.880 4.580 4.600 13,000 59,600 4.5846 1.547 1.245 1.641 1.541 1.547 38,649 1.5421 0.44%
2008-08-19 0 4.580 - 4.580 4.590 4.800 3,000 13,990 4.6633 1.541 - 1.541 1.544 1.615 8,919 1.5685 -1.29%
2008-08-18 0 4.640 - 4.640 4.640 4.640 2,000 9,280 4.6400 1.561 - 1.561 1.561 1.561 5,946 1.5607 -4.92%
2008-08-15 0 4.880 4.000 4.880 4.890 4.900 15,000 73,360 4.8907 1.641 1.345 1.641 1.645 1.648 44,595 1.6450 -0.20%
2008-08-14 0 4.890 3.800 4.890 4.900 4.900 3,000 14,700 4.9000 1.645 1.278 1.645 1.648 1.648 8,919 1.6482 -0.20%
2008-08-13 0 4.900 3.700 4.900 4.890 4.900 52,000 254,580 4.8958 1.648 1.245 1.648 1.645 1.648 154,597 1.6467 0.20%
2008-08-12 0 4.890 4.610 4.890 4.700 4.890 78,000 378,220 4.8490 1.645 1.551 1.645 1.581 1.645 231,896 1.6310 0.82%
2008-08-11 0 4.850 4.500 4.850 4.800 5.050 110,000 538,510 4.8955 1.631 1.514 1.631 1.615 1.699 327,033 1.6467 1.33%
2008-08-08 0 4.900 4.200 4.900 4.700 4.900 87,000 411,480 4.7297 1.610 1.380 1.610 1.544 1.610 264,801 1.5539 4.26%
2008-08-07 0 4.700 4.200 4.700 4.300 4.700 21,000 98,300 4.6810 1.544 1.380 1.544 1.413 1.544 63,918 1.5379 -1.26%
2008-08-05 0 4.760 4.600 4.760 4.500 4.800 171,000 781,080 4.5677 1.564 1.511 1.564 1.478 1.577 520,471 1.5007 5.78%
2008-08-04 0 4.500 4.500 4.540 4.500 4.600 79,000 358,270 4.5351 1.478 1.478 1.492 1.478 1.511 240,452 1.4900 -2.17%
2008-08-01 0 4.600 4.400 4.600 4.580 4.600 7,000 32,180 4.5971 1.511 1.446 1.511 1.505 1.511 21,306 1.5104 2.22%
2008-07-31 0 4.500 4.370 4.500 4.350 4.500 80,000 352,570 4.4071 1.478 1.436 1.478 1.429 1.478 243,495 1.4480 4.65%
2008-07-30 0 4.300 4.220 4.340 4.120 4.360 175,000 749,920 4.2853 1.413 1.386 1.426 1.354 1.432 532,646 1.4079 5.39%
2008-07-29 0 4.080 4.000 4.080 3.800 4.150 156,000 625,830 4.0117 1.340 1.314 1.340 1.248 1.363 474,816 1.3180 9.68%
2008-07-28 0 3.720 3.600 3.800 3.720 3.780 35,000 131,050 3.7443 1.222 1.183 1.248 1.222 1.242 106,529 1.2302 3.91%
2008-07-25 0 3.580 3.580 3.650 3.460 3.550 12,000 42,510 3.5425 1.176 1.176 1.199 1.137 1.166 36,524 1.1639 -1.92%
2008-07-24 0 3.650 3.450 3.650 3.650 3.650 5,000 18,250 3.6500 1.199 1.133 1.199 1.199 1.199 15,218 1.1992 5.80%
2008-07-23 0 3.450 3.450 3.600 3.450 3.500 30,000 104,500 3.4833 1.133 1.133 1.183 1.133 1.150 91,311 1.1444 -3.63%
2008-07-22 0 3.580 3.450 3.580 - - 1,000 3,420 3.4200 1.176 1.133 1.176 - - 3,044 1.1236 -0.56%
2008-07-21 0 3.600 - 3.630 - - 0 0 - 1.183 - 1.193 - - 0 - 0.00%
2008-07-18 0 3.600 - 3.600 - - 0 0 - 1.183 - 1.183 - - 0 - 0.00%
2008-07-17 0 3.600 - 3.600 - - 0 0 - 1.183 - 1.183 - - 0 - 0.00%
2008-07-16 0 3.600 - 3.680 - - 0 0 - 1.183 - 1.209 - - 0 - 0.00%
2008-07-15 0 3.600 - 3.600 3.550 3.700 11,000 39,950 3.6318 1.183 - 1.183 1.166 1.216 33,481 1.1932 1.41%
2008-07-14 0 3.550 - 3.750 3.550 3.550 51,000 181,050 3.5500 1.166 - 1.232 1.166 1.166 155,228 1.1663 -5.33%
2008-07-11 0 3.750 - 3.780 3.400 3.750 54,000 199,000 3.6852 1.232 - 1.242 1.117 1.232 164,359 1.2108 5.63%
2008-07-10 0 3.550 - 3.700 3.550 3.700 3,000 10,950 3.6500 1.166 - 1.216 1.166 1.216 9,131 1.1992 1.43%
2008-07-09 0 3.500 3.300 3.500 3.500 3.600 15,000 52,800 3.5200 1.150 1.084 1.150 1.150 1.183 45,655 1.1565 2.94%
2008-07-08 0 3.400 2.800 3.400 3.300 3.400 3,000 10,000 3.3333 1.117 0.920 1.117 1.084 1.117 9,131 1.0952 3.03%
2008-07-07 0 3.300 2.590 3.300 3.300 3.300 5,000 16,500 3.3000 1.084 0.851 1.084 1.084 1.084 15,218 1.0842 3.12%
2008-07-04 0 3.200 3.000 3.200 3.200 3.200 4,000 12,800 3.2000 1.051 0.986 1.051 1.051 1.051 12,175 1.0514 6.67%
2008-07-03 0 3.000 2.800 3.200 - - 0 0 - 0.986 0.920 1.051 - - 0 - 0.00%
2008-07-02 0 3.000 3.000 3.200 - - 0 0 - 0.986 0.986 1.051 - - 0 - 0.00%
2008-06-30 0 3.000 2.800 3.190 - - 0 0 - 0.986 0.920 1.048 - - 0 - 0.00%
2008-06-27 0 3.000 2.800 3.200 - - 0 0 - 0.986 0.920 1.051 - - 0 - 0.00%
2008-06-26 0 3.000 2.900 3.200 3.000 3.000 4,000 12,000 3.0000 0.986 0.953 1.051 0.986 0.986 12,175 0.9856 0.00%
2008-06-25 0 3.000 2.810 3.000 3.000 3.000 5,000 15,000 3.0000 0.986 0.923 0.986 0.986 0.986 15,218 0.9856 0.00%
2008-06-24 0 3.000 2.860 3.240 3.000 3.000 4,000 12,000 3.0000 0.986 0.940 1.064 0.986 0.986 12,175 0.9856 1.69%
2008-06-23 0 2.950 2.950 3.000 2.800 3.000 9,000 25,800 2.8667 0.969 0.969 0.986 0.920 0.986 27,393 0.9418 -7.81%
2008-06-20 0 3.200 3.000 3.400 - - 0 0 - 1.051 0.986 1.117 - - 0 - 0.00%
2008-06-19 0 3.200 3.000 3.400 - - 0 0 - 1.051 0.986 1.117 - - 0 - 0.00%
2008-06-18 0 3.200 3.300 3.400 3.200 3.200 3,000 9,600 3.2000 1.051 1.084 1.117 1.051 1.051 9,131 1.0514 0.00%
2008-06-17 0 3.200 2.910 3.200 3.200 3.200 10,000 32,000 3.2000 1.051 0.956 1.051 1.051 1.051 30,437 1.0514 6.67%
2008-06-16 0 3.000 2.900 3.200 - - 0 0 - 0.986 0.953 1.051 - - 0 - 0.00%
2008-06-13 0 3.000 3.050 3.200 - - 0 0 - 0.986 1.002 1.051 - - 0 - 0.00%
2008-06-12 0 3.000 2.800 3.200 - - 0 0 - 0.986 0.920 1.051 - - 0 - 0.00%
2008-06-11 0 3.000 2.960 - 3.000 3.000 2,000 6,000 3.0000 0.986 0.973 - 0.986 0.986 6,087 0.9856 -6.25%
2008-06-10 0 3.200 2.950 3.200 - - 0 0 - 1.051 0.969 1.051 - - 0 - 0.00%
2008-06-06 0 3.200 2.960 3.400 3.200 3.200 22,000 70,400 3.2000 1.051 0.973 1.117 1.051 1.051 66,961 1.0514 -3.03%
2008-06-05 0 3.300 3.300 3.600 3.300 3.600 17,000 60,290 3.5465 1.084 1.084 1.183 1.084 1.183 51,743 1.1652 -2.94%
2008-06-04 0 3.400 2.950 3.590 - - 0 0 - 1.117 0.969 1.179 - - 0 - 0.00%
2008-06-03 0 3.400 2.960 3.450 - - 0 0 - 1.117 0.973 1.133 - - 0 - 0.00%
2008-06-02 0 3.400 3.400 3.590 3.350 3.350 3,000 10,050 3.3500 1.117 1.117 1.179 1.101 1.101 9,131 1.1006 1.49%
2008-05-30 0 3.350 3.180 3.570 3.220 3.350 6,000 19,710 3.2850 1.101 1.045 1.173 1.058 1.101 18,262 1.0793 4.69%
2008-05-29 0 3.200 3.100 3.400 - - 0 0 - 1.051 1.018 1.117 - - 0 - 0.00%
2008-05-28 0 3.200 3.200 3.400 - - 0 0 - 1.051 1.051 1.117 - - 0 - 3.23%
2008-05-27 0 3.100 3.100 3.400 2.950 2.950 3,000 8,850 2.9500 1.018 1.018 1.117 0.969 0.969 9,131 0.9692 -8.82%
2008-05-26 0 3.400 3.200 - - - 0 0 - 1.117 1.051 - - - 0 - 0.00%
2008-05-23 0 3.400 3.000 - - - 0 0 - 1.117 0.986 - - - 0 - 0.00%
2008-05-22 0 3.400 2.950 3.600 3.400 3.400 1,000 3,400 3.4000 1.117 0.969 1.183 1.117 1.117 3,044 1.1171 -5.56%
2008-05-21 0 3.600 3.500 4.000 - - 0 0 - 1.183 1.150 1.314 - - 0 - 0.00%
2008-05-20 0 3.600 3.600 3.700 3.600 3.600 12,000 43,200 3.6000 1.183 1.183 1.216 1.183 1.183 36,524 1.1828 0.00%
2008-05-19 0 3.600 3.600 3.800 3.600 3.600 1,000 3,600 3.6000 1.183 1.183 1.248 1.183 1.183 3,044 1.1828 0.00%
2008-05-16 0 3.600 3.600 3.800 3.600 3.700 13,000 47,400 3.6462 1.183 1.183 1.248 1.183 1.216 39,568 1.1979 0.56%
2008-05-15 0 3.580 3.580 3.780 - - 0 0 - 1.176 1.176 1.242 - - 0 - 1.70%
2008-05-14 0 3.520 3.520 3.700 3.520 3.530 17,000 59,890 3.5229 1.156 1.156 1.216 1.156 1.160 51,743 1.1575 -0.85%
2008-05-13 0 3.550 3.550 - 3.510 3.550 2,000 7,060 3.5300 1.166 1.166 - 1.153 1.166 6,087 1.1598 1.43%
2008-05-09 0 3.500 3.500 3.800 - - 0 0 - 1.150 1.150 1.248 - - 0 - 0.00%
2008-05-08 0 3.500 3.300 3.500 - - 0 0 - 1.150 1.084 1.150 - - 0 - 0.00%
2008-05-07 0 3.500 3.300 4.000 3.500 3.500 11,000 38,500 3.5000 1.150 1.084 1.314 1.150 1.150 33,481 1.1499 0.00%
2008-05-06 0 3.500 3.500 3.780 3.500 3.500 1,000 3,500 3.5000 1.150 1.150 1.242 1.150 1.150 3,044 1.1499 -2.23%
2008-05-05 0 3.580 3.550 3.700 3.580 3.580 8,000 28,640 3.5800 1.176 1.166 1.216 1.176 1.176 24,350 1.1762 3.47%
2008-05-02 0 3.460 3.460 3.650 3.460 3.460 48,000 166,080 3.4600 1.137 1.137 1.199 1.137 1.137 146,097 1.1368 -3.89%
2008-04-30 0 3.600 3.450 3.700 3.600 3.600 10,000 36,000 3.6000 1.183 1.133 1.216 1.183 1.183 30,437 1.1828 -2.70%
2008-04-29 0 3.700 3.300 3.700 3.500 3.700 3,000 10,700 3.5667 1.216 1.084 1.216 1.150 1.216 9,131 1.1718 7.87%
2008-04-28 0 3.430 3.430 - - - 0 0 - 1.127 1.127 - - - 0 - 0.00%
2008-04-25 0 3.430 3.430 - 3.430 3.430 6,000 20,580 3.4300 1.127 1.127 - 1.127 1.127 18,262 1.1269 -0.58%
2008-04-24 0 3.450 3.400 3.450 3.450 3.450 6,000 20,700 3.4500 1.133 1.117 1.133 1.133 1.133 18,262 1.1335 0.00%
2008-04-23 0 3.450 3.400 3.450 3.400 3.450 12,000 41,300 3.4417 1.133 1.117 1.133 1.117 1.133 36,524 1.1308 -4.17%
2008-04-22 0 3.600 3.000 3.600 - - 0 0 - 1.183 0.986 1.183 - - 0 - -1.37%
2008-04-21 0 3.650 2.950 3.800 - - 0 0 - 1.199 0.969 1.248 - - 0 - 0.00%
2008-04-18 0 3.650 3.500 3.800 - - 0 0 - 1.199 1.150 1.248 - - 0 - 0.00%
2008-04-17 0 3.650 3.450 3.800 3.550 3.650 41,000 148,850 3.6305 1.199 1.133 1.248 1.166 1.199 124,791 1.1928 8.96%
2008-04-16 0 3.350 3.350 - - - 0 0 - 1.101 1.101 - - - 0 - 3.44%
2008-04-15 0 3.350 3.200 3.400 - - 0 0 - 1.064 1.016 1.080 - - 0 - 0.00%
2008-04-14 0 3.350 3.350 3.550 3.300 3.300 1,000 3,300 3.3000 1.064 1.064 1.128 1.048 1.048 3,148 1.0482 1.52%
2008-04-11 0 3.300 3.300 3.500 - - 0 0 - 1.048 1.048 1.112 - - 0 - 0.00%
2008-04-10 0 3.300 3.250 3.600 3.170 3.300 30,000 96,900 3.2300 1.048 1.032 1.143 1.007 1.048 94,449 1.0260 -9.59%
2008-04-09 0 3.650 3.350 3.650 3.700 3.700 3,000 11,100 3.7000 1.159 1.064 1.159 1.175 1.175 9,445 1.1752 -6.41%
2008-04-08 0 3.900 - 3.900 - - 0 0 - 1.239 - 1.239 - - 0 - -1.52%
2008-04-07 0 3.960 3.500 3.960 3.410 3.970 70,000 271,170 3.8739 1.258 1.112 1.258 1.083 1.261 220,380 1.2305 -0.25%
2008-04-03 0 3.970 3.600 3.970 - - 0 0 - 1.261 1.143 1.261 - - 0 - 0.00%
2008-04-02 0 3.970 3.470 3.970 3.980 3.990 16,000 63,690 3.9806 1.261 1.102 1.261 1.264 1.267 50,373 1.2644 -3.64%
2008-04-01 0 4.120 3.400 4.120 4.130 4.130 1,000 4,130 4.1300 1.309 1.080 1.309 1.312 1.312 3,148 1.3118 1.98%
2008-03-31 0 4.040 - 4.040 4.000 4.200 7,000 28,520 4.0743 1.283 - 1.283 1.271 1.334 22,038 1.2941 -2.42%
2008-03-28 0 4.140 3.600 4.140 3.800 4.140 249,000 994,150 3.9926 1.315 1.143 1.315 1.207 1.315 783,924 1.2682 8.95%
2008-03-27 0 3.800 3.800 4.000 3.300 3.800 62,000 218,500 3.5242 1.207 1.207 1.271 1.048 1.207 195,194 1.1194 18.75%
2008-03-26 0 3.200 3.200 - 3.000 3.200 41,000 129,190 3.1510 1.016 1.016 - 0.953 1.016 129,080 1.0009 14.29%
2008-03-25 0 2.800 2.750 3.000 2.800 3.000 22,000 63,180 2.8718 0.889 0.873 0.953 0.889 0.953 69,262 0.9122 0.00%
2008-03-20 0 2.800 2.800 2.980 2.800 2.910 16,000 45,660 2.8538 0.889 0.889 0.947 0.889 0.924 50,373 0.9064 -6.67%
2008-03-19 0 3.000 3.000 3.090 2.960 3.000 30,000 89,960 2.9987 0.953 0.953 0.981 0.940 0.953 94,449 0.9525 3.81%
2008-03-18 0 2.890 2.890 2.910 2.880 2.900 29,000 83,820 2.8903 0.918 0.918 0.924 0.915 0.921 91,300 0.9181 -0.69%
2008-03-17 0 2.910 2.910 3.100 2.900 2.910 25,000 72,700 2.9080 0.924 0.924 0.985 0.921 0.924 78,707 0.9237 0.34%
2008-03-14 0 2.900 2.900 3.300 2.900 2.900 6,000 17,400 2.9000 0.921 0.921 1.048 0.921 0.921 18,890 0.9211 -12.12%
2008-03-13 0 3.300 2.900 3.500 3.300 3.500 13,000 44,900 3.4538 1.048 0.921 1.112 1.048 1.112 40,928 1.0971 -5.71%
2008-03-12 0 3.500 2.900 3.500 - - 0 0 - 1.112 0.921 1.112 - - 0 - 0.00%
2008-03-11 0 3.500 2.900 3.500 3.350 3.600 68,000 238,820 3.5121 1.112 0.921 1.112 1.064 1.143 214,084 1.1155 9.03%
2008-03-10 0 3.210 3.210 3.330 3.050 3.210 17,000 52,010 3.0594 1.020 1.020 1.058 0.969 1.020 53,521 0.9718 5.25%
2008-03-07 0 3.050 2.900 3.350 3.000 3.060 37,000 112,770 3.0478 0.969 0.921 1.064 0.953 0.972 116,487 0.9681 0.00%
2008-03-06 0 3.050 3.050 3.300 3.000 3.000 16,000 48,000 3.0000 0.969 0.969 1.048 0.953 0.953 50,373 0.9529 1.67%
2008-03-05 0 3.000 3.000 3.350 3.000 3.000 11,000 33,000 3.0000 0.953 0.953 1.064 0.953 0.953 34,631 0.9529 0.00%
2008-03-04 0 3.000 3.000 3.050 3.000 3.000 23,000 69,000 3.0000 0.953 0.953 0.969 0.953 0.953 72,411 0.9529 0.00%
2008-03-03 0 3.000 2.800 3.350 - - 0 0 - 0.953 0.889 1.064 - - 0 - 0.00%
2008-02-29 0 3.000 2.800 3.300 - - 0 0 - 0.953 0.889 1.048 - - 0 - 0.00%
2008-02-28 0 3.000 2.900 3.000 2.900 3.000 27,000 80,100 2.9667 0.953 0.921 0.953 0.921 0.953 85,004 0.9423 0.00%
2008-02-27 0 3.000 3.000 3.030 - - 0 0 - 0.953 0.953 0.962 - - 0 - 0.00%
2008-02-26 0 3.000 2.900 3.090 3.000 3.000 10,000 30,000 3.0000 0.953 0.921 0.981 0.953 0.953 31,483 0.9529 0.00%
2008-02-25 0 3.000 2.900 3.100 2.850 3.000 22,000 64,950 2.9523 0.953 0.921 0.985 0.905 0.953 69,262 0.9377 3.45%
2008-02-22 0 2.900 2.900 2.990 2.700 2.890 109,000 303,570 2.7850 0.921 0.921 0.950 0.858 0.918 343,164 0.8846 -3.33%
2008-02-21 0 3.000 2.710 3.000 - - 0 0 - 0.953 0.861 0.953 - - 0 - 0.00%
2008-02-20 0 3.000 2.660 3.000 - - 0 0 - 0.953 0.845 0.953 - - 0 - 0.00%
2008-02-19 0 3.000 2.890 3.000 - - 0 0 - 0.953 0.918 0.953 - - 0 - 0.00%
2008-02-18 0 3.000 - 3.000 - - 0 0 - 0.953 - 0.953 - - 0 - 0.00%
2008-02-15 0 3.000 2.880 3.000 2.880 3.000 10,000 29,520 2.9520 0.953 0.915 0.953 0.915 0.953 31,483 0.9377 7.91%
2008-02-14 0 2.780 2.780 3.000 - - 0 0 - 0.883 0.883 0.953 - - 0 - 2.58%
2008-02-13 0 2.710 2.700 2.980 2.710 2.710 2,000 5,420 2.7100 0.861 0.858 0.947 0.861 0.861 6,297 0.8608 2.26%
2008-02-12 0 2.650 2.650 2.720 2.600 2.600 1,000 2,600 2.6000 0.842 0.842 0.864 0.826 0.826 3,148 0.8258 -8.62%
2008-02-11 0 2.900 2.650 3.090 - - 0 0 - 0.921 0.842 0.981 - - 0 - 0.00%
2008-02-06 0 2.900 2.750 3.090 - - 0 0 - 0.921 0.873 0.981 - - 0 - 0.00%
2008-02-05 0 2.900 2.900 3.090 - - 0 0 - 0.921 0.921 0.981 - - 0 - 0.00%
2008-02-04 0 2.900 2.880 3.000 2.900 2.900 3,000 8,700 2.9000 0.921 0.915 0.953 0.921 0.921 9,445 0.9211 0.00%
2008-02-01 0 2.900 2.880 2.920 - - 0 0 - 0.921 0.915 0.927 - - 0 - 0.00%
2008-01-31 0 2.900 2.760 2.930 2.900 2.950 6,000 17,620 2.9367 0.921 0.877 0.931 0.921 0.937 18,890 0.9328 -1.36%
2008-01-30 0 2.940 2.930 3.090 2.940 2.940 17,000 49,980 2.9400 0.934 0.931 0.981 0.934 0.934 53,521 0.9338 1.03%
2008-01-29 0 2.910 2.910 3.080 2.900 2.910 14,000 40,690 2.9064 0.924 0.924 0.978 0.921 0.924 44,076 0.9232 -1.36%
2008-01-28 0 2.950 2.990 3.080 2.830 3.400 38,000 111,280 2.9284 0.937 0.950 0.978 0.899 1.080 119,635 0.9302 -4.84%
2008-01-25 0 3.100 3.050 3.150 3.100 3.100 3,000 9,300 3.1000 0.985 0.969 1.001 0.985 0.985 9,445 0.9847 6.90%
2008-01-24 0 2.900 2.900 3.400 2.900 2.930 22,000 63,890 2.9041 0.921 0.921 1.080 0.921 0.931 69,262 0.9224 -3.33%
2008-01-23 0 3.000 2.950 3.000 2.850 3.000 15,000 42,900 2.8600 0.953 0.937 0.953 0.905 0.953 47,224 0.9084 5.26%
2008-01-22 0 2.850 2.850 3.080 2.500 3.100 17,000 47,000 2.7647 0.905 0.905 0.978 0.794 0.985 53,521 0.8782 -17.39%
2008-01-21 0 3.450 3.110 3.450 3.450 3.500 46,000 160,090 3.4802 1.096 0.988 1.096 1.096 1.112 144,821 1.1054 -1.43%
2008-01-18 0 3.500 3.500 3.750 3.450 3.450 5,000 17,250 3.4500 1.112 1.112 1.191 1.096 1.096 15,741 1.0958 7.69%
2008-01-17 0 3.250 3.200 3.500 3.250 3.450 7,000 22,950 3.2786 1.032 1.016 1.112 1.032 1.096 22,038 1.0414 -7.14%
2008-01-16 0 3.500 3.500 3.550 3.500 3.550 11,000 39,000 3.5455 1.112 1.112 1.128 1.112 1.128 34,631 1.1262 -12.50%
2008-01-15 0 4.000 3.800 4.000 - - 0 0 - 1.271 1.207 1.271 - - 0 - 0.00%
2008-01-14 0 4.000 3.550 4.000 - - 0 0 - 1.271 1.128 1.271 - - 0 - -1.23%
2008-01-11 0 4.050 3.580 4.050 4.000 4.100 7,000 28,400 4.0571 1.286 1.137 1.286 1.271 1.302 22,038 1.2887 1.25%
2008-01-10 0 4.000 3.580 4.240 4.000 4.000 2,000 8,000 4.0000 1.271 1.137 1.347 1.271 1.271 6,297 1.2705 0.00%
2008-01-09 0 4.000 3.800 4.000 - - 0 0 - 1.271 1.207 1.271 - - 0 - 0.00%
2008-01-08 0 4.000 3.550 4.000 - - 0 0 - 1.271 1.128 1.271 - - 0 - -5.66%
2008-01-07 0 4.240 3.850 4.240 4.250 4.250 2,000 8,500 4.2500 1.347 1.223 1.347 1.350 1.350 6,297 1.3499 -0.24%
2008-01-04 0 4.250 3.810 4.280 4.250 4.250 10,000 42,500 4.2500 1.350 1.210 1.359 1.350 1.350 31,483 1.3499 1.19%
2008-01-03 0 4.200 4.200 4.400 4.200 4.200 8,000 33,600 4.2000 1.334 1.334 1.398 1.334 1.334 25,186 1.3341 -4.11%
2008-01-02 0 4.380 4.380 4.420 4.380 4.380 8,000 35,040 4.3800 1.391 1.391 1.404 1.391 1.391 25,186 1.3912 -0.45%
2007-12-31 0 4.400 3.610 4.400 4.310 4.400 115,000 498,980 4.3390 1.398 1.147 1.398 1.369 1.398 362,053 1.3782 1.62%
2007-12-28 0 4.330 4.000 4.330 4.100 4.400 167,000 698,550 4.1829 1.375 1.271 1.375 1.302 1.398 525,765 1.3286 5.61%
2007-12-27 0 4.100 3.900 4.090 3.880 4.100 65,000 260,800 4.0123 1.302 1.239 1.299 1.232 1.302 204,639 1.2744 5.67%
2007-12-24 0 3.880 3.500 3.880 - - 0 0 - 1.232 1.112 1.232 - - 0 - -1.52%
2007-12-21 0 3.940 3.600 3.940 3.600 3.940 29,000 105,150 3.6259 1.251 1.143 1.251 1.143 1.251 91,300 1.1517 3.68%
2007-12-20 0 3.800 3.800 3.850 3.500 3.750 3,000 10,770 3.5900 1.207 1.207 1.223 1.112 1.191 9,445 1.1403 2.70%
2007-12-19 0 3.700 3.700 3.900 3.450 3.700 7,000 25,400 3.6286 1.175 1.175 1.239 1.096 1.175 22,038 1.1526 -7.50%
2007-12-18 0 4.000 3.450 4.000 - - 0 0 - 1.271 1.096 1.271 - - 0 - 0.00%
2007-12-17 0 4.000 3.500 4.000 4.000 4.000 4,000 16,000 4.0000 1.271 1.112 1.271 1.271 1.271 12,593 1.2705 0.00%
2007-12-14 0 4.000 4.000 4.100 4.000 4.000 21,000 84,000 4.0000 1.271 1.271 1.302 1.271 1.271 66,114 1.2705 5.26%
2007-12-13 0 3.800 3.800 4.000 3.800 3.800 2,000 7,600 3.8000 1.207 1.207 1.271 1.207 1.207 6,297 1.2070 -5.00%
2007-12-12 0 4.000 4.000 4.190 4.000 4.000 19,000 76,000 4.0000 1.271 1.271 1.331 1.271 1.271 59,818 1.2705 0.00%
2007-12-11 0 4.000 3.800 4.180 4.000 4.000 1,000 4,000 4.0000 1.271 1.207 1.328 1.271 1.271 3,148 1.2705 0.00%
2007-12-10 0 4.000 4.000 4.190 - - 0 0 - 1.271 1.271 1.331 - - 0 - 0.00%
2007-12-07 0 4.000 4.000 4.200 4.000 4.000 10,000 40,000 4.0000 1.271 1.271 1.334 1.271 1.271 31,483 1.2705 0.00%
2007-12-06 0 4.000 3.950 4.050 3.800 4.000 78,350 308,549 3.9381 1.271 1.255 1.286 1.207 1.271 246,669 1.2509 1.78%
2007-12-05 0 3.930 3.930 3.940 - - 0 0 - 1.248 1.248 1.251 - - 0 - 4.80%
2007-12-04 0 3.750 3.680 3.890 3.750 3.750 13,000 48,750 3.7500 1.191 1.169 1.236 1.191 1.191 40,928 1.1911 -0.79%
2007-12-03 0 3.780 3.700 3.920 3.700 3.850 55,000 206,600 3.7564 1.201 1.175 1.245 1.175 1.223 173,156 1.1931 -5.50%
2007-11-30 0 4.000 3.900 4.000 3.950 4.000 60,000 238,680 3.9780 1.271 1.239 1.271 1.255 1.271 188,897 1.2635 1.78%
2007-11-29 0 3.930 3.900 3.990 3.710 3.940 13,000 50,360 3.8738 1.248 1.239 1.267 1.178 1.251 40,928 1.2305 0.77%
2007-11-28 0 3.900 3.850 3.950 3.450 3.950 20,000 76,500 3.8250 1.239 1.223 1.255 1.096 1.255 62,966 1.2149 3.17%
2007-11-27 0 3.780 3.780 3.790 3.590 3.800 17,000 64,300 3.7824 1.201 1.201 1.204 1.140 1.207 53,521 1.2014 -0.53%
2007-11-26 0 3.800 3.800 4.000 3.800 3.840 21,000 79,880 3.8038 1.207 1.207 1.271 1.207 1.220 66,114 1.2082 -2.56%
2007-11-23 0 3.900 3.840 4.000 - - 0 0 - 1.239 1.220 1.271 - - 0 - 0.00%
2007-11-22 0 3.900 3.840 3.950 3.900 3.950 23,000 90,300 3.9261 1.239 1.220 1.255 1.239 1.255 72,411 1.2471 -1.27%
2007-11-21 0 3.950 3.950 4.000 3.950 3.950 8,000 31,600 3.9500 1.255 1.255 1.271 1.255 1.255 25,186 1.2546 2.86%
2007-11-20 0 3.840 3.840 4.000 3.840 3.960 59,000 232,560 3.9417 1.220 1.220 1.271 1.220 1.258 185,749 1.2520 -3.27%
2007-11-19 0 3.970 3.820 3.990 3.970 4.000 38,000 151,400 3.9842 1.261 1.213 1.267 1.261 1.271 119,635 1.2655 -0.75%
2007-11-16 0 4.000 4.000 4.090 3.970 4.100 84,000 338,110 4.0251 1.271 1.271 1.299 1.261 1.302 264,456 1.2785 -0.25%
2007-11-15 0 4.010 4.010 4.100 - - 0 0 - 1.274 1.274 1.302 - - 0 - 0.00%
2007-11-14 0 4.010 4.010 4.180 4.000 4.000 29,000 116,000 4.0000 1.274 1.274 1.328 1.271 1.271 91,300 1.2705 0.25%
2007-11-13 0 4.000 3.950 4.000 3.860 4.000 70,000 279,720 3.9960 1.271 1.255 1.271 1.226 1.271 220,380 1.2693 0.25%
2007-11-12 0 3.990 3.800 3.990 3.850 4.050 54,000 212,390 3.9331 1.267 1.207 1.267 1.223 1.286 170,008 1.2493 -2.68%
2007-11-09 0 4.100 4.050 4.100 4.050 4.100 14,000 56,900 4.0643 1.302 1.286 1.302 1.286 1.302 44,076 1.2909 -3.53%
2007-11-08 0 4.250 4.100 4.250 4.050 4.250 71,000 297,350 4.1880 1.350 1.302 1.350 1.286 1.350 223,529 1.3303 0.00%
2007-11-07 0 4.250 4.200 4.450 4.250 4.250 24,000 102,000 4.2500 1.350 1.334 1.413 1.350 1.350 75,559 1.3499 0.00%
2007-11-06 0 4.250 4.250 4.400 4.250 4.400 24,000 103,850 4.3271 1.350 1.350 1.398 1.350 1.398 75,559 1.3744 -3.41%
2007-11-05 0 4.400 4.400 4.500 4.350 4.550 117,000 521,700 4.4590 1.398 1.398 1.429 1.382 1.445 368,350 1.4163 2.33%
2007-11-02 0 4.300 4.300 4.400 4.110 4.400 50,000 215,240 4.3048 1.366 1.366 1.398 1.305 1.398 157,415 1.3673 0.00%
2007-11-01 0 4.300 4.150 4.400 4.100 4.300 10,000 42,400 4.2400 1.366 1.318 1.398 1.302 1.366 31,483 1.3468 -2.27%
2007-10-31 0 4.400 4.400 4.600 4.100 4.400 70,000 291,090 4.1584 1.398 1.398 1.461 1.302 1.398 220,380 1.3209 4.76%
2007-10-30 0 4.200 4.200 4.400 4.200 4.200 33,000 138,600 4.2000 1.334 1.334 1.398 1.334 1.334 103,894 1.3341 0.00%
2007-10-29 0 4.200 4.120 4.400 4.100 4.400 41,000 176,480 4.3044 1.334 1.309 1.398 1.302 1.398 129,080 1.3672 -4.55%
2007-10-26 0 4.400 4.400 4.540 4.400 4.500 79,000 349,900 4.4291 1.398 1.398 1.442 1.398 1.429 248,715 1.4068 -2.22%
2007-10-25 0 4.500 4.500 4.550 4.300 4.500 169,000 742,410 4.3930 1.429 1.429 1.445 1.366 1.429 532,061 1.3953 2.04%
2007-10-24 0 4.410 4.410 4.550 4.410 4.650 72,000 329,320 4.5739 1.401 1.401 1.445 1.401 1.477 226,677 1.4528 -3.08%
2007-10-23 0 4.550 4.530 4.550 4.510 4.720 155,000 716,750 4.6242 1.445 1.439 1.445 1.433 1.499 487,985 1.4688 1.11%
2007-10-22 0 4.500 4.500 4.570 4.150 4.680 357,000 1,612,630 4.5172 1.429 1.429 1.452 1.318 1.487 1,123,940 1.4348 8.43%
2007-10-18 1 - - - - - 0 0 - 1.318 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 1.318 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 1.318 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 1.318 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 1.318 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 1.318 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 1.318 - - - - 0 - 0.00%
2007-10-09 0 4.150 4.040 4.150 4.000 4.150 32,000 129,380 4.0431 1.318 1.283 1.318 1.271 1.318 100,745 1.2842 2.22%
2007-10-08 0 4.060 4.060 4.170 4.060 4.190 42,000 174,080 4.1448 1.290 1.290 1.325 1.290 1.331 132,228 1.3165 1.25%
2007-10-05 0 4.010 4.010 4.100 4.000 4.200 56,000 228,590 4.0820 1.274 1.274 1.302 1.271 1.334 176,304 1.2966 0.25%
2007-10-04 0 4.000 3.990 4.050 3.800 4.000 184,000 723,320 3.9311 1.271 1.267 1.286 1.207 1.271 579,286 1.2486 5.26%
2007-10-03 0 3.800 3.800 3.880 3.800 3.900 51,000 197,670 3.8759 1.207 1.207 1.232 1.207 1.239 160,563 1.2311 -4.04%
2007-10-02 0 3.960 3.960 4.090 3.950 4.100 211,000 849,040 4.0239 1.258 1.258 1.299 1.255 1.302 664,289 1.2781 -1.00%
2007-09-28 0 4.000 3.950 4.000 3.900 4.000 38,000 149,980 3.9468 1.271 1.255 1.271 1.239 1.271 119,635 1.2536 0.00%
2007-09-27 0 4.000 3.900 4.000 3.840 4.040 188,000 747,630 3.9768 1.271 1.239 1.271 1.220 1.283 591,879 1.2631 0.00%
2007-09-25 0 4.000 4.000 4.020 4.000 4.050 124,000 497,670 4.0135 1.271 1.271 1.277 1.271 1.286 390,388 1.2748 -1.48%
2007-09-24 0 4.060 4.060 4.200 4.010 4.150 76,000 308,550 4.0599 1.290 1.290 1.334 1.274 1.318 239,270 1.2895 0.25%
2007-09-21 0 4.050 4.050 4.140 4.000 4.150 49,000 198,520 4.0514 1.286 1.286 1.315 1.271 1.318 154,266 1.2869 0.25%
2007-09-20 0 4.040 4.040 4.140 4.000 4.150 168,000 676,900 4.0292 1.283 1.283 1.315 1.271 1.318 528,913 1.2798 -2.88%
2007-09-19 0 4.160 4.160 4.240 4.100 4.300 163,000 674,730 4.1394 1.321 1.321 1.347 1.302 1.366 513,171 1.3148 -3.26%
2007-09-18 0 4.300 4.300 4.310 4.300 4.340 45,000 193,770 4.3060 1.366 1.366 1.369 1.366 1.379 141,673 1.3677 0.00%
2007-09-17 0 4.300 4.300 4.450 4.200 4.500 52,000 226,890 4.3633 1.366 1.366 1.413 1.334 1.429 163,711 1.3859 -4.44%
2007-09-14 0 4.500 4.450 4.500 4.450 4.600 79,000 352,910 4.4672 1.429 1.413 1.429 1.413 1.461 248,715 1.4189 0.00%
2007-09-13 0 4.500 4.450 4.600 4.450 4.600 134,000 604,740 4.5130 1.429 1.413 1.461 1.413 1.461 421,871 1.4335 -0.44%
2007-09-12 0 4.520 4.520 4.600 4.520 4.740 25,000 115,450 4.6180 1.436 1.436 1.461 1.436 1.506 78,707 1.4668 -2.80%
2007-09-11 0 4.650 4.500 4.650 4.500 4.750 217,000 1,019,480 4.6981 1.477 1.429 1.477 1.429 1.509 683,179 1.4923 0.00%
2007-09-10 0 4.650 4.650 4.780 4.620 4.850 128,000 597,560 4.6684 1.477 1.477 1.518 1.467 1.541 402,981 1.4828 -4.12%
2007-09-07 0 4.850 4.850 4.880 4.780 5.190 110,000 539,950 4.9086 1.541 1.541 1.550 1.518 1.649 346,312 1.5591 -6.73%
2007-09-06 0 5.200 4.850 5.200 4.800 5.500 231,000 1,155,260 5.0011 1.652 1.541 1.652 1.525 1.747 727,255 1.5885 1.96%
2007-09-05 1 5.100 5.100 5.200 5.000 6.000 262,000 1,374,820 5.2474 1.620 1.620 1.652 1.588 1.906 824,852 1.6667 -15.56%
2007-09-04 0 6.040 6.030 6.050 5.700 6.040 156,000 918,350 5.8869 1.919 1.915 1.922 1.811 1.919 491,133 1.8699 5.04%
2007-09-03 0 5.750 5.650 5.750 5.600 5.800 87,000 500,600 5.7540 1.826 1.795 1.826 1.779 1.842 273,901 1.8277 -0.86%
2007-08-31 0 5.800 5.700 5.830 5.000 5.800 211,000 1,162,760 5.5107 1.842 1.811 1.852 1.588 1.842 664,289 1.7504 20.83%
2007-08-30 0 4.800 4.750 4.940 4.500 4.800 68,000 316,650 4.6566 1.525 1.509 1.569 1.429 1.525 214,084 1.4791 6.67%
2007-08-29 0 4.500 4.300 4.700 4.500 4.700 18,000 83,210 4.6228 1.429 1.366 1.493 1.429 1.493 56,669 1.4683 -4.46%
2007-08-28 0 4.710 4.560 4.770 4.700 4.850 105,000 501,210 4.7734 1.496 1.448 1.515 1.493 1.541 330,571 1.5162 1.73%
2007-08-27 0 4.630 4.320 4.630 4.220 4.650 19,000 86,390 4.5468 1.471 1.372 1.471 1.340 1.477 59,818 1.4442 7.67%
2007-08-24 0 4.300 4.300 4.400 4.200 4.220 17,000 71,590 4.2112 1.366 1.366 1.398 1.334 1.340 53,521 1.3376 1.90%
2007-08-23 0 4.220 4.350 4.450 4.200 4.250 28,000 117,700 4.2036 1.340 1.382 1.413 1.334 1.350 88,152 1.3352 0.48%
2007-08-22 0 4.200 4.100 4.200 4.000 4.210 76,000 314,810 4.1422 1.334 1.302 1.334 1.271 1.337 239,270 1.3157 0.48%
2007-08-21 0 4.180 4.180 4.200 4.000 4.250 56,000 232,830 4.1577 1.328 1.328 1.334 1.271 1.350 176,304 1.3206 -0.48%
2007-08-20 0 4.200 4.000 4.200 4.200 4.600 63,000 267,640 4.2483 1.334 1.271 1.334 1.334 1.461 198,342 1.3494 0.00%
2007-08-17 0 4.200 - 4.400 4.180 4.600 44,000 185,320 4.2118 1.334 - 1.398 1.328 1.461 138,525 1.3378 -8.70%
2007-08-16 0 4.600 - 4.600 4.600 4.720 41,000 192,540 4.6961 1.461 - 1.461 1.461 1.499 129,080 1.4916 -6.12%
2007-08-15 1 - - - - - 0 0 - 1.556 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 1.556 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 1.556 - - - - 0 - 0.00%
2007-08-10 0 4.900 4.800 5.200 4.900 5.250 31,000 159,970 5.1603 1.556 1.525 1.652 1.556 1.668 97,597 1.6391 -6.67%
2007-08-09 0 5.250 5.250 5.340 5.250 5.340 68,000 359,150 5.2816 1.668 1.668 1.696 1.668 1.696 214,084 1.6776 0.96%
2007-08-08 0 5.200 5.010 5.200 5.200 5.200 46,000 239,200 5.2000 1.652 1.591 1.652 1.652 1.652 144,821 1.6517 0.00%
2007-08-07 0 5.200 5.200 5.300 5.200 5.650 59,000 317,070 5.3741 1.652 1.652 1.683 1.652 1.795 185,749 1.7070 -5.45%
2007-08-06 0 5.500 5.230 5.500 5.100 5.600 81,000 432,220 5.3360 1.747 1.661 1.747 1.620 1.779 255,012 1.6949 -1.79%
2007-08-03 0 5.600 5.200 5.700 5.200 5.940 624,000 3,476,400 5.5712 1.779 1.652 1.811 1.652 1.887 1,964,534 1.7696 3.70%
2007-08-02 0 5.400 5.400 5.630 5.400 6.200 502,000 2,872,870 5.7228 1.715 1.715 1.788 1.715 1.969 1,580,442 1.8178 -4.93%
2007-08-01 0 5.680 5.480 5.680 5.200 5.800 89,000 490,400 5.5101 1.804 1.741 1.804 1.652 1.842 280,198 1.7502 -2.57%
2007-07-31 0 5.830 5.720 5.830 5.720 6.000 440,000 2,567,450 5.8351 1.852 1.817 1.852 1.817 1.906 1,385,248 1.8534 -1.02%
2007-07-30 0 5.890 5.700 5.890 5.500 6.100 568,000 3,294,160 5.7996 1.871 1.811 1.871 1.747 1.938 1,788,229 1.8421 4.06%
2007-07-27 0 5.660 5.400 5.660 5.260 5.800 91,000 507,740 5.5796 1.798 1.715 1.798 1.671 1.842 286,494 1.7723 -3.25%
2007-07-26 0 5.850 5.700 5.850 5.600 6.140 269,000 1,584,860 5.8917 1.858 1.811 1.858 1.779 1.950 846,890 1.8714 -2.82%
2007-07-25 0 6.020 5.900 6.020 5.800 6.190 275,000 1,638,400 5.9578 1.912 1.874 1.912 1.842 1.966 865,780 1.8924 -0.50%
2007-07-24 0 6.050 6.030 6.050 5.900 7.300 1,019,000 6,425,160 6.3054 1.922 1.915 1.922 1.874 2.319 3,208,109 2.0028 16.35%
2007-07-23 0 15.60 15.60 15.70 14.20 16.00 366,000 5,671,220 15.495 1.652 1.652 1.662 1.503 1.694 3,456,824 1.6406 14.71%
2007-07-20 0 13.60 13.52 13.60 13.02 13.60 252,000 3,356,180 13.318 1.440 1.431 1.440 1.379 1.440 2,380,108 1.4101 3.82%
2007-07-19 0 13.10 13.10 13.18 12.96 13.10 111,000 1,442,500 12.996 1.387 1.387 1.395 1.372 1.387 1,048,381 1.3759 1.08%
2007-07-18 0 12.96 12.96 13.08 12.90 13.08 62,000 806,600 13.010 1.372 1.372 1.385 1.366 1.385 585,582 1.3774 -0.31%
2007-07-17 0 13.00 12.84 13.00 12.90 13.20 24,000 311,200 12.967 1.376 1.359 1.376 1.366 1.398 226,677 1.3729 0.62%
2007-07-16 0 12.92 12.92 13.10 12.90 13.16 65,000 848,680 13.057 1.368 1.368 1.387 1.366 1.393 613,917 1.3824 -0.62%
2007-07-13 0 13.00 12.92 13.00 12.86 13.16 59,000 767,380 13.006 1.376 1.368 1.376 1.362 1.393 557,248 1.3771 -0.31%
2007-07-12 0 13.04 13.00 13.10 13.00 13.30 100,000 1,313,320 13.133 1.381 1.376 1.387 1.376 1.408 944,487 1.3905 -1.51%
2007-07-11 0 13.24 13.24 13.26 12.98 13.38 130,000 1,697,240 13.056 1.402 1.402 1.404 1.374 1.417 1,227,834 1.3823 -0.45%
2007-07-10 0 13.30 13.08 13.30 13.06 13.38 101,000 1,330,500 13.173 1.408 1.385 1.408 1.383 1.417 953,932 1.3948 1.84%
2007-07-09 0 13.06 13.04 13.40 12.90 13.50 165,000 2,179,500 13.209 1.383 1.381 1.419 1.366 1.429 1,558,404 1.3985 1.71%
2007-07-06 0 12.84 12.82 13.06 12.80 13.10 85,000 1,104,720 12.997 1.359 1.357 1.383 1.355 1.387 802,814 1.3761 -0.47%
2007-07-05 0 12.90 12.82 13.16 12.90 13.16 54,000 701,660 12.994 1.366 1.357 1.393 1.366 1.393 510,023 1.3757 -0.77%
2007-07-04 0 13.00 12.52 13.00 12.60 13.30 136,000 1,746,920 12.845 1.376 1.326 1.376 1.334 1.408 1,284,503 1.3600 0.00%
2007-07-03 0 13.00 13.00 13.30 13.00 13.58 275,000 3,639,460 13.234 1.376 1.376 1.408 1.376 1.438 2,597,340 1.4012 -1.52%
2007-06-29 0 13.20 12.60 13.20 12.50 13.20 44,000 562,880 12.793 1.398 1.334 1.398 1.323 1.398 415,574 1.3545 0.61%
2007-06-28 0 13.12 13.10 13.14 12.40 13.28 63,000 804,640 12.772 1.389 1.387 1.391 1.313 1.406 595,027 1.3523 -1.65%
2007-06-27 0 13.34 13.30 13.36 12.98 13.60 113,000 1,482,140 13.116 1.412 1.408 1.415 1.374 1.440 1,067,271 1.3887 -0.74%
2007-06-26 0 13.44 13.04 13.48 13.02 13.78 81,000 1,071,280 13.226 1.423 1.381 1.427 1.379 1.459 765,035 1.4003 3.23%
2007-06-25 0 13.02 12.88 13.46 13.02 13.54 156,000 2,088,680 13.389 1.379 1.364 1.425 1.379 1.434 1,473,400 1.4176 -2.84%
2007-06-22 0 13.40 13.46 13.48 13.30 13.56 199,000 2,683,200 13.483 1.419 1.425 1.427 1.408 1.436 1,879,530 1.4276 -1.18%
2007-06-21 0 13.56 13.30 13.58 13.30 13.84 161,000 2,178,740 13.533 1.436 1.408 1.438 1.408 1.465 1,520,625 1.4328 0.89%
2007-06-20 0 13.44 13.10 13.56 13.20 13.80 151,000 2,067,940 13.695 1.423 1.387 1.436 1.398 1.461 1,426,176 1.4500 -2.89%
2007-06-18 0 13.84 12.90 13.84 12.60 13.96 172,000 2,191,440 12.741 1.465 1.366 1.465 1.334 1.478 1,624,518 1.3490 0.58%
2007-06-15 0 13.76 13.00 13.76 12.90 13.76 44,000 578,580 13.150 1.457 1.376 1.457 1.366 1.457 415,574 1.3922 -0.15%
2007-06-14 0 13.78 12.60 13.80 13.00 13.78 20,000 265,200 13.260 1.459 1.334 1.461 1.376 1.459 188,897 1.4039 -1.29%
2007-06-13 0 13.96 12.50 13.96 13.00 14.98 161,000 2,367,820 14.707 1.478 1.323 1.478 1.376 1.586 1,520,625 1.5571 3.56%
2007-06-12 0 13.48 12.50 13.48 13.50 13.50 10,000 135,000 13.500 1.427 1.323 1.427 1.429 1.429 94,449 1.4293 -3.71%
2007-06-11 0 14.00 13.50 14.36 12.40 14.36 411,000 5,165,120 12.567 1.482 1.429 1.520 1.313 1.520 3,881,843 1.3306 1.45%
2007-06-08 0 13.80 12.30 13.80 13.50 13.80 5,000 67,800 13.560 1.461 1.302 1.461 1.429 1.461 47,224 1.4357 0.15%
2007-06-07 0 13.78 12.28 13.78 12.50 13.90 12,000 159,080 13.257 1.459 1.300 1.459 1.323 1.472 113,338 1.4036 -0.86%
2007-06-06 0 13.90 13.00 14.00 13.60 14.00 9,000 124,200 13.800 1.472 1.376 1.482 1.440 1.482 85,004 1.4611 -0.57%
2007-06-05 0 13.98 10.30 13.98 13.60 14.30 16,000 223,660 13.979 1.480 1.091 1.480 1.440 1.514 151,118 1.4800 -2.92%
2007-06-04 0 14.40 11.00 14.40 13.50 14.48 10,000 139,080 13.908 1.525 1.165 1.525 1.429 1.533 94,449 1.4725 3.75%
2007-06-01 0 13.88 10.00 13.88 13.00 14.00 8,000 109,160 13.645 1.470 1.059 1.470 1.376 1.482 75,559 1.4447 -4.01%
2007-05-31 0 14.46 12.30 14.48 14.46 14.46 4,000 57,840 14.460 1.531 1.302 1.533 1.531 1.531 37,779 1.5310 -0.28%
2007-05-30 0 14.50 13.20 14.50 - - 0 0 - 1.535 1.398 1.535 - - 0 - -0.28%
2007-05-29 0 14.54 12.30 14.56 14.54 14.54 7,000 101,780 14.540 1.539 1.302 1.542 1.539 1.539 66,114 1.5395 -0.41%
2007-05-28 0 14.60 12.40 14.60 13.38 14.60 12,000 163,500 13.625 1.546 1.313 1.546 1.417 1.546 113,338 1.4426 8.63%
2007-05-25 0 13.44 12.00 13.44 12.30 13.50 18,000 231,420 12.857 1.423 1.271 1.423 1.302 1.429 170,008 1.3612 1.05%
2007-05-23 0 13.30 12.40 13.30 12.00 14.00 142,000 1,833,260 12.910 1.408 1.313 1.408 1.271 1.482 1,341,172 1.3669 8.13%
2007-05-22 0 12.30 11.90 14.00 12.30 14.30 13,000 165,900 12.762 1.302 1.260 1.482 1.302 1.514 122,783 1.3512 -15.06%
2007-05-21 0 14.48 10.60 14.48 14.10 14.48 23,000 325,360 14.146 1.533 1.122 1.533 1.493 1.533 217,232 1.4978 0.56%
2007-05-18 0 14.40 - 14.50 - - 0 0 - 1.525 - 1.535 - - 0 - 0.00%
2007-05-17 0 14.40 - 14.50 14.40 14.40 3,000 43,200 14.400 1.525 - 1.535 1.525 1.525 28,335 1.5246 0.00%
2007-05-16 0 14.40 - 14.40 - - 0 0 - 1.525 - 1.525 - - 0 - -0.69%
2007-05-15 0 14.50 14.00 14.50 14.40 14.50 36,000 520,540 14.459 1.535 1.482 1.535 1.525 1.535 340,015 1.5309 0.00%
2007-05-14 0 14.50 10.90 14.50 14.50 14.50 7,000 101,500 14.500 1.535 1.154 1.535 1.535 1.535 66,114 1.5352 0.14%
2007-05-11 0 14.48 12.00 14.48 14.00 14.48 8,000 113,280 14.160 1.533 1.271 1.533 1.482 1.533 75,559 1.4992 3.43%
2007-05-10 0 14.00 12.00 14.00 12.00 14.40 6,000 78,800 13.133 1.482 1.271 1.482 1.271 1.525 56,669 1.3905 -0.71%
2007-05-09 0 14.10 12.00 14.10 - - 0 0 - 1.493 1.271 1.493 - - 0 - -2.76%
2007-05-08 0 14.50 12.00 14.50 14.50 14.50 72,000 1,044,000 14.500 1.535 1.271 1.535 1.535 1.535 680,031 1.5352 0.00%
2007-05-07 0 14.50 14.10 14.50 14.50 14.50 70,000 1,015,000 14.500 1.535 1.493 1.535 1.535 1.535 661,141 1.5352 -3.33%
2007-05-04 0 15.00 12.00 15.40 15.38 15.38 1,000 15,380 15.380 1.588 1.271 1.631 1.628 1.628 9,445 1.6284 0.00%
2007-05-03 0 15.00 12.00 15.00 - - 0 0 - 1.588 1.271 1.588 - - 0 - 0.00%
2007-05-02 0 15.00 12.00 15.00 - - 0 0 - 1.588 1.271 1.588 - - 0 - -4.46%
2007-04-30 0 15.70 16.40 - 15.00 16.00 6,000 92,200 15.367 1.662 1.736 - 1.588 1.694 56,669 1.6270 3.97%
2007-04-27 0 15.10 13.26 15.40 14.30 15.10 4,000 58,400 14.600 1.599 1.404 1.631 1.514 1.599 37,779 1.5458 2.72%
2007-04-26 0 14.70 14.30 15.90 14.70 16.00 4,000 61,400 15.350 1.556 1.514 1.683 1.556 1.694 37,779 1.6252 -9.82%
2007-04-25 0 16.30 - 16.40 16.30 17.20 35,000 588,380 16.811 1.726 - 1.736 1.726 1.821 330,571 1.7799 -4.68%
2007-04-24 1 - - - - - 0 0 - 1.811 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 1.811 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 1.811 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 1.811 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 1.811 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 1.811 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 1.811 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 1.811 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 1.811 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 1.811 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 1.811 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 1.811 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 1.811 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 1.811 - - - - 0 - 0.00%
2007-03-30 0 17.10 - 17.10 - - 0 0 - 1.811 - 1.811 - - 0 - -2.17%
2007-03-29 0 17.48 - 17.50 17.48 17.48 88,000 1,538,240 17.480 1.851 - 1.853 1.851 1.851 831,149 1.8507 -0.11%
2007-03-28 0 17.50 - 17.50 - - 0 0 - 1.853 - 1.853 - - 0 - 0.00%
2007-03-27 0 17.50 - 17.50 - - 0 0 - 1.853 - 1.853 - - 0 - 0.00%
2007-03-26 0 17.50 - 17.50 - - 0 0 - 1.853 - 1.853 - - 0 - -0.57%
2007-03-23 0 17.60 - 17.62 17.60 17.60 80,000 1,408,000 17.600 1.863 - 1.866 1.863 1.863 755,590 1.8634 0.00%
2007-03-22 0 17.60 - 17.60 17.60 17.60 120,000 2,112,000 17.600 1.863 - 1.863 1.863 1.863 1,133,385 1.8634 0.23%
2007-03-21 0 17.56 - 17.60 - - 0 0 - 1.859 - 1.863 - - 0 - 0.00%
2007-03-20 0 17.56 - 17.58 17.56 17.56 20,000 351,200 17.560 1.859 - 1.861 1.859 1.859 188,897 1.8592 -0.11%
2007-03-19 0 17.58 - - 17.58 17.58 60,000 1,054,800 17.580 1.861 - - 1.861 1.861 566,692 1.8613 0.00%
2007-03-16 0 17.58 - 17.58 17.58 17.58 29,000 509,820 17.580 1.861 - 1.861 1.861 1.861 273,901 1.8613 0.00%
2007-03-15 0 17.58 - 17.58 - - 0 0 - 1.861 - 1.861 - - 0 - 0.00%
2007-03-14 0 17.58 - 17.58 - - 0 0 - 1.861 - 1.861 - - 0 - 0.00%
2007-03-13 0 17.58 - 17.58 - - 0 0 - 1.861 - 1.861 - - 0 - 0.00%
2007-03-12 0 17.58 - 18.00 17.58 17.60 4,000 70,380 17.595 1.861 - 1.906 1.861 1.863 37,779 1.8629 -2.22%
2007-03-09 0 17.98 - 17.98 - - 0 0 - 1.904 - 1.904 - - 0 - 0.00%
2007-03-08 0 17.98 - 17.98 18.30 18.30 89,000 1,628,700 18.300 1.904 - 1.904 1.938 1.938 840,594 1.9376 0.00%
2007-03-07 0 17.98 - 17.98 17.98 18.00 43,000 773,620 17.991 1.904 - 1.904 1.904 1.906 406,130 1.9049 0.78%
2007-03-06 0 17.84 - 17.88 17.82 17.84 208,000 3,710,560 17.839 1.889 - 1.893 1.887 1.889 1,964,534 1.8888 -0.34%
2007-03-05 0 17.90 - 17.90 17.50 17.90 110,000 1,965,000 17.864 1.895 - 1.895 1.853 1.895 1,038,936 1.8914 2.29%
2007-03-02 0 17.50 - 17.50 17.50 17.50 39,000 682,500 17.500 1.853 - 1.853 1.853 1.853 368,350 1.8529 0.57%
2007-03-01 0 17.40 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2007-02-28 0 17.40 - 17.40 - - 0 0 - 1.842 - 1.842 - - 0 - -0.57%
2007-02-27 0 17.50 - - - - 0 0 - 1.853 - - - - 0 - 0.00%
2007-02-26 0 17.50 - - - - 0 0 - 1.853 - - - - 0 - 0.00%
2007-02-23 0 17.50 - - - - 0 0 - 1.853 - - - - 0 - 0.00%
2007-02-22 0 17.50 - 17.50 17.50 17.50 1,000 17,500 17.500 1.853 - 1.853 1.853 1.853 9,445 1.8529 0.00%
2007-02-21 0 17.50 - - - - 0 0 - 1.853 - - - - 0 - 0.00%
2007-02-16 0 17.50 - 17.60 17.00 17.58 71,000 1,211,460 17.063 1.853 - 1.863 1.800 1.861 670,586 1.8066 -0.57%
2007-02-15 0 17.60 - 17.60 - - 0 0 - 1.863 - 1.863 - - 0 - 0.00%
2007-02-14 0 17.60 - - 17.00 17.60 1,114,000 18,938,600 17.001 1.863 - - 1.800 1.863 10,521,589 1.8000 0.92%
2007-02-13 0 17.44 - 17.44 - - 0 0 - 1.847 - 1.847 - - 0 - -3.11%
2007-02-12 0 18.00 - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2007-02-09 0 18.00 - 18.00 - - 0 0 - 1.906 - 1.906 - - 0 - 0.00%
2007-02-08 0 18.00 - - 16.90 18.30 32,000 563,900 17.622 1.906 - - 1.789 1.938 302,236 1.8658 2.86%
2007-02-07 0 17.50 - - 17.50 17.50 5,000 87,500 17.500 1.853 - - 1.853 1.853 47,224 1.8529 -2.67%
2007-02-06 0 17.98 - - - - 0 0 - 1.904 - - - - 0 - 0.00%
2007-02-05 0 17.98 - - - - 0 0 - 1.904 - - - - 0 - 0.00%
2007-02-02 0 17.98 - 17.98 - - 0 0 - 1.904 - 1.904 - - 0 - 0.00%
2007-02-01 0 17.98 - 17.98 - - 0 0 - 1.904 - 1.904 - - 0 - 0.00%
2007-01-31 0 17.98 - 18.00 17.80 18.00 5,000 89,580 17.916 1.904 - 1.906 1.885 1.906 47,224 1.8969 1.01%
2007-01-30 0 17.80 - 17.80 - - 0 0 - 1.885 - 1.885 - - 0 - 0.00%
2007-01-29 0 17.80 - 17.80 - - 0 0 - 1.885 - 1.885 - - 0 - -0.56%
2007-01-26 0 17.90 - 17.90 - - 0 0 - 1.895 - 1.895 - - 0 - -0.56%
2007-01-25 0 18.00 - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2007-01-24 0 18.00 - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2007-01-23 0 18.00 - - 18.00 18.00 6,000 108,000 18.000 1.906 - - 1.906 1.906 56,669 1.9058 -1.64%
2007-01-22 0 18.30 - 18.48 - - 0 0 - 1.938 - 1.957 - - 0 - 0.00%
2007-01-19 0 18.30 - 18.48 - - 0 0 - 1.938 - 1.957 - - 0 - 0.00%
2007-01-18 0 18.30 - 18.50 - - 0 0 - 1.938 - 1.959 - - 0 - 0.00%
2007-01-17 0 18.30 - 18.50 - - 0 0 - 1.938 - 1.959 - - 0 - 0.00%
2007-01-16 0 18.30 - 18.30 18.46 18.46 28,000 516,880 18.460 1.938 - 1.938 1.954 1.954 264,456 1.9545 -0.87%
2007-01-15 0 18.46 - 18.46 18.46 18.48 8,000 147,780 18.473 1.954 - 1.954 1.954 1.957 75,559 1.9558 -0.22%
2007-01-12 0 18.50 - 18.70 17.30 18.50 292,000 5,054,000 17.308 1.959 - 1.980 1.832 1.959 2,757,903 1.8326 0.11%
2007-01-11 0 18.48 - 18.50 17.20 18.48 9,000 160,220 17.802 1.957 - 1.959 1.821 1.957 85,004 1.8849 2.67%
2007-01-10 0 18.00 17.60 18.00 - - 0 0 - 1.906 1.863 1.906 - - 0 - 0.00%
2007-01-09 0 18.00 17.60 - 18.00 18.00 5,000 90,000 18.000 1.906 1.863 - 1.906 1.906 47,224 1.9058 0.00%
2007-01-08 0 18.00 17.80 - 17.86 18.46 6,000 108,160 18.027 1.906 1.885 - 1.891 1.954 56,669 1.9086 -2.60%
2007-01-05 0 18.48 17.92 18.50 18.00 18.76 5,000 91,800 18.360 1.957 1.897 1.959 1.906 1.986 47,224 1.9439 -1.60%
2007-01-04 0 18.78 - 18.78 - - 0 0 - 1.988 - 1.988 - - 0 - 0.00%
2007-01-03 0 18.78 18.00 18.88 18.78 18.98 4,000 75,520 18.880 1.988 1.906 1.999 1.988 2.010 37,779 1.9990 -0.11%
2007-01-02 0 18.80 18.00 18.80 18.80 18.88 19,000 357,820 18.833 1.990 1.906 1.990 1.990 1.999 179,453 1.9940 0.00%
2006-12-29 0 18.80 18.20 18.80 18.50 18.80 2,000 37,300 18.650 1.990 1.927 1.990 1.959 1.990 18,890 1.9746 -0.42%
2006-12-28 0 18.88 18.20 18.90 18.30 18.88 5,000 93,440 18.688 1.999 1.927 2.001 1.938 1.999 47,224 1.9786 0.00%
2006-12-27 0 18.88 18.20 18.90 18.30 18.88 6,000 112,060 18.677 1.999 1.927 2.001 1.938 1.999 56,669 1.9774 -0.53%
2006-12-22 0 18.98 18.50 19.00 18.52 18.98 145,000 2,700,720 18.626 2.010 1.959 2.012 1.961 2.010 1,369,507 1.9720 0.42%
2006-12-21 0 18.90 18.60 18.90 19.06 19.18 5,000 95,420 19.084 2.001 1.969 2.001 2.018 2.031 47,224 2.0206 0.11%
2006-12-20 0 18.88 18.74 18.88 18.88 18.98 5,000 94,600 18.920 1.999 1.984 1.999 1.999 2.010 47,224 2.0032 0.43%
2006-12-19 0 18.80 18.72 18.80 18.80 19.00 173,000 3,272,500 18.916 1.990 1.982 1.990 1.990 2.012 1,633,963 2.0028 -1.36%
2006-12-18 0 19.06 18.70 19.08 18.80 19.08 109,000 2,072,380 19.013 2.018 1.980 2.020 1.990 2.020 1,029,491 2.0130 -0.52%
2006-12-15 0 19.16 18.44 19.18 18.52 19.16 12,000 226,760 18.897 2.029 1.952 2.031 1.961 2.029 113,338 2.0007 0.00%
2006-12-14 0 19.16 18.50 19.16 18.50 19.16 12,000 226,580 18.882 2.029 1.959 2.029 1.959 2.029 113,338 1.9991 0.00%
2006-12-13 0 19.16 18.72 19.18 18.80 19.16 6,000 113,880 18.980 2.029 1.982 2.031 1.990 2.029 56,669 2.0096 0.00%
2006-12-12 0 19.16 18.44 19.18 18.58 19.40 25,000 474,280 18.971 2.029 1.952 2.031 1.967 2.054 236,122 2.0086 -1.03%
2006-12-11 0 19.36 18.64 19.36 18.70 19.36 15,000 287,060 19.137 2.050 1.974 2.050 1.980 2.050 141,673 2.0262 2.00%
2006-12-08 0 18.98 18.68 18.98 18.72 19.40 17,000 324,960 19.115 2.010 1.978 2.010 1.982 2.054 160,563 2.0239 -1.76%
2006-12-07 0 19.32 18.90 19.32 18.90 19.48 82,000 1,588,880 19.377 2.046 2.001 2.046 2.001 2.062 774,480 2.0515 -0.31%
2006-12-06 0 19.38 18.90 19.38 18.90 19.48 11,000 211,720 19.247 2.052 2.001 2.052 2.001 2.062 103,894 2.0379 -0.31%
2006-12-05 0 19.44 18.84 19.44 18.86 19.50 22,000 420,320 19.106 2.058 1.995 2.058 1.997 2.065 207,787 2.0228 1.25%
2006-12-04 0 19.20 19.20 - 18.80 19.50 25,000 480,200 19.208 2.033 2.033 - 1.990 2.065 236,122 2.0337 0.42%
2006-12-01 0 19.12 18.80 19.14 18.80 19.16 23,000 437,020 19.001 2.024 1.990 2.026 1.990 2.029 217,232 2.0118 -0.93%
2006-11-30 0 19.30 18.80 19.32 18.90 19.48 12,000 230,700 19.225 2.043 1.990 2.046 2.001 2.062 113,338 2.0355 0.63%
2006-11-29 0 19.18 18.80 19.18 18.90 19.30 12,000 229,700 19.142 2.031 1.990 2.031 2.001 2.043 113,338 2.0267 0.00%
2006-11-28 0 19.18 18.60 19.18 18.62 19.18 13,000 246,680 18.975 2.031 1.969 2.031 1.971 2.031 122,783 2.0091 0.00%
2006-11-27 0 19.18 18.50 19.18 18.50 19.18 15,000 284,600 18.973 2.031 1.959 2.031 1.959 2.031 141,673 2.0088 0.95%
2006-11-24 0 19.00 18.80 19.00 19.10 19.70 16,000 309,940 19.371 2.012 1.990 2.012 2.022 2.086 151,118 2.0510 -1.86%
2006-11-23 0 19.36 18.50 19.36 18.60 19.46 22,000 423,080 19.231 2.050 1.959 2.050 1.969 2.060 207,787 2.0361 0.94%
2006-11-22 0 19.18 18.50 19.18 18.42 19.18 29,000 544,160 18.764 2.031 1.959 2.031 1.950 2.031 273,901 1.9867 1.91%
2006-11-21 0 18.82 18.50 18.82 18.42 18.84 19,000 354,220 18.643 1.993 1.959 1.993 1.950 1.995 179,453 1.9739 0.21%
2006-11-20 0 18.78 18.20 18.78 18.40 18.78 8,000 149,860 18.733 1.988 1.927 1.988 1.948 1.988 75,559 1.9834 0.00%
2006-11-17 0 18.78 18.30 18.78 18.60 18.98 10,000 187,640 18.764 1.988 1.938 1.988 1.969 2.010 94,449 1.9867 0.00%
2006-11-16 0 18.78 18.00 18.78 18.78 18.78 8,000 149,060 18.633 1.988 1.906 1.988 1.988 1.988 75,559 1.9728 0.00%
2006-11-15 0 18.78 18.44 18.78 18.50 18.78 11,000 205,980 18.726 1.988 1.952 1.988 1.959 1.988 103,894 1.9826 0.00%
2006-11-14 0 18.78 18.50 18.78 18.54 18.80 11,000 205,680 18.698 1.988 1.959 1.988 1.963 1.990 103,894 1.9797 -2.09%
2006-11-13 0 19.18 18.52 19.20 18.60 19.18 96,000 1,823,660 18.997 2.031 1.961 2.033 1.969 2.031 906,708 2.0113 0.21%
2006-11-10 0 19.14 18.54 19.14 18.60 19.14 10,000 188,860 18.886 2.026 1.963 2.026 1.969 2.026 94,449 1.9996 -0.31%
2006-11-09 0 19.20 18.44 19.20 18.50 19.22 64,000 1,205,560 18.837 2.033 1.952 2.033 1.959 2.035 604,472 1.9944 -0.21%
2006-11-08 0 19.24 18.40 19.24 18.60 19.26 13,000 246,480 18.960 2.037 1.948 2.037 1.969 2.039 122,783 2.0074 -1.33%
2006-11-07 0 19.50 18.24 19.50 18.50 19.50 35,000 654,700 18.706 2.065 1.931 2.065 1.959 2.065 330,571 1.9805 5.41%
2006-11-06 0 18.50 18.26 18.50 18.30 18.80 28,000 519,120 18.540 1.959 1.933 1.959 1.938 1.990 264,456 1.9630 0.43%
2006-11-03 0 18.42 18.40 19.00 18.42 19.00 23,000 433,520 18.849 1.950 1.948 2.012 1.950 2.012 217,232 1.9957 -3.46%
2006-11-02 0 19.08 18.66 19.08 18.70 19.10 21,000 399,540 19.026 2.020 1.976 2.020 1.980 2.022 198,342 2.0144 0.53%
2006-11-01 0 18.98 18.68 18.98 18.70 19.50 21,000 400,200 19.057 2.010 1.978 2.010 1.980 2.065 198,342 2.0177 -2.67%
2006-10-31 0 19.50 18.80 19.50 19.00 19.50 32,000 614,400 19.200 2.065 1.990 2.065 2.012 2.065 302,236 2.0328 -1.52%
2006-10-27 0 19.80 18.90 19.80 19.00 19.86 10,000 195,360 19.536 2.096 2.001 2.096 2.012 2.103 94,449 2.0684 -0.30%
2006-10-26 0 19.86 18.92 19.88 19.00 19.98 73,000 1,401,800 19.203 2.103 2.003 2.105 2.012 2.115 689,476 2.0331 -0.70%
2006-10-25 0 20.00 19.20 20.20 19.20 20.00 36,000 709,960 19.721 2.118 2.033 2.139 2.033 2.118 340,015 2.0880 0.00%
2006-10-24 0 20.00 18.94 20.20 19.00 20.00 43,000 830,600 19.316 2.118 2.005 2.139 2.012 2.118 406,130 2.0452 1.01%
2006-10-23 0 19.80 18.80 19.80 19.00 20.20 64,000 1,264,280 19.754 2.096 1.990 2.096 2.012 2.139 604,472 2.0915 3.66%
2006-10-20 0 19.10 18.34 19.14 18.10 19.18 63,000 1,198,260 19.020 2.022 1.942 2.026 1.916 2.031 595,027 2.0138 1.06%
2006-10-19 0 18.90 17.32 18.90 17.30 19.50 41,000 760,740 18.555 2.001 1.834 2.001 1.832 2.065 387,240 1.9645 5.12%
2006-10-18 0 17.98 17.10 17.98 17.00 18.20 32,000 572,940 17.904 1.904 1.811 1.904 1.800 1.927 302,236 1.8957 5.76%
2006-10-17 0 17.00 16.80 18.40 17.00 19.00 42,000 773,440 18.415 1.800 1.779 1.948 1.800 2.012 396,685 1.9498 -2.86%
2006-10-16 0 17.50 16.72 17.58 16.76 17.84 24,000 419,960 17.498 1.853 1.770 1.861 1.775 1.889 226,677 1.8527 -0.91%
2006-10-13 0 17.66 16.86 17.66 16.90 17.70 15,000 257,920 17.195 1.870 1.785 1.870 1.789 1.874 141,673 1.8205 -0.56%
2006-10-12 0 17.76 16.70 17.76 16.76 17.76 8,000 136,360 17.045 1.880 1.768 1.880 1.775 1.880 75,559 1.8047 3.98%
2006-10-11 0 17.08 16.70 17.08 16.72 17.80 42,000 739,220 17.601 1.808 1.768 1.808 1.770 1.885 396,685 1.8635 -1.84%
2006-10-10 0 17.40 16.20 17.40 15.96 17.40 66,000 1,086,420 16.461 1.842 1.715 1.842 1.690 1.842 623,362 1.7428 6.75%
2006-10-09 0 16.30 16.04 16.50 16.18 17.08 27,000 450,000 16.667 1.726 1.698 1.747 1.713 1.808 255,012 1.7646 -4.68%
2006-10-06 0 17.10 16.00 17.16 16.00 17.14 27,000 456,560 16.910 1.811 1.694 1.817 1.694 1.815 255,012 1.7904 4.91%
2006-10-05 0 16.30 16.16 16.30 15.16 16.50 33,000 524,460 15.893 1.726 1.711 1.726 1.605 1.747 311,681 1.6827 4.76%
2006-10-04 0 15.56 15.54 16.20 15.00 16.58 108,000 1,647,180 15.252 1.647 1.645 1.715 1.588 1.755 1,020,046 1.6148 -6.27%
2006-10-03 0 16.60 16.00 16.60 16.00 17.20 88,000 1,504,660 17.098 1.758 1.694 1.758 1.694 1.821 831,149 1.8103 -5.57%
2006-09-29 0 17.58 17.58 17.60 16.20 18.00 49,000 844,060 17.226 1.861 1.861 1.863 1.715 1.906 462,799 1.8238 4.64%
2006-09-28 0 16.80 16.20 16.98 15.00 16.80 176,000 2,773,100 15.756 1.779 1.715 1.798 1.588 1.779 1,662,298 1.6682 5.00%
2006-09-27 0 16.00 15.98 16.20 15.00 16.80 42,000 673,320 16.031 1.694 1.692 1.715 1.588 1.779 396,685 1.6974 0.00%
2006-09-26 0 16.00 14.76 16.00 14.80 16.30 731,000 11,170,100 15.281 1.694 1.563 1.694 1.567 1.726 6,904,202 1.6179 3.90%
2006-09-25 0 15.40 14.92 15.50 13.00 15.68 203,000 3,030,980 14.931 1.631 1.580 1.641 1.376 1.660 1,917,309 1.5809 6.21%
2006-09-22 0 14.50 13.80 14.98 11.26 14.80 123,000 1,603,180 13.034 1.535 1.461 1.586 1.192 1.567 1,161,719 1.3800 9.85%
2006-09-21 0 13.20 11.70 - 10.32 13.20 201,000 2,373,500 11.809 1.398 1.239 - 1.093 1.398 1,898,420 1.2503 15.79%
2006-09-20 0 11.40 11.00 11.40 10.00 11.40 133,000 1,360,600 10.230 1.207 1.165 1.207 1.059 1.207 1,256,168 1.0831 3.45%
2006-09-19 0 11.02 11.02 12.30 11.02 12.00 31,000 365,840 11.801 1.167 1.167 1.302 1.167 1.271 292,791 1.2495 -2.48%
2006-09-18 0 11.30 11.30 11.42 - - 0 0 - 1.196 1.196 1.209 - - 0 - 2.54%
2006-09-15 0 11.02 10.62 11.26 11.02 11.50 13,000 145,340 11.180 1.167 1.124 1.192 1.167 1.218 122,783 1.1837 -3.33%
2006-09-14 0 11.40 11.08 - 11.30 11.40 12,000 136,200 11.350 1.207 1.173 - 1.196 1.207 113,338 1.2017 0.18%
2006-09-13 0 11.38 11.00 11.38 11.30 11.40 10,000 113,700 11.370 1.205 1.165 1.205 1.196 1.207 94,449 1.2038 -0.18%
2006-09-12 0 11.40 10.80 11.40 11.20 11.40 4,000 45,000 11.250 1.207 1.143 1.207 1.186 1.207 37,779 1.1911 1.79%
2006-09-11 0 11.20 11.00 11.48 11.20 11.78 104,000 1,222,080 11.751 1.186 1.165 1.215 1.186 1.247 982,267 1.2441 1.82%
2006-09-08 0 11.00 10.80 - 10.00 11.70 533,000 5,369,920 10.075 1.165 1.143 - 1.059 1.239 5,034,117 1.0667 -5.98%
2006-09-07 0 11.70 10.00 11.70 - - 1,000 11,860 11.860 1.239 1.059 1.239 - - 9,445 1.2557 -1.52%
2006-09-06 0 11.88 10.70 12.20 11.20 12.50 22,000 254,360 11.562 1.258 1.133 1.292 1.186 1.323 207,787 1.2241 4.21%
2006-09-05 0 11.40 10.56 11.80 10.00 12.86 221,000 2,257,560 10.215 1.207 1.118 1.249 1.059 1.362 2,087,317 1.0816 -11.63%
2006-09-04 0 12.90 - 12.90 13.00 13.00 1,000 13,000 13.000 1.366 - 1.366 1.376 1.376 9,445 1.3764 -0.77%
2006-09-01 0 13.00 - 13.00 13.10 13.10 3,000 39,300 13.100 1.376 - 1.376 1.387 1.387 28,335 1.3870 -0.76%
2006-08-31 0 13.10 - 13.10 13.10 13.28 7,000 92,440 13.206 1.387 - 1.387 1.387 1.406 66,114 1.3982 -1.36%
2006-08-30 0 13.28 13.36 13.38 13.28 13.28 2,000 26,560 13.280 1.406 1.415 1.417 1.406 1.406 18,890 1.4061 0.00%
2006-08-29 0 13.28 12.48 13.28 12.50 13.70 8,000 102,400 12.800 1.406 1.321 1.406 1.323 1.451 75,559 1.3552 -0.75%
2006-08-28 0 13.38 - 13.40 13.38 13.38 1,000 13,380 13.380 1.417 - 1.419 1.417 1.417 9,445 1.4166 2.92%
2006-08-25 0 13.00 - 13.28 12.80 13.00 12,000 153,960 12.830 1.376 - 1.406 1.355 1.376 113,338 1.3584 -2.84%
2006-08-24 0 13.38 - 13.38 14.00 14.00 2,000 28,000 14.000 1.417 - 1.417 1.482 1.482 18,890 1.4823 -2.90%
2006-08-23 0 13.78 - 13.78 13.60 14.00 524,000 7,331,700 13.992 1.459 - 1.459 1.440 1.482 4,949,114 1.4814 5.35%
2006-08-22 0 13.08 - 13.88 13.08 13.90 5,000 67,660 13.532 1.385 - 1.470 1.385 1.472 47,224 1.4327 -3.82%
2006-08-21 0 13.60 - 13.90 12.40 13.88 10,000 130,080 13.008 1.440 - 1.472 1.313 1.470 94,449 1.3773 8.80%
2006-08-18 0 12.50 - 12.50 - - 0 0 - 1.323 - 1.323 - - 0 - 0.00%
2006-08-17 0 12.50 - 12.50 12.50 12.98 4,000 50,880 12.720 1.323 - 1.323 1.323 1.374 37,779 1.3468 -3.55%
2006-08-16 0 12.96 - 12.96 12.96 13.36 4,000 52,240 13.060 1.372 - 1.372 1.372 1.415 37,779 1.3828 0.00%
2006-08-15 0 12.96 12.90 12.98 11.50 12.96 12,000 141,780 11.815 1.372 1.366 1.374 1.218 1.372 113,338 1.2509 8.91%
2006-08-14 0 11.90 11.20 11.90 11.20 11.98 25,000 297,500 11.900 1.260 1.186 1.260 1.186 1.268 236,122 1.2599 -0.67%
2006-08-11 0 11.98 - 11.98 11.80 12.00 30,000 355,000 11.833 1.268 - 1.268 1.249 1.271 283,346 1.2529 -6.11%
2006-08-10 0 12.76 - 12.76 12.78 12.78 82,000 1,047,960 12.780 1.351 - 1.351 1.353 1.353 774,480 1.3531 -0.31%
2006-08-09 0 12.80 - 12.80 12.88 12.90 55,000 725,300 13.187 1.355 - 1.355 1.364 1.366 519,468 1.3962 -3.76%
2006-08-08 0 13.30 - 13.30 13.30 13.68 2,000 26,980 13.490 1.408 - 1.408 1.408 1.448 18,890 1.4283 -2.92%
2006-08-07 0 13.70 - 13.70 13.84 13.84 4,000 55,360 13.840 1.451 - 1.451 1.465 1.465 37,779 1.4653 0.88%
2006-08-04 0 13.58 - 13.58 13.00 13.84 18,000 242,540 13.474 1.438 - 1.438 1.376 1.465 170,008 1.4266 -2.02%
2006-08-03 0 13.86 - 13.88 13.60 14.08 320,000 4,462,200 13.944 1.467 - 1.470 1.440 1.491 3,022,359 1.4764 0.43%
2006-08-02 0 13.80 - 13.80 13.60 13.98 232,000 3,242,000 13.974 1.461 - 1.461 1.440 1.480 2,191,211 1.4795 -1.29%
2006-08-01 0 13.98 13.90 13.98 13.80 14.38 206,000 2,844,360 13.808 1.480 1.472 1.480 1.461 1.523 1,945,644 1.4619 1.30%
2006-07-31 0 13.80 - 13.80 13.76 14.00 31,000 430,360 13.883 1.461 - 1.461 1.457 1.482 292,791 1.4699 -2.13%
2006-07-28 0 14.10 - 14.10 13.70 14.60 13,000 182,580 14.045 1.493 - 1.493 1.451 1.546 122,783 1.4870 3.22%
2006-07-27 0 13.66 - 14.00 13.66 14.70 62,000 873,220 14.084 1.446 - 1.482 1.446 1.556 585,582 1.4912 -2.43%
2006-07-26 0 14.00 14.06 14.10 12.92 14.58 14,000 189,440 13.531 1.482 1.489 1.493 1.368 1.544 132,228 1.4327 1.60%
2006-07-25 0 13.78 13.76 14.30 13.78 14.74 23,000 320,660 13.942 1.459 1.457 1.514 1.459 1.561 217,232 1.4761 -0.14%
2006-07-24 0 13.80 13.70 14.60 13.60 14.80 154,000 2,164,260 14.054 1.461 1.451 1.546 1.440 1.567 1,454,510 1.4880 -3.83%
2006-07-21 0 14.35 13.25 14.35 12.50 14.95 49,000 674,950 13.775 1.519 1.403 1.519 1.323 1.583 462,799 1.4584 -3.37%
2006-07-20 0 14.85 14.65 14.85 14.65 15.25 208,000 3,134,400 15.069 1.572 1.551 1.572 1.551 1.615 1,964,534 1.5955 -2.30%
2006-07-19 0 15.20 14.90 15.20 14.75 15.25 829,000 12,339,050 14.884 1.609 1.578 1.609 1.562 1.615 7,829,800 1.5759 1.33%
2006-07-18 0 15.00 14.85 15.00 14.85 15.30 587,000 8,827,850 15.039 1.588 1.572 1.588 1.572 1.620 5,544,141 1.5923 -0.66%
2006-07-17 0 15.10 15.05 15.25 13.70 15.25 1,299,000 19,379,200 14.919 1.599 1.593 1.615 1.451 1.615 12,268,890 1.5795 7.86%
2006-07-14 0 14.00 13.00 14.00 12.10 14.00 100,000 1,262,400 12.624 1.482 1.376 1.482 1.281 1.482 944,487 1.3366 13.82%
2006-07-13 0 12.30 12.10 12.30 10.90 12.40 83,000 958,900 11.553 1.302 1.281 1.302 1.154 1.313 783,924 1.2232 10.81%
2006-07-12 0 11.10 10.65 11.10 10.50 11.30 597,000 6,297,900 10.549 1.175 1.128 1.175 1.112 1.196 5,638,589 1.1169 0.91%
2006-07-11 0 11.00 10.35 11.00 10.00 11.50 303,000 3,130,800 10.333 1.165 1.096 1.165 1.059 1.218 2,861,797 1.0940 -4.35%
2006-07-10 0 11.50 11.35 11.50 11.40 12.70 232,900 2,810,910 12.069 1.218 1.202 1.218 1.207 1.345 2,199,711 1.2779 -4.17%
2006-07-07 0 12.00 12.00 12.40 10.45 12.50 682,000 7,330,200 10.748 1.271 1.271 1.313 1.106 1.323 6,441,404 1.1380 12.68%
2006-07-06 0 10.65 10.45 10.65 8.950 10.65 1,297,000 11,789,450 9.0898 1.128 1.106 1.128 0.948 1.128 12,250,001 0.9624 15.76%
2006-07-05 0 9.200 9.000 9.600 8.250 9.600 1,119,000 9,307,550 8.3177 0.974 0.953 1.016 0.873 1.016 10,568,813 0.8807 11.52%
2006-07-04 0 8.250 8.250 8.450 7.500 8.400 1,535,000 11,057,000 7.2033 0.873 0.873 0.895 0.794 0.889 14,497,880 0.7627 7.14%
2006-07-03 0 7.700 7.650 - 6.000 8.200 785,000 4,781,500 6.0911 0.815 0.810 - 0.635 0.868 7,414,225 0.6449 14.07%
2006-06-30 0 6.750 6.750 8.000 5.700 7.400 277,000 1,617,350 5.8388 0.715 0.715 0.847 0.604 0.783 2,616,230 0.6182 6.30%
2006-06-29 0 6.350 6.250 6.500 5.500 6.850 973,000 5,082,000 5.2230 0.672 0.662 0.688 0.582 0.725 9,189,862 0.5530 14.41%
2006-06-28 0 5.550 5.550 5.700 5.000 5.600 630,000 3,191,700 5.0662 0.588 0.588 0.604 0.529 0.593 5,950,270 0.5364 8.82%
2006-06-27 0 5.100 5.000 5.150 5.000 5.100 451,000 2,255,100 5.0002 0.540 0.529 0.545 0.529 0.540 4,259,638 0.5294 2.00%
2006-06-26 0 5.000 4.900 5.050 5.000 5.000 4,000 20,000 5.0000 0.529 0.519 0.535 0.529 0.529 37,779 0.5294 1.01%
2006-06-23 0 4.950 4.900 5.000 - - 0 0 - 0.524 0.519 0.529 - - 0 - 0.00%
2006-06-22 0 4.950 4.900 5.000 - - 0 0 - 0.524 0.519 0.529 - - 0 - 0.00%
2006-06-21 0 4.950 4.950 5.000 4.950 4.950 2,000 9,900 4.9500 0.524 0.524 0.529 0.524 0.524 18,890 0.5241 1.02%
2006-06-20 0 4.900 4.850 4.900 - - 0 0 - 0.519 0.514 0.519 - - 0 - 0.00%
2006-06-19 0 4.900 4.850 4.900 - - 0 0 - 0.519 0.514 0.519 - - 0 - 0.00%
2006-06-16 0 4.900 4.850 4.900 - - 0 0 - 0.519 0.514 0.519 - - 0 - 0.00%
2006-06-15 0 4.900 4.850 4.900 - - 0 0 - 0.519 0.514 0.519 - - 0 - 0.00%
2006-06-14 0 4.900 4.900 5.000 4.800 4.900 12,000 58,000 4.8333 0.519 0.519 0.529 0.508 0.519 113,338 0.5117 0.00%
2006-06-13 0 4.900 4.900 - - - 0 0 - 0.519 0.519 - - - 0 - 1.03%
2006-06-12 0 4.850 4.850 4.900 4.850 4.850 2,000 9,700 4.8500 0.514 0.514 0.519 0.514 0.514 18,890 0.5135 -1.02%
2006-06-09 0 4.900 4.900 5.000 4.900 4.900 4,000 19,600 4.9000 0.519 0.519 0.529 0.519 0.519 37,779 0.5188 2.08%
2006-06-08 0 4.800 4.800 4.900 - - 0 0 - 0.508 0.508 0.519 - - 0 - 0.00%
2006-06-07 0 4.800 4.800 4.900 4.800 4.850 10,000 48,100 4.8100 0.508 0.508 0.519 0.508 0.514 94,449 0.5093 -2.04%
2006-06-06 0 4.900 4.900 5.000 4.900 4.900 9,000 44,100 4.9000 0.519 0.519 0.529 0.519 0.519 85,004 0.5188 0.00%
2006-06-05 0 4.900 4.900 5.000 4.900 5.000 46,000 225,600 4.9043 0.519 0.519 0.529 0.519 0.529 434,464 0.5193 -2.00%
2006-06-02 0 5.000 4.900 5.000 4.900 5.000 4,000 19,800 4.9500 0.529 0.519 0.529 0.519 0.529 37,779 0.5241 2.04%
2006-06-01 0 4.900 4.900 5.000 4.850 5.000 49,000 240,400 4.9061 0.519 0.519 0.529 0.514 0.529 462,799 0.5194 -2.00%
2006-05-30 0 5.000 4.900 5.000 4.800 5.000 116,000 560,700 4.8336 0.529 0.519 0.529 0.508 0.529 1,095,605 0.5118 0.00%
2006-05-29 0 5.000 4.900 5.000 5.000 5.000 1,000 5,000 5.0000 0.529 0.519 0.529 0.529 0.529 9,445 0.5294 0.00%
2006-05-26 0 5.000 4.850 5.000 - - 0 0 - 0.529 0.514 0.529 - - 0 - 0.00%
2006-05-25 0 5.000 4.850 5.000 4.850 5.000 2,000 9,850 4.9250 0.529 0.514 0.529 0.514 0.529 18,890 0.5214 2.04%
2006-05-24 0 4.900 4.850 4.900 4.800 5.100 16,000 79,300 4.9563 0.519 0.514 0.519 0.508 0.540 151,118 0.5248 -2.97%
2006-05-23 0 5.050 4.900 5.050 5.000 5.100 10,000 50,200 5.0200 0.535 0.519 0.535 0.529 0.540 94,449 0.5315 0.00%
2006-05-22 0 5.050 4.800 5.050 4.800 5.050 73,000 364,250 4.9897 0.535 0.508 0.535 0.508 0.535 689,476 0.5283 3.06%
2006-05-19 0 4.900 4.900 4.950 4.900 5.050 49,000 244,700 4.9939 0.519 0.519 0.524 0.519 0.535 462,799 0.5287 -1.01%
2006-05-18 0 4.950 4.900 5.000 4.900 4.950 24,000 118,700 4.9458 0.524 0.519 0.529 0.519 0.524 226,677 0.5237 1.02%
2006-05-17 0 4.900 4.900 5.000 4.800 4.850 587,000 2,821,600 4.8068 0.519 0.519 0.529 0.508 0.514 5,544,141 0.5089 5.38%
2006-05-16 0 4.650 - 4.800 - - 0 0 - 0.492 - 0.508 - - 0 - 0.00%
2006-05-15 0 4.650 - 4.800 4.650 4.800 3,000 14,150 4.7167 0.492 - 0.508 0.492 0.508 28,335 0.4994 -3.13%
2006-05-12 0 4.800 4.700 4.800 - - 0 0 - 0.508 0.498 0.508 - - 0 - 0.00%
2006-05-11 0 4.800 - 4.800 4.800 4.850 8,000 38,600 4.8250 0.508 - 0.508 0.508 0.514 75,559 0.5109 -2.04%
2006-05-10 0 4.900 4.800 5.000 4.900 4.900 1,000 4,900 4.9000 0.519 0.508 0.529 0.519 0.519 9,445 0.5188 -2.97%
2006-05-09 0 5.050 4.900 5.100 5.050 5.100 2,000 10,150 5.0750 0.535 0.519 0.540 0.535 0.540 18,890 0.5373 -6.48%
2006-05-08 0 5.400 - 5.400 - - 0 0 - 0.572 - 0.572 - - 0 - 0.00%
2006-05-04 0 5.400 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2006-05-03 0 5.400 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2006-05-02 0 5.400 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2006-04-28 0 5.400 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2006-04-27 0 5.400 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2006-04-26 0 5.400 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2006-04-25 0 5.400 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2006-04-24 0 5.400 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2006-04-21 0 5.400 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2006-04-20 0 5.400 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2006-04-19 0 5.400 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2006-04-18 0 5.400 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2006-04-13 0 5.400 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2006-04-12 0 5.400 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2006-04-11 0 5.400 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2006-04-10 0 5.400 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2006-04-07 0 5.400 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2006-04-06 0 5.400 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2006-04-04 0 5.400 - 5.400 - - 0 0 - 0.572 - 0.572 - - 0 - -0.92%
2006-04-03 0 5.450 - 5.700 - - 0 0 - 0.577 - 0.604 - - 0 - 0.00%
2006-03-31 0 5.450 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2006-03-30 0 5.450 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2006-03-29 0 5.450 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2006-03-28 0 5.450 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2006-03-27 0 5.450 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2006-03-24 0 5.450 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2006-03-23 0 5.450 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2006-03-22 0 5.450 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2006-03-21 0 5.450 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2006-03-20 0 5.450 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2006-03-17 0 5.450 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2006-03-16 0 5.450 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2006-03-15 0 5.450 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2006-03-14 0 5.450 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2006-03-13 0 5.450 - 5.450 - - 0 0 - 0.577 - 0.577 - - 0 - 0.00%
2006-03-10 0 5.450 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2006-03-09 0 5.450 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2006-03-08 0 5.450 - 5.450 5.450 5.450 12,000 65,400 5.4500 0.577 - 0.577 0.577 0.577 113,338 0.5770 -0.91%
2006-03-07 0 5.500 - 5.500 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
2006-03-06 0 5.500 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2006-03-03 0 5.500 - 5.500 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
2006-03-02 0 5.500 - 5.500 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
2006-03-01 0 5.500 - 5.500 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
2006-02-28 0 5.500 - 5.500 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
2006-02-27 0 5.500 - 5.500 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
2006-02-24 0 5.500 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2006-02-23 0 5.500 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2006-02-22 0 5.500 5.300 - - - 0 0 - 0.582 0.561 - - - 0 - 0.00%
2006-02-21 0 5.500 5.250 - - - 0 0 - 0.582 0.556 - - - 0 - 0.00%
2006-02-20 0 5.500 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2006-02-17 0 5.500 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2006-02-16 0 5.500 - 5.800 - - 0 0 - 0.582 - 0.614 - - 0 - 0.00%
2006-02-15 0 5.500 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2006-02-14 0 5.500 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2006-02-13 0 5.500 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2006-02-10 0 5.500 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2006-02-09 0 5.500 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2006-02-08 0 5.500 - 5.800 - - 0 0 - 0.582 - 0.614 - - 0 - 0.00%
2006-02-07 0 5.500 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2006-02-06 0 5.500 5.500 - 5.500 5.500 2,000 11,000 5.5000 0.582 0.582 - 0.582 0.582 18,890 0.5823 0.00%
2006-02-03 0 5.500 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2006-02-02 0 5.500 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2006-02-01 0 5.500 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2006-01-27 0 5.500 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2006-01-26 0 5.500 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2006-01-25 0 5.500 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2006-01-24 0 5.500 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2006-01-23 0 5.500 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2006-01-20 0 5.500 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2006-01-19 0 5.500 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2006-01-18 0 5.500 - 5.500 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
2006-01-17 0 5.500 - 5.500 - - 0 0 - 0.582 - 0.582 - - 0 - -0.90%
2006-01-16 0 5.550 - 5.550 - - 0 0 - 0.588 - 0.588 - - 0 - 0.00%
2006-01-13 0 5.550 - 5.550 - - 0 0 - 0.588 - 0.588 - - 0 - 0.00%
2006-01-12 0 5.550 - 5.600 - - 1,000 5,550 5.5500 0.588 - 0.593 - - 9,445 0.5876 0.00%
2006-01-11 0 5.550 5.550 5.750 - - 0 0 - 0.588 0.588 0.609 - - 0 - 0.00%
2006-01-10 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2006-01-09 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2006-01-06 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2006-01-05 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2006-01-04 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2006-01-03 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2005-12-30 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2005-12-29 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2005-12-28 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2005-12-23 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2005-12-22 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2005-12-21 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2005-12-20 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2005-12-19 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2005-12-16 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2005-12-15 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2005-12-14 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2005-12-13 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2005-12-12 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2005-12-09 0 5.550 - 5.550 - - 0 0 - 0.588 - 0.588 - - 0 - 0.00%
2005-12-08 0 5.550 - 5.550 - - 0 0 - 0.588 - 0.588 - - 0 - 0.00%
2005-12-07 0 5.550 - 5.550 - - 0 0 - 0.588 - 0.588 - - 0 - 0.00%
2005-12-06 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2005-12-05 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2005-12-02 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2005-12-01 0 5.550 - 5.750 - - 0 0 - 0.588 - 0.609 - - 0 - 0.00%
2005-11-30 0 5.550 5.300 5.700 - - 0 0 - 0.588 0.561 0.604 - - 0 - 0.00%
2005-11-29 0 5.550 - 5.550 - - 0 0 - 0.588 - 0.588 - - 0 - 0.00%
2005-11-28 0 5.550 5.500 - - - 0 0 - 0.588 0.582 - - - 0 - 0.00%
2005-11-25 0 5.550 5.400 5.750 - - 0 0 - 0.588 0.572 0.609 - - 0 - 0.00%
2005-11-24 0 5.550 5.500 5.750 - - 0 0 - 0.588 0.582 0.609 - - 0 - 0.00%
2005-11-23 0 5.550 5.500 5.750 - - 0 0 - 0.588 0.582 0.609 - - 0 - 0.00%
2005-11-22 0 5.550 5.500 5.750 - - 0 0 - 0.588 0.582 0.609 - - 0 - 0.00%
2005-11-21 0 5.550 5.500 5.750 - - 0 0 - 0.588 0.582 0.609 - - 0 - 0.00%
2005-11-18 0 5.550 5.500 5.750 - - 0 0 - 0.588 0.582 0.609 - - 0 - 0.00%
2005-11-17 0 5.550 5.500 5.750 - - 0 0 - 0.588 0.582 0.609 - - 0 - 0.00%
2005-11-16 0 5.550 5.500 5.750 - - 0 0 - 0.588 0.582 0.609 - - 0 - 0.00%
2005-11-15 0 5.550 5.500 5.650 5.550 5.700 4,000 22,400 5.6000 0.588 0.582 0.598 0.588 0.604 37,779 0.5929 -0.89%
2005-11-14 0 5.600 5.500 5.600 5.600 5.750 7,000 39,650 5.6643 0.593 0.582 0.593 0.593 0.609 66,114 0.5997 -1.75%
2005-11-11 0 5.700 5.600 5.700 5.600 5.750 19,000 107,250 5.6447 0.604 0.593 0.604 0.593 0.609 179,453 0.5977 0.00%
2005-11-10 0 5.700 - 5.750 - - 0 0 - 0.604 - 0.609 - - 0 - 0.00%
2005-11-09 0 5.700 - 5.750 - - 0 0 - 0.604 - 0.609 - - 0 - 0.00%
2005-11-08 0 5.700 - 5.750 - - 0 0 - 0.604 - 0.609 - - 0 - 0.00%
2005-11-07 0 5.700 - 5.750 - - 0 0 - 0.604 - 0.609 - - 0 - 0.00%
2005-11-04 0 5.700 5.500 5.750 5.700 5.700 60,000 342,000 5.7000 0.604 0.582 0.609 0.604 0.604 566,692 0.6035 0.00%
2005-11-03 0 5.700 5.500 5.750 5.700 5.700 250,000 1,425,000 5.7000 0.604 0.582 0.609 0.604 0.604 2,361,218 0.6035 0.00%
2005-11-02 0 5.700 5.500 5.750 5.700 5.700 390,000 2,223,000 5.7000 0.604 0.582 0.609 0.604 0.604 3,683,501 0.6035 0.00%
2005-11-01 0 5.700 5.500 5.750 5.700 5.700 220,000 1,254,000 5.7000 0.604 0.582 0.609 0.604 0.604 2,077,872 0.6035 0.00%
2005-10-31 0 5.700 5.500 5.750 5.700 5.700 250,000 1,425,000 5.7000 0.604 0.582 0.609 0.604 0.604 2,361,218 0.6035 0.00%
2005-10-28 0 5.700 5.500 5.750 5.700 5.700 178,000 1,014,600 5.7000 0.604 0.582 0.609 0.604 0.604 1,681,187 0.6035 0.00%
2005-10-27 0 5.700 5.500 5.750 5.700 5.700 114,000 649,800 5.7000 0.604 0.582 0.609 0.604 0.604 1,076,716 0.6035 0.00%
2005-10-26 0 5.700 5.500 5.750 5.700 5.750 124,000 708,300 5.7121 0.604 0.582 0.609 0.604 0.609 1,171,164 0.6048 0.00%
2005-10-25 0 5.700 5.500 5.700 5.700 5.700 60,000 342,000 5.7000 0.604 0.582 0.604 0.604 0.604 566,692 0.6035 0.00%
2005-10-24 0 5.700 5.500 5.750 5.700 5.700 110,000 627,000 5.7000 0.604 0.582 0.609 0.604 0.604 1,038,936 0.6035 0.00%
2005-10-21 0 5.700 5.500 5.750 5.700 5.700 105,000 598,500 5.7000 0.604 0.582 0.609 0.604 0.604 991,712 0.6035 0.00%
2005-10-20 0 5.700 5.500 5.750 5.700 5.700 102,000 581,400 5.7000 0.604 0.582 0.609 0.604 0.604 963,377 0.6035 0.00%
2005-10-19 0 5.700 5.500 5.750 5.700 5.700 110,000 627,000 5.7000 0.604 0.582 0.609 0.604 0.604 1,038,936 0.6035 0.00%
2005-10-18 0 5.700 5.500 5.750 5.700 5.700 100,000 570,000 5.7000 0.604 0.582 0.609 0.604 0.604 944,487 0.6035 0.00%
2005-10-17 0 5.700 5.500 5.750 5.700 5.700 110,000 627,000 5.7000 0.604 0.582 0.609 0.604 0.604 1,038,936 0.6035 -0.87%
2005-10-14 0 5.750 5.500 5.750 5.700 5.850 130,000 750,500 5.7731 0.609 0.582 0.609 0.604 0.619 1,227,834 0.6112 0.00%
2005-10-13 0 5.750 5.500 5.800 5.700 5.750 110,000 630,500 5.7318 0.609 0.582 0.614 0.604 0.609 1,038,936 0.6069 -1.71%
2005-10-12 0 5.850 5.500 5.950 5.850 5.850 110,000 643,500 5.8500 0.619 0.582 0.630 0.619 0.619 1,038,936 0.6194 -0.85%
2005-10-10 0 5.900 5.500 5.950 5.800 5.900 110,000 643,000 5.8455 0.625 0.582 0.630 0.614 0.625 1,038,936 0.6189 0.85%
2005-10-07 0 5.850 5.500 5.900 5.750 5.850 100,000 580,500 5.8050 0.619 0.582 0.625 0.609 0.619 944,487 0.6146 0.86%
2005-10-06 0 5.800 5.500 5.850 5.700 5.800 110,000 632,000 5.7455 0.614 0.582 0.619 0.604 0.614 1,038,936 0.6083 -0.85%
2005-10-05 0 5.850 5.500 5.850 5.700 5.850 110,000 636,000 5.7818 0.619 0.582 0.619 0.604 0.619 1,038,936 0.6122 -0.85%
2005-10-04 0 5.900 5.500 5.950 5.750 5.900 110,000 641,500 5.8318 0.625 0.582 0.630 0.609 0.625 1,038,936 0.6175 0.85%
2005-10-03 0 5.850 5.500 5.900 5.750 5.850 120,000 696,000 5.8000 0.619 0.582 0.625 0.609 0.619 1,133,385 0.6141 0.86%
2005-09-30 0 5.800 5.500 5.850 5.750 5.800 110,000 636,000 5.7818 0.614 0.582 0.619 0.609 0.614 1,038,936 0.6122 -0.85%
2005-09-29 0 5.850 5.500 5.850 5.850 5.900 80,000 470,500 5.8813 0.619 0.582 0.619 0.619 0.625 755,590 0.6227 0.86%
2005-09-28 0 5.800 5.500 5.800 5.750 5.800 100,000 579,000 5.7900 0.614 0.582 0.614 0.609 0.614 944,487 0.6130 0.00%
2005-09-27 0 5.800 5.500 5.850 5.800 5.800 110,000 638,000 5.8000 0.614 0.582 0.619 0.614 0.614 1,038,936 0.6141 -0.85%
2005-09-26 0 5.850 5.500 5.850 5.800 5.850 140,000 812,500 5.8036 0.619 0.582 0.619 0.614 0.619 1,322,282 0.6145 0.86%
2005-09-23 0 5.800 5.500 5.850 5.750 5.800 110,000 636,000 5.7818 0.614 0.582 0.619 0.609 0.614 1,038,936 0.6122 -0.85%
2005-09-22 0 5.850 5.500 5.900 5.750 5.850 110,000 637,500 5.7955 0.619 0.582 0.625 0.609 0.619 1,038,936 0.6136 0.00%
2005-09-21 0 5.850 5.500 5.900 5.750 5.850 110,000 637,500 5.7955 0.619 0.582 0.625 0.609 0.619 1,038,936 0.6136 0.00%
2005-09-20 0 5.850 5.500 5.900 5.750 5.850 110,000 637,500 5.7955 0.619 0.582 0.625 0.609 0.619 1,038,936 0.6136 0.86%
2005-09-16 0 5.800 5.500 5.850 5.700 5.800 110,000 632,000 5.7455 0.614 0.582 0.619 0.604 0.614 1,038,936 0.6083 0.00%
2005-09-15 0 5.800 5.500 5.850 5.700 5.850 115,000 663,000 5.7652 0.614 0.582 0.619 0.604 0.619 1,086,160 0.6104 -0.85%
2005-09-14 0 5.850 5.500 5.900 5.750 5.850 105,000 608,250 5.7929 0.619 0.582 0.625 0.609 0.619 991,712 0.6133 0.86%
2005-09-13 0 5.800 5.500 5.850 5.750 5.800 90,000 520,500 5.7833 0.614 0.582 0.619 0.609 0.614 850,039 0.6123 -0.85%
2005-09-12 0 5.850 5.500 5.900 5.700 5.850 120,000 693,000 5.7750 0.619 0.582 0.625 0.604 0.619 1,133,385 0.6114 0.00%
2005-09-09 0 5.850 5.500 5.900 5.700 5.850 154,000 886,700 5.7578 0.619 0.582 0.625 0.604 0.619 1,454,510 0.6096 0.86%
2005-09-08 0 5.800 5.500 5.850 5.700 5.800 180,000 1,035,000 5.7500 0.614 0.582 0.619 0.604 0.614 1,700,077 0.6088 0.00%
2005-09-07 0 5.800 5.500 5.850 5.700 5.800 176,000 1,014,800 5.7659 0.614 0.582 0.619 0.604 0.614 1,662,298 0.6105 1.75%
2005-09-06 0 5.700 5.500 5.700 5.750 5.800 136,000 786,500 5.7831 0.604 0.582 0.604 0.609 0.614 1,284,503 0.6123 0.00%
2005-09-05 0 5.700 5.500 5.700 5.700 5.700 46,000 262,200 5.7000 0.604 0.582 0.604 0.604 0.604 434,464 0.6035 -0.87%
2005-09-02 0 5.750 5.500 5.750 5.700 5.800 175,000 1,007,500 5.7571 0.609 0.582 0.609 0.604 0.614 1,652,853 0.6096 0.88%
2005-09-01 0 5.700 5.500 5.750 5.700 5.700 155,000 883,500 5.7000 0.604 0.582 0.609 0.604 0.604 1,463,955 0.6035 -1.72%
2005-08-31 0 5.800 5.500 5.800 5.700 5.850 150,000 871,500 5.8100 0.614 0.582 0.614 0.604 0.619 1,416,731 0.6151 0.00%
2005-08-30 0 5.800 5.500 5.800 5.700 5.850 150,000 867,000 5.7800 0.614 0.582 0.614 0.604 0.619 1,416,731 0.6120 0.87%
2005-08-29 0 5.750 5.500 5.800 5.700 5.750 130,000 745,000 5.7308 0.609 0.582 0.614 0.604 0.609 1,227,834 0.6068 -0.86%
2005-08-26 0 5.800 5.450 5.800 5.700 5.800 161,000 921,800 5.7255 0.614 0.577 0.614 0.604 0.614 1,520,625 0.6062 0.87%
2005-08-25 0 5.750 5.450 5.800 5.700 5.750 155,000 889,700 5.7400 0.609 0.577 0.614 0.604 0.609 1,463,955 0.6077 0.00%
2005-08-24 0 5.750 5.500 5.800 5.700 5.750 160,000 918,000 5.7375 0.609 0.582 0.614 0.604 0.609 1,511,180 0.6075 0.88%
2005-08-23 0 5.700 5.500 5.750 5.700 5.700 160,000 912,000 5.7000 0.604 0.582 0.609 0.604 0.604 1,511,180 0.6035 -1.72%
2005-08-22 0 5.800 5.500 5.800 5.700 5.850 150,000 868,500 5.7900 0.614 0.582 0.614 0.604 0.619 1,416,731 0.6130 0.87%
2005-08-19 0 5.750 5.500 5.750 5.700 5.800 151,000 872,800 5.7801 0.609 0.582 0.609 0.604 0.614 1,426,176 0.6120 0.88%
2005-08-18 0 5.700 5.500 5.750 5.700 5.700 153,000 872,100 5.7000 0.604 0.582 0.609 0.604 0.604 1,445,066 0.6035 -0.87%
2005-08-17 0 5.750 5.550 5.800 5.700 5.750 100,000 572,500 5.7250 0.609 0.588 0.614 0.604 0.609 944,487 0.6061 -0.86%
2005-08-16 0 5.800 5.500 5.850 5.700 5.800 202,000 1,164,100 5.7629 0.614 0.582 0.619 0.604 0.614 1,907,864 0.6102 0.00%
2005-08-15 0 5.800 5.500 5.850 5.700 5.850 190,000 1,101,500 5.7974 0.614 0.582 0.619 0.604 0.619 1,794,526 0.6138 1.75%
2005-08-12 0 5.700 5.550 5.700 - - 0 0 - 0.604 0.588 0.604 - - 0 - 0.00%
2005-08-11 0 5.700 5.600 5.700 5.700 5.800 120,000 691,500 5.7625 0.604 0.593 0.604 0.604 0.614 1,133,385 0.6101 -1.72%
2005-08-10 0 5.800 5.600 5.850 5.700 5.800 180,000 1,036,500 5.7583 0.614 0.593 0.619 0.604 0.614 1,700,077 0.6097 0.00%
2005-08-09 0 5.800 5.600 5.850 5.700 5.800 180,000 1,039,500 5.7750 0.614 0.593 0.619 0.604 0.614 1,700,077 0.6114 -0.85%
2005-08-08 0 5.850 5.500 5.900 5.700 5.850 212,000 1,229,100 5.7976 0.619 0.582 0.625 0.604 0.619 2,002,313 0.6138 2.63%
2005-08-05 0 5.700 5.500 5.750 5.600 5.700 182,000 1,032,900 5.6753 0.604 0.582 0.609 0.593 0.604 1,718,967 0.6009 -0.87%
2005-08-04 0 5.750 5.500 5.800 5.600 5.750 180,000 1,024,500 5.6917 0.609 0.582 0.614 0.593 0.609 1,700,077 0.6026 0.88%
2005-08-03 0 5.700 5.500 5.750 5.550 5.700 180,000 1,015,500 5.6417 0.604 0.582 0.609 0.588 0.604 1,700,077 0.5973 -0.87%
2005-08-02 0 5.750 5.600 5.800 5.700 5.750 180,000 1,030,500 5.7250 0.609 0.593 0.614 0.604 0.609 1,700,077 0.6061 0.00%
2005-08-01 0 5.750 5.600 5.800 5.700 5.750 200,000 1,145,000 5.7250 0.609 0.593 0.614 0.604 0.609 1,888,975 0.6061 -0.86%
2005-07-29 0 5.800 5.550 5.850 5.700 5.800 150,000 862,500 5.7500 0.614 0.588 0.619 0.604 0.614 1,416,731 0.6088 -0.85%
2005-07-28 0 5.850 5.550 5.900 5.700 5.850 180,000 1,046,500 5.8139 0.619 0.588 0.625 0.604 0.619 1,700,077 0.6156 0.00%
2005-07-27 0 5.850 5.500 5.900 5.700 5.850 171,000 985,350 5.7623 0.619 0.582 0.625 0.604 0.619 1,615,073 0.6101 1.74%
2005-07-26 0 5.750 5.500 5.750 5.700 5.850 182,000 1,050,600 5.7725 0.609 0.582 0.609 0.604 0.619 1,718,967 0.6112 0.88%
2005-07-25 0 5.700 5.650 5.750 5.700 5.750 200,000 1,142,500 5.7125 0.604 0.598 0.609 0.604 0.609 1,888,975 0.6048 -2.56%
2005-07-22 0 5.850 5.650 5.900 5.700 5.850 180,000 1,041,000 5.7833 0.619 0.598 0.625 0.604 0.619 1,700,077 0.6123 0.00%
2005-07-21 0 5.850 5.700 5.900 5.750 5.850 180,000 1,047,000 5.8167 0.619 0.604 0.625 0.609 0.619 1,700,077 0.6159 0.00%
2005-07-20 0 5.850 5.650 5.900 5.700 5.850 210,000 1,212,750 5.7750 0.619 0.598 0.625 0.604 0.619 1,983,423 0.6114 0.00%
2005-07-19 0 5.850 5.650 5.900 5.700 5.850 180,000 1,044,000 5.8000 0.619 0.598 0.625 0.604 0.619 1,700,077 0.6141 -0.85%
2005-07-18 0 5.900 5.650 5.900 5.700 5.900 190,000 1,103,000 5.8053 0.625 0.598 0.625 0.604 0.625 1,794,526 0.6146 0.00%
2005-07-15 0 5.900 5.700 5.900 5.700 5.900 190,000 1,103,000 5.8053 0.625 0.604 0.625 0.604 0.625 1,794,526 0.6146 0.85%
2005-07-14 0 5.850 5.700 5.850 5.700 5.850 180,000 1,041,000 5.7833 0.619 0.604 0.619 0.604 0.619 1,700,077 0.6123 0.00%
2005-07-13 0 5.850 5.650 5.900 5.700 5.850 190,000 1,102,500 5.8026 0.619 0.598 0.625 0.604 0.619 1,794,526 0.6144 0.00%
2005-07-12 0 5.850 5.700 5.900 5.700 5.850 180,000 1,044,000 5.8000 0.619 0.604 0.625 0.604 0.619 1,700,077 0.6141 0.00%
2005-07-11 0 5.850 5.650 5.900 5.700 5.900 180,000 1,050,000 5.8333 0.619 0.598 0.625 0.604 0.625 1,700,077 0.6176 1.74%
2005-07-08 0 5.750 5.600 5.800 5.650 5.750 180,000 1,029,000 5.7167 0.609 0.593 0.614 0.598 0.609 1,700,077 0.6053 -0.86%
2005-07-07 0 5.800 5.650 5.900 5.700 5.850 194,000 1,118,500 5.7655 0.614 0.598 0.625 0.604 0.619 1,832,305 0.6104 -0.85%
2005-07-06 0 5.850 5.700 5.900 5.800 5.900 180,000 1,053,000 5.8500 0.619 0.604 0.625 0.614 0.625 1,700,077 0.6194 0.00%
2005-07-05 0 5.850 5.650 5.900 5.700 5.850 150,000 868,500 5.7900 0.619 0.598 0.625 0.604 0.619 1,416,731 0.6130 0.00%
2005-07-04 0 5.850 5.700 5.900 5.700 5.850 180,000 1,044,000 5.8000 0.619 0.604 0.625 0.604 0.619 1,700,077 0.6141 0.00%
2005-06-30 0 5.850 5.650 5.950 5.700 5.900 180,000 1,048,000 5.8222 0.619 0.598 0.630 0.604 0.625 1,700,077 0.6164 -0.85%
2005-06-29 0 5.900 5.650 5.950 5.700 5.900 180,000 1,047,000 5.8167 0.625 0.598 0.630 0.604 0.625 1,700,077 0.6159 0.00%
2005-06-28 0 5.900 5.700 5.950 5.750 5.900 180,000 1,048,500 5.8250 0.625 0.604 0.630 0.609 0.625 1,700,077 0.6167 0.00%
2005-06-27 0 5.900 5.650 5.950 5.700 5.900 180,000 1,053,000 5.8500 0.625 0.598 0.630 0.604 0.625 1,700,077 0.6194 0.00%
2005-06-24 0 5.900 5.650 5.950 5.700 5.900 184,000 1,070,350 5.8171 0.625 0.598 0.630 0.604 0.625 1,737,857 0.6159 0.00%
2005-06-23 0 5.900 5.700 5.950 5.850 5.900 180,000 1,060,500 5.8917 0.625 0.604 0.630 0.619 0.625 1,700,077 0.6238 0.00%
2005-06-22 0 5.900 5.700 5.950 5.800 5.900 180,000 1,057,500 5.8750 0.625 0.604 0.630 0.614 0.625 1,700,077 0.6220 0.85%
2005-06-21 0 5.850 5.650 5.900 5.700 5.850 180,000 1,044,000 5.8000 0.619 0.598 0.625 0.604 0.619 1,700,077 0.6141 -0.85%
2005-06-20 0 5.900 5.650 5.950 5.700 5.950 180,000 1,048,500 5.8250 0.625 0.598 0.630 0.604 0.630 1,700,077 0.6167 0.00%
2005-06-17 0 5.900 5.700 5.900 5.700 5.900 180,000 1,050,000 5.8333 0.625 0.604 0.625 0.604 0.625 1,700,077 0.6176 0.85%
2005-06-16 0 5.850 5.700 5.950 5.700 5.850 180,000 1,044,000 5.8000 0.619 0.604 0.630 0.604 0.619 1,700,077 0.6141 -0.85%
2005-06-15 0 5.900 5.650 5.950 5.700 5.900 150,000 870,000 5.8000 0.625 0.598 0.630 0.604 0.625 1,416,731 0.6141 1.72%
2005-06-14 0 5.800 5.650 5.850 5.700 5.900 180,000 1,046,900 5.8161 0.614 0.598 0.619 0.604 0.625 1,700,077 0.6158 -0.85%
2005-06-13 0 5.850 5.650 5.950 5.700 5.900 230,000 1,339,000 5.8217 0.619 0.598 0.630 0.604 0.625 2,172,321 0.6164 0.00%
2005-06-10 0 5.850 5.650 5.900 5.700 5.900 210,000 1,222,500 5.8214 0.619 0.598 0.625 0.604 0.625 1,983,423 0.6164 -1.68%
2005-06-09 0 5.950 5.700 6.000 5.800 5.950 170,000 998,000 5.8706 0.630 0.604 0.635 0.614 0.630 1,605,628 0.6216 1.71%
2005-06-08 0 5.850 5.650 5.900 5.700 5.850 210,000 1,215,000 5.7857 0.619 0.598 0.625 0.604 0.619 1,983,423 0.6126 -0.85%
2005-06-07 0 5.900 5.650 5.950 5.700 5.900 210,000 1,219,500 5.8071 0.625 0.598 0.630 0.604 0.625 1,983,423 0.6148 0.85%
2005-06-06 0 5.850 5.650 5.900 5.700 5.850 220,000 1,273,500 5.7886 0.619 0.598 0.625 0.604 0.619 2,077,872 0.6129 -0.85%
2005-06-03 0 5.900 5.650 5.900 5.700 5.900 210,000 1,219,000 5.8048 0.625 0.598 0.625 0.604 0.625 1,983,423 0.6146 0.85%
2005-06-02 0 5.850 5.650 5.900 5.700 5.850 180,000 1,045,500 5.8083 0.619 0.598 0.625 0.604 0.619 1,700,077 0.6150 0.00%
2005-06-01 0 5.850 5.650 5.900 5.750 5.900 190,000 1,107,000 5.8263 0.619 0.598 0.625 0.609 0.625 1,794,526 0.6169 -0.85%
2005-05-31 0 5.900 5.700 5.900 5.750 5.900 180,000 1,050,000 5.8333 0.625 0.604 0.625 0.609 0.625 1,700,077 0.6176 -0.84%
2005-05-30 0 5.950 5.700 6.000 5.750 5.950 180,000 1,056,000 5.8667 0.630 0.604 0.635 0.609 0.630 1,700,077 0.6211 1.71%
2005-05-27 0 5.850 5.650 5.900 5.700 5.850 150,000 868,500 5.7900 0.619 0.598 0.625 0.604 0.619 1,416,731 0.6130 0.00%
2005-05-26 0 5.850 5.650 5.900 5.700 5.850 220,000 1,270,500 5.7750 0.619 0.598 0.625 0.604 0.619 2,077,872 0.6114 -0.85%
2005-05-25 0 5.900 5.650 5.950 5.700 5.900 261,000 1,517,500 5.8142 0.625 0.598 0.630 0.604 0.625 2,465,112 0.6156 -0.84%
2005-05-24 0 5.950 5.700 6.000 5.800 6.000 180,000 1,065,000 5.9167 0.630 0.604 0.635 0.614 0.635 1,700,077 0.6264 0.85%
2005-05-23 0 5.900 5.650 5.950 5.700 5.900 204,000 1,183,200 5.8000 0.625 0.598 0.630 0.604 0.625 1,926,754 0.6141 0.00%
2005-05-20 0 5.900 5.750 5.950 5.800 5.900 180,000 1,056,000 5.8667 0.625 0.609 0.630 0.614 0.625 1,700,077 0.6211 -0.84%
2005-05-19 0 5.950 5.700 6.000 5.750 5.950 183,000 1,081,350 5.9090 0.630 0.604 0.635 0.609 0.630 1,728,412 0.6256 0.00%
2005-05-18 0 5.950 5.700 6.000 5.750 5.950 180,000 1,057,500 5.8750 0.630 0.604 0.635 0.609 0.630 1,700,077 0.6220 0.00%
2005-05-17 0 5.950 5.700 6.000 5.750 5.950 200,000 1,170,000 5.8500 0.630 0.604 0.635 0.609 0.630 1,888,975 0.6194 -0.83%
2005-05-13 0 6.000 5.750 6.100 5.800 6.000 180,000 1,068,000 5.9333 0.635 0.609 0.646 0.614 0.635 1,700,077 0.6282 0.00%
2005-05-12 0 6.000 5.700 6.000 5.800 6.000 187,000 1,102,500 5.8957 0.635 0.604 0.635 0.614 0.635 1,766,191 0.6242 1.69%
2005-05-11 0 5.900 5.700 6.000 5.800 5.950 180,000 1,057,500 5.8750 0.625 0.604 0.635 0.614 0.630 1,700,077 0.6220 -0.84%
2005-05-10 0 5.950 5.750 6.000 5.800 5.950 210,000 1,237,500 5.8929 0.630 0.609 0.635 0.614 0.630 1,983,423 0.6239 -2.46%
2005-05-09 0 6.100 5.850 6.200 6.000 6.150 180,000 1,092,000 6.0667 0.646 0.619 0.656 0.635 0.651 1,700,077 0.6423 -0.81%
2005-05-06 0 6.150 5.900 6.200 6.050 6.300 210,000 1,290,000 6.1429 0.651 0.625 0.656 0.641 0.667 1,983,423 0.6504 -1.60%
2005-05-05 0 6.250 5.900 6.300 6.000 6.250 220,000 1,351,000 6.1409 0.662 0.625 0.667 0.635 0.662 2,077,872 0.6502 0.81%
2005-05-04 0 6.200 5.900 6.250 6.000 6.200 180,000 1,098,000 6.1000 0.656 0.625 0.662 0.635 0.656 1,700,077 0.6459 0.81%
2005-05-03 0 6.150 5.800 6.200 5.900 6.150 210,000 1,270,500 6.0500 0.651 0.614 0.656 0.625 0.651 1,983,423 0.6406 0.82%
2005-04-29 0 6.100 5.800 6.200 5.850 6.100 162,000 964,900 5.9562 0.646 0.614 0.656 0.619 0.646 1,530,069 0.6306 0.83%
2005-04-28 0 6.050 5.800 6.100 5.900 6.050 187,000 1,123,350 6.0072 0.641 0.614 0.646 0.625 0.641 1,766,191 0.6360 -1.63%
2005-04-27 0 6.150 5.900 6.200 5.950 6.250 180,000 1,097,000 6.0944 0.651 0.625 0.656 0.630 0.662 1,700,077 0.6453 -1.60%
2005-04-26 0 6.250 5.950 6.300 6.000 6.250 177,000 1,090,350 6.1602 0.662 0.630 0.667 0.635 0.662 1,671,743 0.6522 0.00%
2005-04-25 0 6.250 5.950 6.250 6.150 6.250 190,000 1,174,000 6.1789 0.662 0.630 0.662 0.651 0.662 1,794,526 0.6542 1.63%
2005-04-22 0 6.150 5.850 6.200 6.000 6.150 180,000 1,098,000 6.1000 0.651 0.619 0.656 0.635 0.651 1,700,077 0.6459 -0.81%
2005-04-21 0 6.200 5.800 6.200 6.000 6.200 180,000 1,099,500 6.1083 0.656 0.614 0.656 0.635 0.656 1,700,077 0.6467 1.64%
2005-04-20 0 6.100 5.750 6.100 5.800 6.100 161,000 951,750 5.9115 0.646 0.609 0.646 0.614 0.646 1,520,625 0.6259 2.52%
2005-04-19 0 5.950 5.800 6.000 5.900 5.950 180,000 1,068,000 5.9333 0.630 0.614 0.635 0.625 0.630 1,700,077 0.6282 -0.83%
2005-04-18 0 6.000 5.850 6.050 5.950 6.050 185,000 1,107,000 5.9838 0.635 0.619 0.641 0.630 0.641 1,747,302 0.6335 -0.83%
2005-04-15 0 6.050 5.900 6.100 6.000 6.050 180,000 1,084,500 6.0250 0.641 0.625 0.646 0.635 0.641 1,700,077 0.6379 -0.82%
2005-04-14 0 6.100 5.950 6.200 6.000 6.100 180,000 1,092,000 6.0667 0.646 0.630 0.656 0.635 0.646 1,700,077 0.6423 0.73%
2005-04-13 0 6.150 5.900 6.200 6.100 6.200 187,000 1,148,900 6.1439 0.641 0.615 0.646 0.636 0.646 1,793,724 0.6405 0.82%
2005-04-12 0 6.100 5.900 6.200 6.000 6.100 150,000 912,000 6.0800 0.636 0.615 0.646 0.626 0.636 1,438,816 0.6339 0.00%
2005-04-11 0 6.100 5.950 6.150 6.100 6.200 188,000 1,158,600 6.1628 0.636 0.620 0.641 0.636 0.646 1,803,316 0.6425 -1.61%
2005-04-08 0 6.200 5.900 6.200 6.100 6.200 200,000 1,231,500 6.1575 0.646 0.615 0.646 0.636 0.646 1,918,422 0.6419 0.81%
2005-04-07 0 6.150 5.900 6.200 5.950 6.150 210,000 1,275,000 6.0714 0.641 0.615 0.646 0.620 0.641 2,014,343 0.6330 0.82%
2005-04-06 0 6.100 5.900 6.150 6.000 6.150 180,000 1,093,500 6.0750 0.636 0.615 0.641 0.626 0.641 1,726,579 0.6333 0.00%
2005-04-04 0 6.100 5.900 6.150 6.000 6.150 170,000 1,032,500 6.0735 0.636 0.615 0.641 0.626 0.641 1,630,658 0.6332 -0.81%
2005-04-01 0 6.150 5.950 6.150 6.000 6.150 260,000 1,576,500 6.0635 0.641 0.620 0.641 0.626 0.641 2,493,948 0.6321 0.00%
2005-03-31 0 6.150 6.000 6.200 6.100 6.150 180,000 1,102,500 6.1250 0.641 0.626 0.646 0.636 0.641 1,726,579 0.6385 0.82%
2005-03-30 0 6.100 5.950 6.150 6.000 6.150 240,000 1,456,500 6.0688 0.636 0.620 0.641 0.626 0.641 2,302,106 0.6327 0.83%
2005-03-29 0 6.050 5.900 6.100 5.950 6.050 150,000 901,500 6.0100 0.631 0.615 0.636 0.620 0.631 1,438,816 0.6266 0.00%
2005-03-24 0 6.050 5.950 6.100 6.000 6.150 180,000 1,095,000 6.0833 0.631 0.620 0.636 0.626 0.641 1,726,579 0.6342 -2.42%
2005-03-23 0 6.200 6.000 6.200 6.150 6.250 175,000 1,087,000 6.2114 0.646 0.626 0.646 0.641 0.652 1,678,619 0.6476 0.00%
2005-03-22 0 6.200 6.000 6.200 6.000 6.200 180,000 1,105,500 6.1417 0.646 0.626 0.646 0.626 0.646 1,726,579 0.6403 0.00%
2005-03-21 0 6.200 6.000 6.250 6.100 6.200 210,000 1,297,500 6.1786 0.646 0.626 0.652 0.636 0.646 2,014,343 0.6441 0.81%
2005-03-18 0 6.150 5.900 6.200 6.100 6.150 190,000 1,163,750 6.1250 0.641 0.615 0.646 0.636 0.641 1,822,501 0.6385 0.82%
2005-03-17 0 6.100 5.900 6.100 6.000 6.100 185,000 1,115,000 6.0270 0.636 0.615 0.636 0.626 0.636 1,774,540 0.6283 0.83%
2005-03-16 0 6.050 6.000 6.150 6.050 6.100 140,000 849,500 6.0679 0.631 0.626 0.641 0.631 0.636 1,342,895 0.6326 -0.82%
2005-03-15 0 6.100 5.950 6.100 6.000 6.150 160,000 973,750 6.0859 0.636 0.620 0.636 0.626 0.641 1,534,737 0.6345 -0.81%
2005-03-14 0 6.150 5.900 6.200 6.000 6.150 180,000 1,096,500 6.0917 0.641 0.615 0.646 0.626 0.641 1,726,579 0.6351 0.82%
2005-03-11 0 6.100 5.950 6.200 5.950 6.150 180,000 1,090,500 6.0583 0.636 0.620 0.646 0.620 0.641 1,726,579 0.6316 -0.81%
2005-03-10 0 6.150 5.900 6.200 5.950 6.150 210,000 1,275,000 6.0714 0.641 0.615 0.646 0.620 0.641 2,014,343 0.6330 0.00%
2005-03-09 0 6.150 5.900 6.200 5.950 6.200 180,000 1,090,500 6.0583 0.641 0.615 0.646 0.620 0.646 1,726,579 0.6316 -0.81%
2005-03-08 0 6.200 5.950 6.250 6.100 6.200 180,000 1,110,000 6.1667 0.646 0.620 0.652 0.636 0.646 1,726,579 0.6429 0.00%
2005-03-07 0 6.200 6.000 6.250 6.050 6.200 210,000 1,284,000 6.1143 0.646 0.626 0.652 0.631 0.646 2,014,343 0.6374 1.64%
2005-03-04 0 6.100 5.950 6.350 5.950 6.100 210,000 1,269,500 6.0452 0.636 0.620 0.662 0.620 0.636 2,014,343 0.6302 -1.61%
2005-03-03 0 6.200 6.000 6.250 6.100 6.200 190,000 1,168,500 6.1500 0.646 0.626 0.652 0.636 0.646 1,822,501 0.6412 0.81%
2005-03-02 0 6.150 6.000 6.200 6.100 6.150 186,000 1,139,250 6.1250 0.641 0.626 0.646 0.636 0.641 1,784,132 0.6385 0.00%
2005-03-01 0 6.150 5.950 6.200 6.100 6.150 190,000 1,163,750 6.1250 0.641 0.620 0.646 0.636 0.641 1,822,501 0.6385 -0.81%
2005-02-28 0 6.200 6.000 6.250 6.100 6.200 190,000 1,165,500 6.1342 0.646 0.626 0.652 0.636 0.646 1,822,501 0.6395 0.00%
2005-02-25 0 6.200 6.000 6.250 6.200 6.200 190,000 1,178,000 6.2000 0.646 0.626 0.652 0.646 0.646 1,822,501 0.6464 0.81%
2005-02-24 0 6.150 6.000 6.200 6.100 6.150 190,000 1,163,750 6.1250 0.641 0.626 0.646 0.636 0.641 1,822,501 0.6385 0.00%
2005-02-23 0 6.150 6.000 6.200 6.100 6.200 200,000 1,229,000 6.1450 0.641 0.626 0.646 0.636 0.646 1,918,422 0.6406 0.00%
2005-02-22 0 6.150 6.000 6.250 6.100 6.200 190,000 1,165,250 6.1329 0.641 0.626 0.652 0.636 0.646 1,822,501 0.6394 -0.81%
2005-02-21 0 6.200 6.050 6.250 6.150 6.200 180,000 1,111,500 6.1750 0.646 0.631 0.652 0.641 0.646 1,726,579 0.6438 0.00%
2005-02-18 0 6.200 6.100 6.250 6.150 6.200 180,000 1,111,500 6.1750 0.646 0.636 0.652 0.641 0.646 1,726,579 0.6438 0.00%
2005-02-17 0 6.200 6.050 6.250 6.100 6.200 180,000 1,109,500 6.1639 0.646 0.631 0.652 0.636 0.646 1,726,579 0.6426 -0.80%
2005-02-16 0 6.250 6.100 6.300 6.150 6.250 180,000 1,116,000 6.2000 0.652 0.636 0.657 0.641 0.652 1,726,579 0.6464 -0.79%
2005-02-15 0 6.300 6.150 6.350 6.250 6.300 180,000 1,129,500 6.2750 0.657 0.641 0.662 0.652 0.657 1,726,579 0.6542 0.00%
2005-02-14 0 6.300 6.150 6.350 6.250 6.300 180,000 1,129,500 6.2750 0.657 0.641 0.662 0.652 0.657 1,726,579 0.6542 0.80%
2005-02-08 0 6.250 6.000 6.300 6.200 6.250 220,000 1,371,000 6.2318 0.652 0.626 0.657 0.646 0.652 2,110,264 0.6497 0.81%
2005-02-07 0 6.200 6.100 6.250 6.150 6.200 220,000 1,358,500 6.1750 0.646 0.636 0.652 0.641 0.646 2,110,264 0.6438 0.81%
2005-02-04 0 6.150 6.150 6.200 6.150 6.200 54,000 332,600 6.1593 0.641 0.641 0.646 0.641 0.646 517,974 0.6421 -0.81%
2005-02-03 0 6.200 6.000 6.250 6.100 6.200 206,000 1,266,900 6.1500 0.646 0.626 0.652 0.636 0.646 1,975,974 0.6412 0.81%
2005-02-02 0 6.150 5.950 6.200 6.100 6.150 194,000 1,188,250 6.1250 0.641 0.620 0.646 0.636 0.641 1,860,869 0.6385 0.82%
2005-02-01 0 6.100 5.950 6.250 6.100 6.250 214,000 1,323,600 6.1850 0.636 0.620 0.652 0.636 0.652 2,052,711 0.6448 -0.81%
2005-01-31 0 6.150 6.050 6.250 6.100 6.150 192,000 1,176,000 6.1250 0.641 0.631 0.652 0.636 0.641 1,841,685 0.6385 -0.81%
2005-01-28 0 6.200 5.950 6.250 5.950 6.200 202,000 1,247,150 6.1740 0.646 0.620 0.652 0.620 0.646 1,937,606 0.6437 0.81%
2005-01-27 0 6.150 5.900 6.200 6.100 6.150 220,000 1,349,500 6.1341 0.641 0.615 0.646 0.636 0.641 2,110,264 0.6395 1.65%
2005-01-26 0 6.050 5.950 6.100 6.050 6.050 228,000 1,379,400 6.0500 0.631 0.620 0.636 0.631 0.631 2,187,001 0.6307 -0.82%
2005-01-25 0 6.100 6.000 6.150 6.050 6.100 192,000 1,166,400 6.0750 0.636 0.626 0.641 0.631 0.636 1,841,685 0.6333 -0.81%
2005-01-24 0 6.150 6.000 6.150 6.100 6.150 222,000 1,359,750 6.1250 0.641 0.626 0.641 0.636 0.641 2,129,448 0.6385 -0.81%
2005-01-21 0 6.200 6.100 6.200 6.150 6.200 190,000 1,173,250 6.1750 0.646 0.636 0.646 0.641 0.646 1,822,501 0.6438 -0.80%
2005-01-20 0 6.250 6.100 6.250 6.150 6.250 200,000 1,238,000 6.1900 0.652 0.636 0.652 0.641 0.652 1,918,422 0.6453 0.00%
2005-01-19 0 6.250 6.150 6.250 6.200 6.250 200,000 1,242,500 6.2125 0.652 0.641 0.652 0.646 0.652 1,918,422 0.6477 -0.79%
2005-01-18 0 6.300 6.150 6.300 6.250 6.300 192,000 1,204,800 6.2750 0.657 0.641 0.657 0.652 0.657 1,841,685 0.6542 0.00%
2005-01-17 0 6.300 6.150 6.350 6.250 6.300 190,000 1,192,250 6.2750 0.657 0.641 0.662 0.652 0.657 1,822,501 0.6542 0.00%
2005-01-14 0 6.300 6.100 6.400 6.250 6.300 185,000 1,163,500 6.2892 0.657 0.636 0.667 0.652 0.657 1,774,540 0.6557 0.80%
2005-01-13 0 6.250 6.100 6.300 6.200 6.250 228,000 1,419,300 6.2250 0.652 0.636 0.657 0.646 0.652 2,187,001 0.6490 0.00%
2005-01-12 0 6.250 6.150 6.300 6.200 6.250 190,000 1,182,750 6.2250 0.652 0.641 0.657 0.646 0.652 1,822,501 0.6490 -0.79%
2005-01-11 0 6.300 6.100 6.350 6.250 6.300 190,000 1,192,250 6.2750 0.657 0.636 0.662 0.652 0.657 1,822,501 0.6542 0.80%
2005-01-10 0 6.250 6.100 6.300 6.150 6.250 192,000 1,190,400 6.2000 0.652 0.636 0.657 0.641 0.652 1,841,685 0.6464 0.00%
2005-01-07 0 6.250 6.100 6.250 6.250 6.350 190,000 1,197,750 6.3039 0.652 0.636 0.652 0.652 0.662 1,822,501 0.6572 0.00%
2005-01-06 0 6.250 6.100 6.300 6.150 6.250 185,000 1,143,250 6.1797 0.652 0.636 0.657 0.641 0.652 1,774,540 0.6443 0.81%
2005-01-05 0 6.200 6.100 6.300 6.200 6.250 192,000 1,195,150 6.2247 0.646 0.636 0.657 0.646 0.652 1,841,685 0.6489 -0.80%
2005-01-04 0 6.250 6.150 6.300 6.200 6.250 190,000 1,182,750 6.2250 0.652 0.641 0.657 0.646 0.652 1,822,501 0.6490 -0.79%
2005-01-03 0 6.300 6.200 6.350 6.300 6.400 190,000 1,202,900 6.3311 0.657 0.646 0.662 0.657 0.667 1,822,501 0.6600 -0.79%
2004-12-31 0 6.350 6.200 6.400 6.300 6.350 220,000 1,391,000 6.3227 0.662 0.646 0.667 0.657 0.662 2,110,264 0.6592 0.79%
2004-12-30 0 6.300 6.200 6.350 6.250 6.300 194,000 1,216,350 6.2698 0.657 0.646 0.662 0.652 0.657 1,860,869 0.6536 -0.79%
2004-12-29 0 6.350 6.150 6.350 6.300 6.350 190,000 1,201,750 6.3250 0.662 0.641 0.662 0.657 0.662 1,822,501 0.6594 0.79%
2004-12-28 0 6.300 6.150 6.350 6.200 6.300 190,000 1,186,500 6.2447 0.657 0.641 0.662 0.646 0.657 1,822,501 0.6510 0.80%
2004-12-24 0 6.250 6.150 6.300 6.200 6.250 174,000 1,086,000 6.2414 0.652 0.641 0.657 0.646 0.652 1,669,027 0.6507 0.00%
2004-12-23 0 6.250 6.100 6.300 6.150 6.250 194,000 1,202,800 6.2000 0.652 0.636 0.657 0.641 0.652 1,860,869 0.6464 0.00%
2004-12-22 0 6.250 6.150 6.300 6.200 6.250 180,000 1,120,500 6.2250 0.652 0.641 0.657 0.646 0.652 1,726,579 0.6490 0.00%
2004-12-21 0 6.250 6.150 6.300 6.150 6.250 290,000 1,807,000 6.2310 0.652 0.641 0.657 0.641 0.652 2,781,711 0.6496 0.00%
2004-12-20 0 6.250 6.100 6.250 6.150 6.250 215,000 1,329,000 6.1814 0.652 0.636 0.652 0.641 0.652 2,062,303 0.6444 0.81%
2004-12-17 0 6.200 6.100 6.250 6.150 6.200 190,000 1,174,750 6.1829 0.646 0.636 0.652 0.641 0.646 1,822,501 0.6446 -0.80%
2004-12-16 0 6.250 6.050 6.250 6.100 6.250 190,000 1,175,000 6.1842 0.652 0.631 0.652 0.636 0.652 1,822,501 0.6447 1.63%
2004-12-15 0 6.150 6.000 6.200 6.050 6.150 180,000 1,098,500 6.1028 0.641 0.626 0.646 0.631 0.641 1,726,579 0.6362 0.00%
2004-12-14 0 6.150 5.950 6.200 6.050 6.150 175,000 1,068,500 6.1057 0.641 0.620 0.646 0.631 0.641 1,678,619 0.6365 1.65%
2004-12-13 0 6.050 5.900 6.100 6.000 6.050 210,000 1,265,500 6.0262 0.631 0.615 0.636 0.626 0.631 2,014,343 0.6282 0.83%
2004-12-10 0 6.000 5.800 6.000 5.850 6.000 192,000 1,132,100 5.8964 0.626 0.605 0.626 0.610 0.626 1,841,685 0.6147 0.84%
2004-12-09 0 5.950 5.850 6.000 5.850 6.000 222,000 1,317,300 5.9338 0.620 0.610 0.626 0.610 0.626 2,129,448 0.6186 0.00%
2004-12-08 0 5.950 5.850 6.000 5.900 5.950 210,000 1,246,000 5.9333 0.620 0.610 0.626 0.615 0.620 2,014,343 0.6186 -2.46%
2004-12-07 0 6.100 6.000 6.150 6.050 6.100 210,000 1,276,000 6.0762 0.636 0.626 0.641 0.631 0.636 2,014,343 0.6335 -0.81%
2004-12-06 0 6.150 6.000 6.200 6.050 6.150 192,000 1,173,200 6.1104 0.641 0.626 0.646 0.631 0.641 1,841,685 0.6370 0.00%
2004-12-03 0 6.150 6.050 6.250 6.100 6.150 180,000 1,102,500 6.1250 0.641 0.631 0.652 0.636 0.641 1,726,579 0.6385 0.00%
2004-12-02 0 6.150 5.950 6.200 6.000 6.150 217,000 1,315,550 6.0624 0.641 0.620 0.646 0.626 0.641 2,081,487 0.6320 1.65%
2004-12-01 0 6.050 5.900 6.100 5.950 6.200 213,000 1,288,800 6.0507 0.631 0.615 0.636 0.620 0.646 2,043,119 0.6308 0.00%
2004-11-30 0 6.050 6.050 6.350 6.050 6.200 210,000 1,285,650 6.1221 0.631 0.631 0.662 0.631 0.646 2,014,343 0.6382 -3.20%
2004-11-29 0 6.250 6.200 6.300 6.250 6.300 176,000 1,102,400 6.2636 0.652 0.646 0.657 0.652 0.657 1,688,211 0.6530 -1.57%
2004-11-26 0 6.350 6.200 6.400 6.200 6.350 194,000 1,220,550 6.2915 0.662 0.646 0.667 0.646 0.662 1,860,869 0.6559 0.79%
2004-11-25 0 6.300 6.250 6.450 6.300 6.450 199,000 1,263,500 6.3492 0.657 0.652 0.672 0.657 0.672 1,908,830 0.6619 -2.33%
2004-11-24 0 6.450 6.300 6.500 6.300 6.450 214,000 1,363,750 6.3727 0.672 0.657 0.678 0.657 0.672 2,052,711 0.6644 -0.77%
2004-11-23 0 6.500 6.300 6.500 6.300 6.500 198,000 1,270,200 6.4152 0.678 0.657 0.678 0.657 0.678 1,899,237 0.6688 0.78%
2004-11-22 0 6.450 6.200 6.450 6.300 6.450 200,000 1,277,500 6.3875 0.672 0.646 0.672 0.657 0.672 1,918,422 0.6659 0.78%
2004-11-19 0 6.400 6.300 6.450 6.300 6.400 228,000 1,452,550 6.3708 0.667 0.657 0.672 0.657 0.667 2,187,001 0.6642 0.00%
2004-11-18 0 6.400 6.250 6.450 6.350 6.400 190,000 1,211,250 6.3750 0.667 0.652 0.672 0.662 0.667 1,822,501 0.6646 0.00%
2004-11-17 0 6.400 6.250 6.450 6.300 6.400 201,000 1,274,350 6.3400 0.667 0.652 0.672 0.657 0.667 1,928,014 0.6610 0.00%
2004-11-16 0 6.400 6.200 6.450 6.300 6.400 196,000 1,248,800 6.3714 0.667 0.646 0.672 0.657 0.667 1,880,053 0.6642 0.00%
2004-11-15 0 6.400 6.200 6.450 6.200 6.400 235,000 1,493,000 6.3532 0.667 0.646 0.672 0.646 0.667 2,254,145 0.6623 1.59%
2004-11-12 0 6.300 6.200 6.350 6.250 6.300 192,000 1,204,800 6.2750 0.657 0.646 0.662 0.652 0.657 1,841,685 0.6542 -0.79%
2004-11-11 0 6.350 6.200 6.350 6.250 6.350 190,000 1,196,500 6.2974 0.662 0.646 0.662 0.652 0.662 1,822,501 0.6565 0.00%
2004-11-10 0 6.350 6.200 6.400 6.300 6.350 198,000 1,252,300 6.3247 0.662 0.646 0.667 0.657 0.662 1,899,237 0.6594 0.00%
2004-11-09 0 6.350 6.150 6.350 6.200 6.350 220,000 1,378,500 6.2659 0.662 0.641 0.662 0.646 0.662 2,110,264 0.6532 0.79%
2004-11-08 0 6.300 6.150 6.350 6.150 6.300 276,000 1,727,350 6.2585 0.657 0.641 0.662 0.641 0.657 2,647,422 0.6525 0.00%
2004-11-05 0 6.300 6.100 6.350 6.200 6.300 178,000 1,113,500 6.2556 0.657 0.636 0.662 0.646 0.657 1,707,395 0.6522 0.80%
2004-11-04 0 6.250 6.100 6.300 6.150 6.250 210,000 1,306,000 6.2190 0.652 0.636 0.657 0.641 0.652 2,014,343 0.6484 0.00%
2004-11-03 0 6.250 6.100 6.300 6.150 6.250 228,000 1,417,300 6.2162 0.652 0.636 0.657 0.641 0.652 2,187,001 0.6481 0.00%
2004-11-02 0 6.250 6.100 6.250 6.100 6.250 216,000 1,333,100 6.1718 0.652 0.636 0.652 0.636 0.652 2,071,895 0.6434 0.81%
2004-11-01 0 6.200 6.100 6.250 6.150 6.200 264,000 1,631,950 6.1816 0.646 0.636 0.652 0.641 0.646 2,532,317 0.6444 0.00%
2004-10-29 0 6.200 6.150 6.250 6.150 6.200 183,000 1,131,600 6.1836 0.646 0.641 0.652 0.641 0.646 1,755,356 0.6447 -0.80%
2004-10-28 0 6.250 6.100 6.300 6.150 6.250 180,000 1,117,500 6.2083 0.652 0.636 0.657 0.641 0.652 1,726,579 0.6472 0.81%
2004-10-27 0 6.200 6.150 6.400 6.150 6.350 202,000 1,266,600 6.2703 0.646 0.641 0.667 0.641 0.662 1,937,606 0.6537 -0.80%
2004-10-26 0 6.250 6.100 6.300 6.150 6.250 200,000 1,237,000 6.1850 0.652 0.636 0.657 0.641 0.652 1,918,422 0.6448 0.81%
2004-10-25 0 6.200 6.050 6.250 6.100 6.200 196,000 1,205,400 6.1500 0.646 0.631 0.652 0.636 0.646 1,880,053 0.6412 -0.80%
2004-10-21 0 6.250 6.150 6.350 6.200 6.250 180,000 1,120,500 6.2250 0.652 0.641 0.662 0.646 0.652 1,726,579 0.6490 -0.79%
2004-10-20 0 6.300 6.200 6.300 6.200 6.300 231,000 1,443,300 6.2481 0.657 0.646 0.657 0.646 0.657 2,215,777 0.6514 0.00%
2004-10-19 0 6.300 6.250 6.350 6.250 6.300 186,000 1,167,150 6.2750 0.657 0.652 0.662 0.652 0.657 1,784,132 0.6542 0.80%
2004-10-18 0 6.250 6.250 6.300 6.250 6.350 196,000 1,234,800 6.3000 0.652 0.652 0.657 0.652 0.662 1,880,053 0.6568 -0.79%
2004-10-15 0 6.300 6.250 6.400 6.200 6.350 216,000 1,355,000 6.2731 0.657 0.652 0.667 0.646 0.662 2,071,895 0.6540 0.80%
2004-10-14 0 6.250 6.150 6.300 6.200 6.250 204,000 1,269,900 6.2250 0.652 0.641 0.657 0.646 0.652 1,956,790 0.6490 0.00%
2004-10-13 0 6.250 6.150 6.300 6.200 6.250 186,000 1,159,000 6.2312 0.652 0.641 0.657 0.646 0.652 1,784,132 0.6496 0.81%
2004-10-12 0 6.200 6.100 6.250 6.100 6.200 190,000 1,166,250 6.1382 0.646 0.636 0.652 0.636 0.646 1,822,501 0.6399 0.81%
2004-10-11 0 6.150 6.050 6.200 6.100 6.150 190,000 1,163,750 6.1250 0.641 0.631 0.646 0.636 0.641 1,822,501 0.6385 0.00%
2004-10-08 0 6.150 6.100 6.200 6.100 6.150 190,000 1,163,750 6.1250 0.641 0.636 0.646 0.636 0.641 1,822,501 0.6385 0.00%
2004-10-07 0 6.150 6.050 6.200 6.100 6.150 200,000 1,226,750 6.1338 0.641 0.631 0.646 0.636 0.641 1,918,422 0.6395 0.82%
2004-10-06 0 6.100 5.950 6.100 5.950 6.100 188,000 1,129,050 6.0056 0.636 0.620 0.636 0.620 0.636 1,803,316 0.6261 1.67%
2004-10-05 0 6.000 5.900 6.050 5.900 6.000 190,000 1,127,250 5.9329 0.626 0.615 0.631 0.615 0.626 1,822,501 0.6185 0.84%
2004-10-04 0 5.950 5.850 6.000 5.850 5.950 180,000 1,060,000 5.8889 0.620 0.610 0.626 0.610 0.620 1,726,579 0.6139 1.71%
2004-09-30 0 5.850 5.800 5.900 5.700 5.850 190,000 1,093,250 5.7539 0.610 0.605 0.615 0.594 0.610 1,822,501 0.5999 1.74%
2004-09-28 0 5.750 5.650 5.800 5.700 5.750 230,000 1,315,500 5.7196 0.599 0.589 0.605 0.594 0.599 2,206,185 0.5963 0.88%
2004-09-27 0 5.700 5.600 5.750 5.650 5.700 182,000 1,032,800 5.6747 0.594 0.584 0.599 0.589 0.594 1,745,764 0.5916 0.00%
2004-09-24 0 5.700 5.600 5.700 5.600 5.750 206,000 1,162,750 5.6444 0.594 0.584 0.594 0.584 0.599 1,975,974 0.5884 -0.87%
2004-09-23 0 5.750 5.700 5.750 5.750 5.750 280,000 1,610,000 5.7500 0.599 0.594 0.599 0.599 0.599 2,685,790 0.5995 -2.54%
2004-09-22 0 5.900 5.800 5.950 5.800 5.900 220,000 1,287,000 5.8500 0.615 0.605 0.620 0.605 0.615 2,110,264 0.6099 0.85%
2004-09-21 0 5.850 5.750 5.900 5.750 5.850 180,000 1,044,000 5.8000 0.610 0.599 0.615 0.599 0.610 1,726,579 0.6047 0.00%
2004-09-20 0 5.850 5.800 5.900 5.750 5.850 203,000 1,178,550 5.8057 0.610 0.605 0.615 0.599 0.610 1,947,198 0.6053 0.00%
2004-09-17 0 5.850 5.800 5.900 5.750 5.850 180,000 1,042,000 5.7889 0.610 0.605 0.615 0.599 0.610 1,726,579 0.6035 0.00%
2004-09-16 0 5.850 5.750 5.850 5.750 5.850 220,000 1,276,000 5.8000 0.610 0.599 0.610 0.599 0.610 2,110,264 0.6047 0.00%
2004-09-15 0 5.850 5.750 5.850 5.750 5.850 233,000 1,351,250 5.7994 0.610 0.599 0.610 0.599 0.610 2,234,961 0.6046 0.00%
2004-09-14 0 5.850 5.750 5.900 5.750 5.850 180,000 1,042,000 5.7889 0.610 0.599 0.615 0.599 0.610 1,726,579 0.6035 0.00%
2004-09-13 0 5.850 5.800 5.900 5.750 5.850 200,000 1,159,000 5.7950 0.610 0.605 0.615 0.599 0.610 1,918,422 0.6041 0.86%
2004-09-10 0 5.800 5.800 5.850 5.800 5.800 180,000 1,044,000 5.8000 0.605 0.605 0.610 0.605 0.605 1,726,579 0.6047 -1.69%
2004-09-09 0 5.900 5.850 5.950 5.800 5.900 190,000 1,108,500 5.8342 0.615 0.610 0.620 0.605 0.615 1,822,501 0.6082 0.00%
2004-09-08 0 5.900 5.850 5.900 5.850 5.950 195,000 1,147,000 5.8821 0.615 0.610 0.615 0.610 0.620 1,870,461 0.6132 -0.84%
2004-09-07 0 5.950 5.900 6.000 5.850 5.950 190,000 1,117,500 5.8816 0.620 0.615 0.626 0.610 0.620 1,822,501 0.6132 0.00%
2004-09-06 0 5.950 5.900 6.000 5.850 5.950 190,000 1,117,250 5.8803 0.620 0.615 0.626 0.610 0.620 1,822,501 0.6130 0.00%
2004-09-03 0 5.950 5.900 6.000 5.800 5.950 190,000 1,116,500 5.8763 0.620 0.615 0.626 0.605 0.620 1,822,501 0.6126 0.00%
2004-09-02 0 5.950 5.950 6.050 5.900 6.000 211,000 1,260,700 5.9749 0.620 0.620 0.631 0.615 0.626 2,023,935 0.6229 -0.83%
2004-09-01 0 6.000 6.000 6.050 5.950 6.050 200,000 1,196,000 5.9800 0.626 0.626 0.631 0.620 0.631 1,918,422 0.6234 0.84%
2004-08-31 0 5.950 5.850 6.000 5.850 5.950 182,000 1,072,350 5.8920 0.620 0.610 0.626 0.610 0.620 1,745,764 0.6143 0.00%
2004-08-30 0 5.950 5.850 5.950 5.850 5.950 180,000 1,059,500 5.8861 0.620 0.610 0.620 0.610 0.620 1,726,579 0.6136 0.00%
2004-08-27 0 5.950 5.900 6.000 5.900 5.950 180,000 1,066,500 5.9250 0.620 0.615 0.626 0.615 0.620 1,726,579 0.6177 0.00%
2004-08-26 0 5.950 5.900 6.000 5.850 5.950 190,000 1,120,000 5.8947 0.620 0.615 0.626 0.610 0.620 1,822,501 0.6145 0.85%
2004-08-25 0 5.900 5.900 6.000 5.850 6.000 211,000 1,242,900 5.8905 0.615 0.615 0.626 0.610 0.626 2,023,935 0.6141 -0.84%
2004-08-24 0 5.950 5.850 6.000 5.850 5.950 180,000 1,064,000 5.9111 0.620 0.610 0.626 0.610 0.620 1,726,579 0.6162 0.00%
2004-08-23 0 5.950 5.850 6.000 5.850 5.950 220,000 1,292,500 5.8750 0.620 0.610 0.626 0.610 0.620 2,110,264 0.6125 0.00%
2004-08-20 0 5.950 5.800 6.000 5.850 5.950 180,000 1,059,000 5.8833 0.620 0.605 0.626 0.610 0.620 1,726,579 0.6134 0.00%
2004-08-19 0 5.950 5.850 6.000 5.800 5.950 200,000 1,175,000 5.8750 0.620 0.610 0.626 0.605 0.620 1,918,422 0.6125 0.85%
2004-08-18 0 5.900 5.850 5.950 5.850 5.900 200,000 1,175,000 5.8750 0.615 0.610 0.620 0.610 0.615 1,918,422 0.6125 0.00%
2004-08-17 0 5.900 5.800 5.950 5.750 5.900 280,000 1,628,000 5.8143 0.615 0.605 0.620 0.599 0.615 2,685,790 0.6062 0.85%
2004-08-16 0 5.850 5.750 5.900 5.750 5.850 260,000 1,505,000 5.7885 0.610 0.599 0.615 0.599 0.610 2,493,948 0.6035 0.00%
2004-08-13 0 5.850 5.800 5.900 5.750 5.850 260,000 1,508,000 5.8000 0.610 0.605 0.615 0.599 0.610 2,493,948 0.6047 0.86%
2004-08-12 0 5.800 5.750 5.850 5.450 5.800 310,000 1,736,000 5.6000 0.605 0.599 0.610 0.568 0.605 2,973,554 0.5838 5.45%
2004-08-11 0 5.500 5.450 5.600 5.500 5.550 190,000 1,049,250 5.5224 0.573 0.568 0.584 0.573 0.579 1,822,501 0.5757 0.00%
2004-08-10 0 5.500 5.450 5.500 5.450 5.550 201,000 1,102,450 5.4848 0.573 0.568 0.573 0.568 0.579 1,928,014 0.5718 0.00%
2004-08-09 0 5.500 5.400 5.550 5.400 5.500 300,000 1,635,000 5.4500 0.573 0.563 0.579 0.563 0.573 2,877,632 0.5682 -0.90%
2004-08-06 0 5.550 5.550 5.650 5.550 5.600 190,000 1,058,500 5.5711 0.579 0.579 0.589 0.579 0.584 1,822,501 0.5808 -0.89%
2004-08-05 0 5.600 5.500 5.650 5.550 5.600 190,000 1,060,500 5.5816 0.584 0.573 0.589 0.579 0.584 1,822,501 0.5819 0.90%
2004-08-04 0 5.550 5.450 5.600 5.450 5.550 386,000 2,125,800 5.5073 0.579 0.568 0.584 0.568 0.579 3,702,554 0.5741 0.00%
2004-08-03 0 5.550 5.450 5.600 5.450 5.550 191,000 1,048,450 5.4893 0.579 0.568 0.584 0.568 0.579 1,832,093 0.5723 0.91%
2004-08-02 0 5.500 5.350 5.550 5.400 5.500 170,000 926,500 5.4500 0.573 0.558 0.579 0.563 0.573 1,630,658 0.5682 0.00%
2004-07-30 0 5.500 5.400 5.550 5.400 5.500 360,000 1,962,000 5.4500 0.573 0.563 0.579 0.563 0.573 3,453,159 0.5682 0.00%
2004-07-29 0 5.500 5.400 5.550 5.400 5.500 200,000 1,092,500 5.4625 0.573 0.563 0.579 0.563 0.573 1,918,422 0.5695 0.00%
2004-07-28 0 5.500 5.450 5.550 5.400 5.500 200,000 1,093,000 5.4650 0.573 0.568 0.579 0.563 0.573 1,918,422 0.5697 0.92%
2004-07-27 0 5.450 5.400 5.500 5.400 5.450 200,000 1,085,000 5.4250 0.568 0.563 0.573 0.563 0.568 1,918,422 0.5656 0.00%
2004-07-26 0 5.450 5.350 5.500 5.400 5.450 400,000 2,165,000 5.4125 0.568 0.558 0.573 0.563 0.568 3,836,843 0.5643 0.00%
2004-07-23 0 5.450 5.400 5.500 5.400 5.500 200,000 1,088,000 5.4400 0.568 0.563 0.573 0.563 0.573 1,918,422 0.5671 0.00%
2004-07-22 0 5.450 5.350 5.500 5.350 5.450 590,000 3,186,000 5.4000 0.568 0.558 0.573 0.558 0.568 5,659,344 0.5630 0.00%
2004-07-21 0 5.450 5.350 5.450 5.400 5.450 1,970,000 10,643,500 5.4028 0.568 0.558 0.568 0.563 0.568 18,896,453 0.5633 0.00%
2004-07-20 0 5.450 5.400 5.500 5.400 5.450 1,810,000 9,819,500 5.4251 0.568 0.563 0.573 0.563 0.568 17,361,716 0.5656 0.00%
2004-07-19 0 5.450 5.450 5.500 5.400 5.450 2,530,000 13,723,000 5.4241 0.568 0.568 0.573 0.563 0.568 24,268,034 0.5655 0.00%
2004-07-16 0 5.450 5.400 5.500 5.400 5.450 1,100,000 5,965,000 5.4227 0.568 0.563 0.573 0.563 0.568 10,551,319 0.5653 0.00%
2004-07-15 0 5.450 5.450 5.500 5.450 5.500 1,150,000 6,270,000 5.4522 0.568 0.568 0.573 0.568 0.573 11,030,924 0.5684 -0.91%
2004-07-14 0 5.500 5.450 5.550 5.450 5.500 209,000 1,143,550 5.4715 0.573 0.568 0.579 0.568 0.573 2,004,751 0.5704 0.92%
2004-07-13 0 5.450 5.450 5.500 5.350 5.450 215,000 1,164,500 5.4163 0.568 0.568 0.573 0.558 0.568 2,062,303 0.5647 -0.91%
2004-07-12 0 5.500 5.450 5.500 5.500 5.500 210,000 1,155,000 5.5000 0.573 0.568 0.573 0.573 0.573 2,014,343 0.5734 0.92%
2004-07-09 0 5.450 5.450 5.500 5.400 5.450 210,000 1,142,000 5.4381 0.568 0.568 0.573 0.563 0.568 2,014,343 0.5669 -0.91%
2004-07-08 0 5.500 5.450 5.500 5.450 5.500 190,000 1,043,550 5.4924 0.573 0.568 0.573 0.568 0.573 1,822,501 0.5726 0.00%
2004-07-07 0 5.500 5.450 5.550 5.450 5.500 200,000 1,094,500 5.4725 0.573 0.568 0.579 0.568 0.573 1,918,422 0.5705 0.92%
2004-07-06 0 5.450 5.400 5.500 5.450 5.500 210,000 1,147,000 5.4619 0.568 0.563 0.573 0.568 0.573 2,014,343 0.5694 0.00%
2004-07-05 0 5.450 5.400 5.500 5.400 5.450 200,000 1,083,500 5.4175 0.568 0.563 0.573 0.563 0.568 1,918,422 0.5648 0.00%
2004-07-02 0 5.450 5.450 5.500 5.400 5.450 527,000 2,864,150 5.4348 0.568 0.568 0.573 0.563 0.568 5,055,041 0.5666 0.93%
2004-06-30 0 5.400 5.400 5.500 5.400 5.450 1,140,000 6,193,650 5.4330 0.563 0.563 0.573 0.563 0.568 10,935,003 0.5664 0.00%
2004-06-29 0 5.400 5.350 5.400 5.300 5.400 1,009,000 5,390,650 5.3426 0.563 0.558 0.563 0.553 0.563 9,678,437 0.5570 0.00%
2004-06-28 0 5.400 5.300 5.400 5.250 5.400 1,158,000 6,175,350 5.3328 0.563 0.553 0.563 0.547 0.563 11,107,661 0.5560 1.89%
2004-06-25 0 5.300 5.250 5.300 5.250 5.300 1,180,000 6,201,000 5.2551 0.553 0.547 0.553 0.547 0.553 11,318,688 0.5479 0.00%
2004-06-24 0 5.300 5.250 5.300 5.250 5.300 378,000 1,991,150 5.2676 0.553 0.547 0.553 0.547 0.553 3,625,817 0.5492 0.95%
2004-06-23 0 5.250 5.250 5.300 5.200 5.250 360,000 1,876,750 5.2132 0.547 0.547 0.553 0.542 0.547 3,453,159 0.5435 0.96%
2004-06-21 0 5.200 5.200 5.250 5.200 5.250 233,000 1,212,600 5.2043 0.542 0.542 0.547 0.542 0.547 2,234,961 0.5426 0.00%
2004-06-18 0 5.200 5.200 5.250 5.100 5.200 343,000 1,773,350 5.1701 0.542 0.542 0.547 0.532 0.542 3,290,093 0.5390 1.96%
2004-06-17 0 5.100 5.050 5.100 5.050 5.100 464,000 2,351,200 5.0672 0.532 0.526 0.532 0.526 0.532 4,450,738 0.5283 0.99%
2004-06-16 0 5.050 5.050 5.100 5.050 5.250 401,000 2,062,550 5.1435 0.526 0.526 0.532 0.526 0.547 3,846,435 0.5362 -1.94%
2004-06-15 0 5.150 5.100 5.150 5.050 5.150 529,000 2,704,950 5.1133 0.537 0.532 0.537 0.526 0.537 5,074,225 0.5331 0.98%
2004-06-14 0 5.100 5.050 5.150 5.100 5.250 510,000 2,629,500 5.1559 0.532 0.526 0.537 0.532 0.547 4,891,975 0.5375 -1.92%
2004-06-11 0 5.200 5.100 5.200 5.050 5.250 1,294,000 6,672,700 5.1566 0.542 0.532 0.542 0.526 0.547 12,412,188 0.5376 0.00%
2004-06-10 0 5.200 5.150 5.200 5.000 5.500 3,416,000 17,929,300 5.2486 0.542 0.537 0.542 0.521 0.573 32,766,641 0.5472 1.96%
2004-06-09 0 5.100 5.050 5.100 4.750 5.100 5,491,000 26,816,850 4.8838 0.532 0.526 0.532 0.495 0.532 52,670,266 0.5091

Webb-site Database - Powered By Linux Group

Back to top