Bloomage BioTechnology Corporation Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00963  2008-10-03  2017-10-17  2017-11-02
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
2017-11-01 1 - - - - - 0 0 - 16.24 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 16.24 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 16.24 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 16.24 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 16.24 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 16.24 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 16.24 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 16.24 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 16.24 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 16.24 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 16.24 - - - - 0 - 0.00%
2017-10-17 0 16.24 16.22 16.24 16.22 16.24 7,307,990 118,550,548 16.222 16.24 16.22 16.24 16.22 16.24 7,307,990 16.222 1.12%
2017-10-16 0 16.06 16.06 16.08 15.98 16.06 481,087 7,698,933 16.003 16.06 16.06 16.08 15.98 16.06 481,087 16.003 0.50%
2017-10-13 0 15.98 15.96 15.98 15.96 16.04 670,714 10,733,809 16.004 15.98 15.96 15.98 15.96 16.04 670,714 16.004 0.25%
2017-10-12 0 15.94 15.96 15.98 15.76 16.04 933,362 14,858,025 15.919 15.94 15.96 15.98 15.76 16.04 933,362 15.919 -0.62%
2017-10-11 0 16.04 16.02 16.04 15.98 16.04 1,029,376 16,484,715 16.014 16.04 16.02 16.04 15.98 16.04 1,029,376 16.014 0.25%
2017-10-10 0 16.00 15.96 16.00 15.86 16.00 1,122,500 17,921,300 15.966 16.00 15.96 16.00 15.86 16.00 1,122,500 15.966 0.88%
2017-10-09 0 15.86 15.84 15.86 15.82 15.86 675,000 10,688,050 15.834 15.86 15.84 15.86 15.82 15.86 675,000 15.834 0.25%
2017-10-06 0 15.82 15.82 15.84 15.70 15.84 1,615,000 25,532,500 15.810 15.82 15.82 15.84 15.70 15.84 1,615,000 15.810 0.64%
2017-10-04 0 15.72 15.70 15.72 15.52 15.78 2,267,500 35,517,550 15.664 15.72 15.70 15.72 15.52 15.78 2,267,500 15.664 0.51%
2017-10-03 0 15.64 15.62 15.64 15.52 15.64 560,000 8,742,800 15.612 15.64 15.62 15.64 15.52 15.64 560,000 15.612 0.26%
2017-09-29 0 15.60 15.60 15.62 15.50 15.62 607,500 9,463,100 15.577 15.60 15.60 15.62 15.50 15.62 607,500 15.577 0.00%
2017-09-28 0 15.60 15.60 15.62 15.52 15.64 420,000 6,547,150 15.589 15.60 15.60 15.62 15.52 15.64 420,000 15.588 -0.13%
2017-09-27 0 15.62 15.60 15.62 15.58 15.64 318,625 4,971,710 15.604 15.62 15.60 15.62 15.58 15.64 318,625 15.604 -0.13%
2017-09-26 0 15.64 15.62 15.64 15.52 15.64 591,327 9,225,418 15.601 15.64 15.62 15.64 15.52 15.64 591,327 15.601 0.00%
2017-09-25 0 15.64 15.60 15.64 15.56 15.64 1,278,669 19,957,190 15.608 15.64 15.60 15.64 15.56 15.64 1,278,669 15.608 0.13%
2017-09-22 0 15.62 15.60 15.62 15.58 15.66 330,000 5,155,450 15.623 15.62 15.60 15.62 15.58 15.66 330,000 15.623 -0.26%
2017-09-21 0 15.66 15.64 15.66 15.60 15.66 642,500 10,057,150 15.653 15.66 15.64 15.66 15.60 15.66 642,500 15.653 0.51%
2017-09-20 0 15.58 15.58 15.62 15.52 15.70 1,194,105 18,636,477 15.607 15.58 15.58 15.62 15.52 15.70 1,194,105 15.607 -0.13%
2017-09-19 0 15.60 15.60 15.62 15.52 15.62 1,090,000 16,952,750 15.553 15.60 15.60 15.62 15.52 15.62 1,090,000 15.553 0.26%
2017-09-18 0 15.56 15.56 15.58 15.48 15.60 507,730 7,884,265 15.529 15.56 15.56 15.58 15.48 15.60 507,730 15.528 0.13%
2017-09-15 0 15.54 15.52 15.60 14.66 15.60 1,912,500 29,168,300 15.251 15.54 15.52 15.60 14.66 15.60 1,912,500 15.251 5.86%
2017-09-14 0 14.68 14.60 14.68 14.50 14.70 145,000 2,111,850 14.565 14.68 14.60 14.68 14.50 14.70 145,000 14.564 0.55%
2017-09-13 0 14.60 14.58 14.60 14.50 14.60 2,075,492 30,145,459 14.525 14.60 14.58 14.60 14.50 14.60 2,075,492 14.524 0.83%
2017-09-12 0 14.48 14.48 14.50 14.42 14.52 918,080 13,301,640 14.489 14.48 14.48 14.50 14.42 14.52 918,080 14.489 -0.14%
2017-09-11 0 14.50 14.50 14.52 14.48 14.52 420,000 6,091,250 14.503 14.50 14.50 14.52 14.48 14.52 420,000 14.503 0.00%
2017-09-08 0 14.50 14.50 14.52 14.46 14.52 595,000 8,628,800 14.502 14.50 14.50 14.52 14.46 14.52 595,000 14.502 -0.14%
2017-09-07 0 14.52 14.50 14.52 14.44 14.54 542,359 7,867,630 14.506 14.52 14.50 14.52 14.44 14.54 542,359 14.506 0.14%
2017-09-06 0 14.50 14.50 14.52 14.42 14.56 432,500 6,279,100 14.518 14.50 14.50 14.52 14.42 14.56 432,500 14.518 0.00%
2017-09-05 0 14.50 14.42 14.50 14.34 14.50 262,500 3,801,200 14.481 14.50 14.42 14.50 14.34 14.50 262,500 14.481 -0.28%
2017-09-04 0 14.54 14.50 14.54 14.48 14.56 290,000 4,208,900 14.513 14.54 14.50 14.54 14.48 14.56 290,000 14.513 0.14%
2017-09-01 0 14.52 14.52 14.56 14.52 14.62 152,500 2,222,350 14.573 14.52 14.52 14.56 14.52 14.62 152,500 14.573 -0.55%
2017-08-31 0 14.60 14.52 14.60 14.50 14.60 110,000 1,597,150 14.520 14.60 14.52 14.60 14.50 14.60 110,000 14.520 -0.14%
2017-08-30 0 14.62 14.60 14.64 14.48 14.62 432,200 6,274,404 14.517 14.62 14.60 14.64 14.48 14.62 432,200 14.517 0.14%
2017-08-29 0 14.60 14.56 14.60 14.52 14.66 473,557 6,904,313 14.580 14.60 14.56 14.60 14.52 14.66 473,557 14.580 -0.14%
2017-08-28 0 14.62 14.62 14.66 14.52 14.64 105,469 1,536,922 14.572 14.62 14.62 14.66 14.52 14.64 105,469 14.572 0.14%
2017-08-25 0 14.60 14.60 14.64 14.56 14.64 47,500 693,450 14.599 14.60 14.60 14.64 14.56 14.64 47,500 14.599 -0.41%
2017-08-24 0 14.66 14.62 14.66 14.52 14.66 82,500 1,204,450 14.599 14.66 14.62 14.66 14.52 14.66 82,500 14.599 0.00%
2017-08-22 0 14.66 14.52 14.66 14.54 14.68 40,000 584,350 14.609 14.66 14.52 14.66 14.54 14.68 40,000 14.609 -0.41%
2017-08-21 0 14.72 14.68 14.72 14.50 14.76 640,101 9,375,354 14.647 14.72 14.68 14.72 14.50 14.76 640,101 14.647 1.24%
2017-08-18 0 14.54 14.52 14.54 14.52 14.58 192,500 2,799,500 14.543 14.54 14.52 14.54 14.52 14.58 192,500 14.543 -0.27%
2017-08-17 0 14.58 14.54 14.58 14.52 14.58 328,507 4,782,291 14.558 14.58 14.54 14.58 14.52 14.58 328,507 14.558 -0.27%
2017-08-16 0 14.62 14.60 14.62 14.50 14.62 221,660 3,234,954 14.594 14.62 14.60 14.62 14.50 14.62 221,660 14.594 -0.27%
2017-08-15 0 14.66 14.62 14.66 14.58 14.70 140,000 2,051,900 14.656 14.66 14.62 14.66 14.58 14.70 140,000 14.656 0.14%
2017-08-14 0 14.64 14.56 14.66 14.56 14.78 180,281 2,640,360 14.646 14.64 14.56 14.66 14.56 14.78 180,281 14.646 -1.35%
2017-08-11 0 14.84 14.72 14.84 14.52 14.84 690,831 10,121,883 14.652 14.84 14.72 14.84 14.52 14.84 690,831 14.652 0.68%
2017-08-10 0 14.74 14.66 14.74 14.62 14.76 467,924 6,872,648 14.688 14.74 14.66 14.74 14.62 14.76 467,924 14.688 0.41%
2017-08-09 0 14.68 14.64 14.68 14.64 14.88 379,336 5,581,889 14.715 14.68 14.64 14.68 14.64 14.88 379,336 14.715 -0.94%
2017-08-08 0 14.82 14.80 14.84 14.68 14.88 1,432,500 21,171,700 14.780 14.82 14.80 14.84 14.68 14.88 1,432,500 14.780 0.54%
2017-08-07 0 14.74 14.72 14.74 14.70 14.76 500,000 7,370,100 14.740 14.74 14.72 14.74 14.70 14.76 500,000 14.740 0.14%
2017-08-04 0 14.72 14.68 14.72 14.66 14.72 333,581 4,902,202 14.696 14.72 14.68 14.72 14.66 14.72 333,581 14.696 0.14%
2017-08-03 0 14.70 14.68 14.72 14.64 14.72 343,543 5,048,977 14.697 14.70 14.68 14.72 14.64 14.72 343,543 14.697 -0.14%
2017-08-02 0 14.72 14.70 14.72 14.68 14.72 190,000 2,793,300 14.702 14.72 14.70 14.72 14.68 14.72 190,000 14.702 0.27%
2017-08-01 0 14.68 14.66 14.68 14.60 14.74 442,361 6,488,206 14.667 14.68 14.66 14.68 14.60 14.74 442,361 14.667 0.41%
2017-07-31 0 14.62 14.62 14.64 14.54 14.80 291,460 4,272,753 14.660 14.62 14.62 14.64 14.54 14.80 291,460 14.660 -1.35%
2017-07-28 0 14.82 14.76 14.88 14.76 14.88 95,000 1,408,750 14.829 14.82 14.76 14.88 14.76 14.88 95,000 14.829 -0.40%
2017-07-27 0 14.88 14.88 14.90 14.70 14.88 168,412 2,492,583 14.801 14.88 14.88 14.90 14.70 14.88 168,412 14.801 0.54%
2017-07-26 0 14.80 14.78 14.80 14.60 14.80 561,012 8,257,794 14.720 14.80 14.78 14.80 14.60 14.80 561,012 14.719 0.82%
2017-07-25 0 14.68 14.68 14.74 14.48 14.76 516,198 7,542,051 14.611 14.68 14.68 14.74 14.48 14.76 516,198 14.611 0.55%
2017-07-24 0 14.60 14.60 14.74 14.60 14.78 146,607 2,148,259 14.653 14.60 14.60 14.74 14.60 14.78 146,607 14.653 -1.62%
2017-07-21 0 14.84 14.84 14.88 14.68 14.88 258,236 3,804,295 14.732 14.84 14.84 14.88 14.68 14.88 258,236 14.732 -0.27%
2017-07-20 0 14.88 14.78 14.88 14.58 14.88 509,644 7,536,138 14.787 14.88 14.78 14.88 14.58 14.88 509,644 14.787 0.81%
2017-07-19 0 14.76 14.64 14.78 14.28 14.78 602,666 8,797,373 14.597 14.76 14.64 14.78 14.28 14.78 602,666 14.597 2.50%
2017-07-18 0 14.40 14.38 14.40 14.32 14.60 508,895 7,338,916 14.421 14.40 14.38 14.40 14.32 14.60 508,895 14.421 -0.28%
2017-07-17 0 14.44 14.44 14.46 14.28 14.64 882,500 12,754,150 14.452 14.44 14.44 14.46 14.28 14.64 882,500 14.452 1.69%
2017-07-14 0 14.20 14.20 14.30 14.18 14.74 2,361,043 33,936,581 14.374 14.20 14.20 14.30 14.18 14.74 2,361,043 14.374 -3.66%
2017-07-13 0 14.74 14.70 14.74 14.66 14.90 578,507 8,510,662 14.711 14.74 14.70 14.74 14.66 14.90 578,507 14.711 -0.67%
2017-07-12 0 14.84 14.80 14.84 14.78 14.90 250,000 3,707,450 14.830 14.84 14.80 14.84 14.78 14.90 250,000 14.830 0.00%
2017-07-11 0 14.84 14.78 14.84 14.78 14.98 407,500 6,054,000 14.856 14.84 14.78 14.84 14.78 14.98 407,500 14.856 -0.27%
2017-07-10 0 14.88 14.84 14.88 14.82 14.96 160,100 2,383,196 14.886 14.88 14.84 14.88 14.82 14.96 160,100 14.886 -0.67%
2017-07-07 0 14.98 14.96 14.98 14.88 15.06 282,500 4,224,200 14.953 14.98 14.96 14.98 14.88 15.06 282,500 14.953 0.00%
2017-07-06 0 14.98 14.96 14.98 14.96 15.20 605,000 9,073,380 14.997 14.98 14.96 14.98 14.96 15.20 605,000 14.997 -0.93%
2017-07-05 0 15.12 15.02 15.12 14.84 15.16 1,110,500 16,599,150 14.948 15.12 15.02 15.12 14.84 15.16 1,110,500 14.947 1.75%
2017-07-04 0 14.86 14.82 14.86 14.78 15.06 837,500 12,435,650 14.849 14.86 14.82 14.86 14.78 15.06 837,500 14.849 -1.46%
2017-07-03 0 15.08 14.98 15.08 14.92 15.12 215,960 3,243,427 15.019 15.08 14.98 15.08 14.92 15.12 215,960 15.019 0.40%
2017-06-30 0 15.02 15.00 15.02 14.86 15.06 870,000 12,996,648 14.939 15.02 15.00 15.02 14.86 15.06 870,000 14.939 1.08%
2017-06-29 0 14.86 14.84 14.88 14.70 15.48 2,524,498 38,001,602 15.053 14.86 14.84 14.88 14.70 15.48 2,524,498 15.053 -3.76%
2017-06-28 0 15.44 15.40 15.44 15.40 15.50 1,083,926 16,739,272 15.443 15.44 15.40 15.44 15.40 15.50 1,083,926 15.443 -0.13%
2017-06-27 0 15.46 15.40 15.50 15.40 15.54 1,643,520 25,370,917 15.437 15.46 15.40 15.50 15.40 15.54 1,643,520 15.437 -0.26%
2017-06-26 0 15.50 15.48 15.50 15.42 15.66 1,302,500 20,194,350 15.504 15.50 15.48 15.50 15.42 15.66 1,302,500 15.504 0.00%
2017-06-23 0 15.50 15.50 15.52 15.40 15.52 3,597,767 55,624,030 15.461 15.50 15.50 15.52 15.40 15.52 3,597,767 15.461 -0.13%
2017-06-22 0 15.52 15.50 15.52 15.42 15.56 3,128,583 48,463,317 15.491 15.52 15.50 15.52 15.42 15.56 3,128,583 15.491 0.65%
2017-06-21 0 15.42 15.40 15.42 15.38 15.44 2,075,663 31,959,979 15.398 15.42 15.40 15.42 15.38 15.44 2,075,663 15.397 0.26%
2017-06-20 0 15.38 15.36 15.38 15.30 15.80 5,452,340 84,014,976 15.409 15.38 15.36 15.38 15.30 15.80 5,452,340 15.409 7.55%
2017-06-19 1 - - - - - 0 0 - 14.30 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 14.30 - - - - 0 - 0.00%
2017-06-15 1 14.30 14.22 14.36 13.94 14.76 774,597 11,190,148 14.446 14.30 14.22 14.36 13.94 14.76 774,597 14.446 2.44%
2017-06-14 0 13.96 13.96 13.98 13.02 13.98 1,407,415 19,297,497 13.711 13.96 13.96 13.98 13.02 13.98 1,407,415 13.711 7.22%
2017-06-13 0 13.02 13.00 13.08 12.94 13.08 2,218,652 28,840,879 12.999 13.02 13.00 13.08 12.94 13.08 2,218,652 12.999 0.15%
2017-06-12 0 13.00 12.98 13.00 12.94 13.10 2,063,759 26,829,460 13.000 13.00 12.98 13.00 12.94 13.10 2,063,759 13.000 -0.68%
2017-06-09 0 13.12 13.12 13.16 12.88 13.16 1,543,608 20,197,716 13.085 13.09 13.09 13.13 12.85 13.13 1,547,264 13.054 1.39%
2017-06-08 0 12.94 12.94 13.00 12.88 13.00 1,215,000 15,709,348 12.930 12.91 12.91 12.97 12.85 12.97 1,217,878 12.899 -0.31%
2017-06-07 0 12.98 12.92 13.06 12.74 13.26 1,392,284 18,079,708 12.986 12.95 12.89 13.03 12.71 13.23 1,395,581 12.955 0.46%
2017-06-06 0 12.92 12.82 12.94 12.72 12.98 560,000 7,205,600 12.867 12.89 12.79 12.91 12.69 12.95 561,326 12.837 0.00%
2017-06-05 0 12.92 12.86 12.94 12.82 12.94 757,500 9,758,600 12.883 12.89 12.83 12.91 12.79 12.91 759,294 12.852 0.16%
2017-06-02 0 12.90 12.88 12.90 12.86 12.98 1,080,000 13,941,725 12.909 12.87 12.85 12.87 12.83 12.95 1,082,558 12.879 0.00%
2017-06-01 0 12.90 12.78 12.94 12.78 13.00 1,145,000 14,734,200 12.868 12.87 12.75 12.91 12.75 12.97 1,147,712 12.838 -0.77%
2017-05-31 0 13.00 12.94 13.00 12.82 13.00 780,760 10,129,041 12.973 12.97 12.91 12.97 12.79 12.97 782,609 12.943 0.78%
2017-05-29 0 12.90 12.88 12.90 12.90 12.94 144,127 1,861,175 12.913 12.87 12.85 12.87 12.87 12.91 144,468 12.883 -0.77%
2017-05-26 0 13.00 12.96 13.00 12.90 13.00 443,533 5,764,434 12.997 12.97 12.93 12.97 12.87 12.97 444,583 12.966 0.00%
2017-05-25 0 13.00 12.96 13.00 12.80 13.00 368,392 4,783,978 12.986 12.97 12.93 12.97 12.77 12.97 369,264 12.955 0.00%
2017-05-24 0 13.00 12.90 13.00 12.84 13.00 675,000 8,751,600 12.965 12.97 12.87 12.97 12.81 12.97 676,599 12.935 0.00%
2017-05-23 0 13.00 12.98 13.00 12.94 13.10 325,000 4,224,000 12.997 12.97 12.95 12.97 12.91 13.07 325,770 12.966 0.00%
2017-05-22 0 13.00 12.92 13.00 12.88 13.00 431,000 5,589,125 12.968 12.97 12.89 12.97 12.85 12.97 432,021 12.937 1.09%
2017-05-19 0 12.86 12.80 12.86 12.70 12.86 113,546 1,455,829 12.822 12.83 12.77 12.83 12.67 12.83 113,815 12.791 0.63%
2017-05-18 0 12.78 12.58 12.82 12.64 12.90 182,500 2,328,300 12.758 12.75 12.55 12.79 12.61 12.87 182,932 12.728 -1.24%
2017-05-17 0 12.94 12.90 12.94 12.88 13.10 80,044 1,036,130 12.945 12.91 12.87 12.91 12.85 13.07 80,234 12.914 -3.14%
2017-05-16 0 13.36 13.20 13.36 12.86 13.36 154,706 2,042,428 13.202 13.33 13.17 13.33 12.83 13.33 155,072 13.171 -0.15%
2017-05-15 0 13.38 13.26 13.38 12.80 13.38 334,750 4,424,725 13.218 13.35 13.23 13.35 12.77 13.35 335,543 13.187 2.76%
2017-05-12 0 13.02 13.00 13.02 12.74 13.08 240,000 3,117,150 12.988 12.99 12.97 12.99 12.71 13.05 240,568 12.957 0.62%
2017-05-11 0 12.94 12.84 12.94 12.70 13.36 211,087 2,763,498 13.092 12.91 12.81 12.91 12.67 13.33 211,587 13.061 0.47%
2017-05-10 0 12.88 12.82 13.00 12.82 13.00 305,000 3,936,200 12.906 12.85 12.79 12.97 12.79 12.97 305,722 12.875 -1.08%
2017-05-09 0 13.02 13.00 13.08 12.60 13.24 212,500 2,753,450 12.957 12.99 12.97 13.05 12.57 13.21 213,003 12.927 -1.81%
2017-05-08 0 13.26 13.18 13.26 13.20 13.54 280,000 3,746,675 13.381 13.23 13.15 13.23 13.17 13.51 280,663 13.349 -0.30%
2017-05-05 0 13.30 13.22 13.28 13.22 13.50 85,000 1,138,750 13.397 13.27 13.19 13.25 13.19 13.47 85,201 13.365 -1.48%
2017-05-04 0 13.50 13.48 13.50 13.16 13.54 802,500 10,765,600 13.415 13.47 13.45 13.47 13.13 13.51 804,401 13.383 2.58%
2017-05-02 0 13.16 13.14 13.20 13.10 13.20 222,500 2,922,450 13.135 13.13 13.11 13.17 13.07 13.17 223,027 13.104 -0.30%
2017-04-28 0 13.20 13.18 13.20 12.80 13.30 900,000 11,829,800 13.144 13.17 13.15 13.17 12.77 13.27 902,132 13.113 2.64%
2017-04-27 0 12.86 12.78 12.86 12.50 12.86 961,228 12,284,449 12.780 12.83 12.75 12.83 12.47 12.83 963,505 12.750 -0.77%
2017-04-26 0 12.96 12.92 12.98 12.92 13.06 413,500 5,364,580 12.974 12.93 12.89 12.95 12.89 13.03 414,479 12.943 -0.46%
2017-04-25 0 13.02 12.90 13.00 12.92 13.12 315,352 4,109,241 13.031 12.99 12.87 12.97 12.89 13.09 316,099 13.000 -0.91%
2017-04-24 0 13.14 13.10 13.14 13.00 13.20 490,000 6,422,850 13.108 13.11 13.07 13.11 12.97 13.17 491,161 13.077 0.77%
2017-04-21 0 13.04 13.00 13.06 12.88 13.18 625,112 8,144,183 13.028 13.01 12.97 13.03 12.85 13.15 626,593 12.998 1.24%
2017-04-20 0 12.88 12.80 12.92 12.68 12.92 262,800 3,375,080 12.843 12.85 12.77 12.89 12.65 12.89 263,422 12.812 0.16%
2017-04-19 0 12.86 12.80 12.86 12.44 12.88 727,500 9,233,150 12.692 12.83 12.77 12.83 12.41 12.85 729,223 12.662 3.54%
2017-04-18 0 12.42 12.42 12.50 12.42 13.00 439,984 5,586,040 12.696 12.39 12.39 12.47 12.39 12.97 441,026 12.666 -4.46%
2017-04-13 0 13.00 12.90 13.00 12.30 13.00 930,000 11,941,100 12.840 12.97 12.87 12.97 12.27 12.97 932,203 12.810 4.00%
2017-04-12 0 12.50 12.50 12.52 12.18 12.58 1,296,087 16,133,902 12.448 12.47 12.47 12.49 12.15 12.55 1,299,157 12.419 1.79%
2017-04-11 0 12.28 12.28 12.30 12.04 12.34 2,470,000 30,111,050 12.191 12.25 12.25 12.27 12.01 12.31 2,475,850 12.162 3.02%
2017-04-10 0 11.92 11.92 12.00 11.72 12.04 1,552,500 18,547,100 11.947 11.89 11.89 11.97 11.69 12.01 1,556,177 11.918 2.23%
2017-04-07 0 11.66 11.66 11.68 11.38 11.82 1,436,677 16,512,350 11.493 11.63 11.63 11.65 11.35 11.79 1,440,080 11.466 2.46%
2017-04-06 0 11.38 11.30 11.38 11.06 11.46 1,841,107 20,811,787 11.304 11.35 11.27 11.35 11.03 11.43 1,845,467 11.277 0.53%
2017-04-05 0 11.32 11.30 11.32 10.94 11.50 1,037,500 11,722,350 11.299 11.29 11.27 11.29 10.91 11.47 1,039,957 11.272 2.54%
2017-04-03 0 11.04 11.04 11.08 10.96 11.18 220,000 2,434,500 11.066 11.01 11.01 11.05 10.93 11.15 220,521 11.040 0.18%
2017-03-31 0 11.02 11.02 11.08 10.80 11.08 198,097 2,171,037 10.960 10.99 10.99 11.05 10.77 11.05 198,566 10.934 1.29%
2017-03-30 0 10.88 10.86 10.94 10.84 10.98 437,035 4,763,446 10.900 10.85 10.83 10.91 10.81 10.95 438,070 10.874 -0.18%
2017-03-29 0 10.90 10.84 10.90 10.66 10.98 730,000 7,900,750 10.823 10.87 10.81 10.87 10.63 10.95 731,729 10.797 -0.18%
2017-03-28 0 10.92 10.82 11.04 10.80 11.10 2,570,000 28,256,850 10.995 10.89 10.79 11.01 10.77 11.07 2,576,087 10.969 -0.55%
2017-03-27 0 10.98 10.94 11.00 10.90 11.06 990,000 10,866,550 10.976 10.95 10.91 10.97 10.87 11.03 992,345 10.950 -0.54%
2017-03-24 0 11.04 11.04 11.10 10.84 11.28 1,140,800 12,656,468 11.094 11.01 11.01 11.07 10.81 11.25 1,143,502 11.068 -1.43%
2017-03-23 0 11.20 11.10 11.20 11.00 11.98 2,808,057 32,389,744 11.535 11.17 11.07 11.17 10.97 11.95 2,814,708 11.507 1.08%
2017-03-22 0 11.08 11.08 11.14 11.04 11.34 553,557 6,196,030 11.193 11.05 11.05 11.11 11.01 11.31 554,868 11.167 -2.12%
2017-03-21 0 11.32 11.30 11.36 11.30 11.56 708,190 8,100,274 11.438 11.29 11.27 11.33 11.27 11.53 709,867 11.411 0.18%
2017-03-20 0 11.30 11.28 11.50 11.28 11.52 997,500 11,325,550 11.354 11.27 11.25 11.47 11.25 11.49 999,862 11.327 -0.35%
2017-03-17 0 11.34 11.30 11.34 11.10 11.58 1,646,502 18,795,912 11.416 11.31 11.27 11.31 11.07 11.55 1,650,402 11.389 1.80%
2017-03-16 0 11.14 11.12 11.18 10.90 11.30 1,010,000 11,227,200 11.116 11.11 11.09 11.15 10.87 11.27 1,012,392 11.090 2.01%
2017-03-15 0 10.92 10.94 11.00 10.92 11.08 455,000 5,001,800 10.993 10.89 10.91 10.97 10.89 11.05 456,078 10.967 -0.73%
2017-03-14 0 11.00 10.96 11.00 10.88 11.14 805,646 8,872,631 11.013 10.97 10.93 10.97 10.85 11.11 807,554 10.987 1.85%
2017-03-13 0 10.80 10.80 10.82 10.50 10.94 912,500 9,831,150 10.774 10.77 10.77 10.79 10.48 10.91 914,661 10.748 -1.10%
2017-03-10 0 10.92 10.88 10.92 10.88 11.32 755,000 8,282,600 10.970 10.89 10.85 10.89 10.85 11.29 756,788 10.944 0.00%
2017-03-09 0 10.92 10.86 10.88 10.88 11.10 899,692 9,845,035 10.943 10.89 10.83 10.85 10.85 11.07 901,823 10.917 0.00%
2017-03-08 0 10.92 10.92 10.96 10.92 11.12 532,358 5,856,313 11.001 10.89 10.89 10.93 10.89 11.09 533,619 10.975 -1.09%
2017-03-07 0 11.04 11.02 11.10 10.80 11.10 398,000 4,349,490 10.928 11.01 10.99 11.07 10.77 11.07 398,943 10.903 -0.72%
2017-03-06 0 11.12 11.02 11.04 11.00 11.22 485,100 5,398,616 11.129 11.09 10.99 11.01 10.97 11.19 486,249 11.103 -0.36%
2017-03-03 0 11.16 11.16 11.30 11.14 11.60 714,007 8,015,347 11.226 11.13 11.13 11.27 11.11 11.57 715,698 11.199 -0.71%
2017-03-02 0 11.24 11.22 11.24 11.22 11.42 302,500 3,419,700 11.305 11.21 11.19 11.21 11.19 11.39 303,216 11.278 -0.18%
2017-03-01 0 11.26 11.18 11.26 11.16 11.38 682,500 7,680,500 11.254 11.23 11.15 11.23 11.13 11.35 684,116 11.227 -0.18%
2017-02-28 0 11.28 11.20 11.30 11.20 11.42 460,000 5,214,750 11.336 11.25 11.17 11.27 11.17 11.39 461,089 11.310 -0.88%
2017-02-27 0 11.38 11.36 11.40 11.32 11.62 283,543 3,238,052 11.420 11.35 11.33 11.37 11.29 11.59 284,215 11.393 0.35%
2017-02-24 0 11.34 11.34 11.40 11.28 11.46 288,800 3,273,912 11.336 11.31 11.31 11.37 11.25 11.43 289,484 11.309 0.18%
2017-02-23 0 11.32 11.30 11.32 11.12 11.70 1,535,962 17,387,336 11.320 11.29 11.27 11.29 11.09 11.67 1,539,600 11.293 -3.25%
2017-02-22 0 11.70 11.70 11.72 11.70 11.78 587,500 6,897,100 11.740 11.67 11.67 11.69 11.67 11.75 588,891 11.712 -1.02%
2017-02-21 0 11.82 11.82 11.90 11.80 12.06 426,321 5,060,795 11.871 11.79 11.79 11.87 11.77 12.03 427,331 11.843 -1.99%
2017-02-20 0 12.06 12.06 12.08 12.06 12.16 427,990 5,168,860 12.077 12.03 12.03 12.05 12.03 12.13 429,004 12.049 -0.17%
2017-02-17 0 12.08 12.06 12.10 11.88 12.14 917,500 11,095,900 12.094 12.05 12.03 12.07 11.85 12.11 919,673 12.065 1.51%
2017-02-16 0 11.90 11.90 11.96 11.66 12.22 639,500 7,610,180 11.900 11.87 11.87 11.93 11.63 12.19 641,015 11.872 -0.17%
2017-02-15 0 11.92 11.92 11.98 11.72 12.04 267,500 3,166,450 11.837 11.89 11.89 11.95 11.69 12.01 268,134 11.809 0.51%
2017-02-14 0 11.86 11.86 11.88 11.64 11.96 740,000 8,704,950 11.763 11.83 11.83 11.85 11.61 11.93 741,753 11.736 -0.84%
2017-02-13 0 11.96 11.96 12.06 11.90 12.22 577,500 6,946,300 12.028 11.93 11.93 12.03 11.87 12.19 578,868 12.000 -1.64%
2017-02-10 0 12.16 12.08 12.16 12.00 12.20 307,500 3,726,900 12.120 12.13 12.05 12.13 11.97 12.17 308,228 12.091 0.50%
2017-02-09 0 12.10 12.10 12.18 11.84 12.24 721,008 8,716,796 12.090 12.07 12.07 12.15 11.81 12.21 722,716 12.061 2.02%
2017-02-08 0 11.86 11.84 11.88 11.86 12.12 216,112 2,579,871 11.938 11.83 11.81 11.85 11.83 12.09 216,624 11.909 -1.33%
2017-02-07 0 12.02 12.00 12.12 12.02 12.28 440,000 5,349,000 12.157 11.99 11.97 12.09 11.99 12.25 441,042 12.128 -0.66%
2017-02-06 0 12.10 12.10 12.18 12.00 12.26 440,000 5,333,425 12.121 12.07 12.07 12.15 11.97 12.23 441,042 12.093 -1.31%
2017-02-03 0 12.26 12.22 12.26 11.76 12.26 349,138 4,217,211 12.079 12.23 12.19 12.23 11.73 12.23 349,965 12.050 4.43%
2017-02-02 0 11.74 11.74 11.82 11.70 11.88 108,407 1,277,721 11.786 11.71 11.71 11.79 11.67 11.85 108,664 11.758 -1.84%
2017-02-01 0 11.96 11.80 11.96 11.74 11.96 92,500 1,101,350 11.907 11.93 11.77 11.93 11.71 11.93 92,719 11.878 -0.17%
2017-01-27 0 11.98 11.72 12.00 11.84 12.00 52,500 628,100 11.964 11.95 11.69 11.97 11.81 11.97 52,624 11.936 1.18%
2017-01-26 0 11.84 11.82 11.84 11.56 11.88 402,500 4,745,000 11.789 11.81 11.79 11.81 11.53 11.85 403,453 11.761 1.89%
2017-01-25 0 11.62 11.62 11.64 11.56 11.70 447,500 5,202,250 11.625 11.59 11.59 11.61 11.53 11.67 448,560 11.598 -0.68%
2017-01-24 0 11.70 11.70 11.80 11.40 11.76 512,500 5,971,550 11.652 11.67 11.67 11.77 11.37 11.73 513,714 11.624 2.63%
2017-01-23 0 11.40 11.40 11.42 11.26 11.44 515,000 5,869,175 11.397 11.37 11.37 11.39 11.23 11.41 516,220 11.370 0.35%
2017-01-20 0 11.36 11.34 11.40 11.22 11.36 309,118 3,494,053 11.303 11.33 11.31 11.37 11.19 11.33 309,850 11.277 0.35%
2017-01-19 0 11.32 11.30 11.36 11.10 11.36 321,232 3,626,777 11.290 11.29 11.27 11.33 11.07 11.33 321,993 11.264 0.71%
2017-01-18 0 11.24 11.20 11.26 11.18 11.38 994,500 11,196,450 11.258 11.21 11.17 11.23 11.15 11.35 996,855 11.232 -0.53%
2017-01-17 0 11.30 11.28 11.30 11.08 11.40 1,212,500 13,562,075 11.185 11.27 11.25 11.27 11.05 11.37 1,215,372 11.159 0.36%
2017-01-16 0 11.26 11.18 11.30 11.12 11.34 322,500 3,628,650 11.252 11.23 11.15 11.27 11.09 11.31 323,264 11.225 -0.71%
2017-01-13 0 11.34 11.24 11.34 11.20 11.56 387,500 4,393,250 11.337 11.31 11.21 11.31 11.17 11.53 388,418 11.311 1.61%
2017-01-12 0 11.16 11.14 11.30 11.16 11.46 478,584 5,377,832 11.237 11.13 11.11 11.27 11.13 11.43 479,717 11.210 -1.24%
2017-01-11 0 11.30 11.28 11.30 11.20 11.48 552,500 6,253,650 11.319 11.27 11.25 11.27 11.17 11.45 553,809 11.292 -0.88%
2017-01-10 0 11.40 11.32 11.40 11.30 11.52 631,117 7,207,422 11.420 11.37 11.29 11.37 11.27 11.49 632,612 11.393 0.18%
2017-01-09 0 11.38 11.38 11.46 11.36 11.60 313,858 3,606,654 11.491 11.35 11.35 11.43 11.33 11.57 314,601 11.464 -1.90%
2017-01-06 0 11.60 11.52 11.60 11.44 11.68 51,213 593,129 11.582 11.57 11.49 11.57 11.41 11.65 51,334 11.554 0.52%
2017-01-05 0 11.54 11.48 11.50 11.32 11.60 309,564 3,550,812 11.470 11.51 11.45 11.47 11.29 11.57 310,297 11.443 0.17%
2017-01-04 0 11.52 11.46 11.52 11.30 11.70 179,039 2,068,028 11.551 11.49 11.43 11.49 11.27 11.67 179,463 11.523 -1.54%
2017-01-03 0 11.70 11.68 11.70 11.64 12.00 526,292 6,172,759 11.729 11.67 11.65 11.67 11.61 11.97 527,538 11.701 0.17%
2016-12-30 0 11.68 11.64 11.86 11.46 12.00 262,500 3,083,400 11.746 11.65 11.61 11.83 11.43 11.97 263,122 11.719 -1.85%
2016-12-29 0 11.90 11.86 11.90 11.80 12.08 178,408 2,117,932 11.871 11.87 11.83 11.87 11.77 12.05 178,831 11.843 0.85%
2016-12-28 0 11.80 11.80 11.94 11.80 11.94 13,507 159,922 11.840 11.77 11.77 11.91 11.77 11.91 13,539 11.812 -1.67%
2016-12-23 0 12.00 11.98 12.02 11.98 12.10 100,000 1,201,350 12.014 11.97 11.95 11.99 11.95 12.07 100,237 11.985 -0.50%
2016-12-22 0 12.06 12.00 12.08 12.00 12.08 41,280 497,710 12.057 12.03 11.97 12.05 11.97 12.05 41,378 12.028 -0.50%
2016-12-21 0 12.12 12.06 12.12 12.06 12.18 52,500 635,650 12.108 12.09 12.03 12.09 12.03 12.15 52,624 12.079 -0.66%
2016-12-20 0 12.20 12.16 12.20 11.92 12.28 345,000 4,190,400 12.146 12.17 12.13 12.17 11.89 12.25 345,817 12.117 1.67%
2016-12-19 0 12.00 11.96 12.00 11.94 12.14 252,500 3,031,200 12.005 11.97 11.93 11.97 11.91 12.11 253,098 11.976 -1.64%
2016-12-16 0 12.20 12.20 12.26 11.90 12.26 267,500 3,250,750 12.152 12.17 12.17 12.23 11.87 12.23 268,134 12.124 2.18%
2016-12-15 0 11.94 11.92 11.96 11.88 12.00 65,000 775,750 11.935 11.91 11.89 11.93 11.85 11.97 65,154 11.906 0.00%
2016-12-14 0 11.94 11.94 11.98 11.92 12.08 145,000 1,735,800 11.971 11.91 11.91 11.95 11.89 12.05 145,343 11.943 -0.50%
2016-12-13 0 12.00 12.00 12.08 11.88 12.08 240,000 2,875,450 11.981 11.97 11.97 12.05 11.85 12.05 240,568 11.953 0.67%
2016-12-12 0 11.92 11.90 11.92 11.90 12.00 270,000 3,233,100 11.974 11.89 11.87 11.89 11.87 11.97 270,639 11.946 -1.00%
2016-12-09 0 12.04 12.00 12.04 11.96 12.14 121,000 1,452,860 12.007 12.01 11.97 12.01 11.93 12.11 121,287 11.979 0.17%
2016-12-08 0 12.02 11.96 12.04 11.96 12.08 819,500 9,841,540 12.009 11.99 11.93 12.01 11.93 12.05 821,441 11.981 0.17%
2016-12-07 0 12.00 11.94 12.00 11.90 12.04 1,136,087 13,611,276 11.981 11.97 11.91 11.97 11.87 12.01 1,138,778 11.953 0.17%
2016-12-06 0 11.98 11.94 12.00 11.82 12.04 731,315 8,720,854 11.925 11.95 11.91 11.97 11.79 12.01 733,047 11.897 1.53%
2016-12-05 0 11.80 11.80 11.96 11.80 12.00 541,309 6,412,544 11.846 11.77 11.77 11.93 11.77 11.97 542,591 11.818 -2.32%
2016-12-02 0 12.08 12.04 12.10 12.00 12.16 411,500 4,955,200 12.042 12.05 12.01 12.07 11.97 12.13 412,475 12.013 1.51%
2016-12-01 0 11.90 11.90 11.96 11.90 12.18 552,700 6,659,674 12.049 11.87 11.87 11.93 11.87 12.15 554,009 12.021 -2.30%
2016-11-30 0 12.18 12.02 12.18 12.02 12.20 735,061 8,898,327 12.106 12.15 11.99 12.15 11.99 12.17 736,802 12.077 0.66%
2016-11-29 0 12.10 12.04 12.10 12.02 12.28 540,512 6,535,423 12.091 12.07 12.01 12.07 11.99 12.25 541,792 12.063 0.17%
2016-11-28 0 12.08 12.06 12.08 12.00 12.28 661,265 7,987,303 12.079 12.05 12.03 12.05 11.97 12.25 662,831 12.050 -0.17%
2016-11-25 0 12.10 12.02 12.20 12.00 12.30 147,500 1,790,200 12.137 12.07 11.99 12.17 11.97 12.27 147,849 12.108 -0.98%
2016-11-24 0 12.22 12.20 12.30 12.18 12.38 85,000 1,043,100 12.272 12.19 12.17 12.27 12.15 12.35 85,201 12.243 -1.29%
2016-11-23 0 12.38 12.32 12.38 12.18 12.54 648,890 8,029,047 12.374 12.35 12.29 12.35 12.15 12.51 650,427 12.344 0.65%
2016-11-22 0 12.30 12.26 12.34 12.30 12.56 55,000 682,350 12.406 12.27 12.23 12.31 12.27 12.53 55,130 12.377 -0.16%
2016-11-21 0 12.32 12.20 12.32 12.16 12.44 77,500 951,000 12.271 12.29 12.17 12.29 12.13 12.41 77,684 12.242 -0.16%
2016-11-18 0 12.34 12.32 12.54 12.30 12.44 95,000 1,171,800 12.335 12.31 12.29 12.51 12.27 12.41 95,225 12.306 -0.48%
2016-11-17 0 12.40 12.22 12.38 12.22 12.60 255,000 3,164,400 12.409 12.37 12.19 12.35 12.19 12.57 255,604 12.380 0.32%
2016-11-16 0 12.36 12.32 12.36 12.18 12.40 40,000 492,650 12.316 12.33 12.29 12.33 12.15 12.37 40,095 12.287 1.31%
2016-11-15 0 12.20 12.18 12.24 12.02 12.58 439,986 5,340,880 12.139 12.17 12.15 12.21 11.99 12.55 441,028 12.110 -0.97%
2016-11-14 0 12.32 12.28 12.32 12.22 12.52 125,000 1,547,600 12.381 12.29 12.25 12.29 12.19 12.49 125,296 12.352 -2.22%
2016-11-11 0 12.60 12.54 12.60 12.38 12.60 112,336 1,404,126 12.499 12.57 12.51 12.57 12.35 12.57 112,602 12.470 0.80%
2016-11-10 0 12.50 12.48 12.50 12.26 12.50 270,000 3,355,250 12.427 12.47 12.45 12.47 12.23 12.47 270,639 12.397 0.81%
2016-11-09 0 12.40 12.36 12.40 12.16 12.80 430,000 5,293,700 12.311 12.37 12.33 12.37 12.13 12.77 431,018 12.282 -1.74%
2016-11-08 0 12.62 12.60 12.72 12.50 12.84 167,500 2,125,300 12.688 12.59 12.57 12.69 12.47 12.81 167,897 12.658 -1.71%
2016-11-07 0 12.84 12.76 12.84 12.34 12.86 265,000 3,301,400 12.458 12.81 12.73 12.81 12.31 12.83 265,628 12.429 2.23%
2016-11-04 0 12.56 12.56 12.64 12.52 12.90 167,500 2,114,550 12.624 12.53 12.53 12.61 12.49 12.87 167,897 12.594 -0.48%
2016-11-03 0 12.62 12.62 12.66 12.50 12.64 266,578 3,358,985 12.600 12.59 12.59 12.63 12.47 12.61 267,209 12.571 0.16%
2016-11-02 0 12.60 12.58 12.60 12.52 12.70 163,797 2,064,562 12.604 12.57 12.55 12.57 12.49 12.67 164,185 12.575 -3.96%
2016-11-01 0 13.12 13.02 13.12 12.90 13.30 141,087 1,839,263 13.036 13.09 12.99 13.09 12.87 13.27 141,421 13.006 0.92%
2016-10-31 0 13.00 13.00 13.04 12.92 13.10 479,600 6,228,700 12.987 12.97 12.97 13.01 12.89 13.07 480,736 12.957 -0.91%
2016-10-28 0 13.12 13.12 13.26 13.02 13.48 404,100 5,398,798 13.360 13.09 13.09 13.23 12.99 13.45 405,057 13.328 -3.67%
2016-10-27 0 13.62 13.60 13.62 13.24 13.62 397,500 5,336,800 13.426 13.59 13.57 13.59 13.21 13.59 398,441 13.394 2.25%
2016-10-26 0 13.32 13.32 13.34 13.26 13.42 415,000 5,533,450 13.334 13.29 13.29 13.31 13.23 13.39 415,983 13.302 0.00%
2016-10-25 0 13.32 13.26 13.36 13.06 13.40 755,200 9,989,252 13.227 13.29 13.23 13.33 13.03 13.37 756,989 13.196 0.45%
2016-10-24 0 13.26 13.26 13.32 13.00 13.34 245,000 3,249,600 13.264 13.23 13.23 13.29 12.97 13.31 245,580 13.232 -0.60%
2016-10-20 0 13.34 13.28 13.34 13.26 13.38 377,500 5,028,450 13.320 13.31 13.25 13.31 13.23 13.35 378,394 13.289 1.68%
2016-10-19 0 13.12 13.06 13.12 13.04 13.20 341,065 4,462,537 13.084 13.09 13.03 13.09 13.01 13.17 341,873 13.053 0.15%
2016-10-18 0 13.10 13.08 13.10 12.96 13.16 540,000 7,038,350 13.034 13.07 13.05 13.07 12.93 13.13 541,279 13.003 -0.46%
2016-10-17 0 13.16 13.10 13.16 13.10 13.38 238,331 3,152,002 13.225 13.13 13.07 13.13 13.07 13.35 238,895 13.194 -1.50%
2016-10-14 0 13.36 13.36 13.48 13.32 13.56 782,822 10,463,869 13.367 13.33 13.33 13.45 13.29 13.53 784,676 13.335 0.45%
2016-10-13 0 13.30 13.26 13.30 13.22 13.40 750,000 9,980,700 13.308 13.27 13.23 13.27 13.19 13.37 751,776 13.276 -0.45%
2016-10-12 0 13.36 13.34 13.36 13.34 13.54 280,000 3,753,700 13.406 13.33 13.31 13.33 13.31 13.51 280,663 13.374 -1.18%
2016-10-11 0 13.52 13.42 13.52 13.42 14.08 1,513,533 21,003,838 13.877 13.49 13.39 13.49 13.39 14.05 1,517,118 13.845 -3.29%
2016-10-07 0 13.98 13.96 14.08 13.70 14.20 862,500 12,040,050 13.960 13.95 13.93 14.05 13.67 14.17 864,543 13.926 -0.71%
2016-10-06 0 14.08 14.06 14.14 13.58 14.20 1,275,000 17,874,500 14.019 14.05 14.03 14.11 13.55 14.17 1,278,020 13.986 3.23%
2016-10-05 0 13.64 13.62 13.64 13.58 13.72 467,500 6,371,800 13.630 13.61 13.59 13.61 13.55 13.69 468,607 13.597 0.15%
2016-10-04 0 13.62 13.58 13.62 13.38 13.62 447,500 6,036,900 13.490 13.59 13.55 13.59 13.35 13.59 448,560 13.458 2.71%
2016-10-03 0 13.26 13.22 13.26 13.24 13.38 1,730,000 22,838,300 13.201 13.23 13.19 13.23 13.21 13.35 1,734,097 13.170 1.38%
2016-09-30 0 13.08 13.08 13.18 13.08 13.36 6,170,000 81,466,900 13.204 13.05 13.05 13.15 13.05 13.33 6,184,613 13.173 -2.10%
2016-09-29 0 13.36 13.34 13.36 13.10 13.40 309,763 4,125,246 13.317 13.33 13.31 13.33 13.07 13.37 310,497 13.286 0.91%
2016-09-28 0 13.24 13.16 13.24 13.00 13.40 2,383,543 31,464,259 13.201 13.21 13.13 13.21 12.97 13.37 2,389,188 13.169 0.15%
2016-09-27 0 13.22 13.20 13.22 13.10 13.22 2,727,500 35,979,800 13.192 13.19 13.17 13.19 13.07 13.19 2,733,960 13.160 0.00%
2016-09-26 0 13.22 13.14 13.22 12.96 13.50 2,501,614 32,981,637 13.184 13.19 13.11 13.19 12.93 13.47 2,507,539 13.153 -1.78%
2016-09-23 0 13.46 13.40 13.46 13.38 13.48 2,175,000 29,110,075 13.384 13.43 13.37 13.43 13.35 13.45 2,180,151 13.352 -0.44%
2016-09-22 0 13.52 13.52 13.58 13.52 13.76 101,108 1,377,652 13.626 13.49 13.49 13.55 13.49 13.73 101,347 13.593 0.00%
2016-09-21 0 13.52 13.46 13.52 13.36 13.68 351,028 4,747,381 13.524 13.49 13.43 13.49 13.33 13.65 351,859 13.492 0.60%
2016-09-20 0 13.44 13.40 13.44 13.20 13.58 6,405,528 85,358,230 13.326 13.41 13.37 13.41 13.17 13.55 6,420,699 13.294 0.30%
2016-09-19 0 13.40 13.40 13.42 13.32 13.50 680,000 9,103,900 13.388 13.37 13.37 13.39 13.29 13.47 681,611 13.356 1.21%
2016-09-15 0 13.24 13.24 13.36 13.20 13.40 610,000 8,094,050 13.269 13.21 13.21 13.33 13.17 13.37 611,445 13.238 1.53%
2016-09-14 0 13.04 13.04 13.08 12.94 13.40 652,500 8,499,500 13.026 13.01 13.01 13.05 12.91 13.37 654,045 12.995 -0.46%
2016-09-13 0 13.10 13.10 13.12 13.08 13.48 432,500 5,715,570 13.215 13.07 13.07 13.09 13.05 13.45 433,524 13.184 0.15%
2016-09-12 0 13.08 13.00 13.14 12.86 13.16 1,476,485 19,174,532 12.987 13.05 12.97 13.11 12.83 13.13 1,479,982 12.956 0.62%
2016-09-09 0 13.00 12.96 13.00 12.94 13.38 690,000 9,070,750 13.146 12.97 12.93 12.97 12.91 13.35 691,634 13.115 -0.46%
2016-09-08 0 13.06 13.04 13.06 13.04 13.60 450,000 5,954,000 13.231 13.03 13.01 13.03 13.01 13.57 451,066 13.200 0.31%
2016-09-07 0 13.02 13.00 13.10 12.96 13.34 650,000 8,529,000 13.122 12.99 12.97 13.07 12.93 13.31 651,539 13.091 0.46%
2016-09-06 0 12.96 12.90 12.98 12.72 13.02 2,206,034 28,458,450 12.900 12.93 12.87 12.95 12.69 12.99 2,211,259 12.870 2.53%
2016-09-05 0 12.64 12.64 12.66 12.40 12.74 1,858,691 23,196,137 12.480 12.61 12.61 12.63 12.37 12.71 1,863,093 12.450 2.93%
2016-09-02 0 12.28 12.28 12.34 11.96 12.56 859,015 10,471,503 12.190 12.25 12.25 12.31 11.93 12.53 861,049 12.161 2.68%
2016-09-01 0 11.96 11.94 11.96 11.80 12.08 812,531 9,682,045 11.916 11.93 11.91 11.93 11.77 12.05 814,455 11.888 -1.16%
2016-08-31 0 12.10 12.00 12.10 11.70 12.22 2,949,500 35,307,486 11.971 12.07 11.97 12.07 11.67 12.19 2,956,486 11.942 -0.17%
2016-08-30 0 12.12 12.26 12.28 11.66 12.30 2,688,000 32,065,050 11.929 12.09 12.23 12.25 11.63 12.27 2,694,366 11.901 -0.49%
2016-08-29 0 12.18 12.30 12.38 12.02 13.08 5,127,200 63,441,240 12.374 12.15 12.27 12.35 11.99 13.05 5,139,343 12.344 -7.73%
2016-08-26 0 13.20 13.20 13.28 12.80 13.34 455,000 5,959,100 13.097 13.17 13.17 13.25 12.77 13.31 456,078 13.066 2.01%
2016-08-25 0 12.94 12.94 13.06 12.86 13.96 890,000 11,843,250 13.307 12.91 12.91 13.03 12.83 13.93 892,108 13.276 -7.31%
2016-08-24 0 13.96 13.96 13.98 13.54 13.98 568,811 7,780,724 13.679 13.93 13.93 13.95 13.51 13.95 570,158 13.647 2.65%
2016-08-23 0 13.60 13.60 13.62 13.52 13.66 180,520 2,452,013 13.583 13.57 13.57 13.59 13.49 13.63 180,948 13.551 0.59%
2016-08-22 0 13.52 13.50 13.68 13.42 13.76 287,500 3,920,800 13.638 13.49 13.47 13.65 13.39 13.73 288,181 13.605 -1.02%
2016-08-19 0 13.66 13.64 13.74 13.52 13.98 267,500 3,653,050 13.656 13.63 13.61 13.71 13.49 13.95 268,134 13.624 0.29%
2016-08-18 0 13.62 13.60 13.74 13.40 13.98 886,667 12,165,629 13.721 13.59 13.57 13.71 13.37 13.95 888,767 13.688 1.64%
2016-08-17 0 13.40 13.20 13.40 12.68 13.42 1,487,067 19,523,441 13.129 13.37 13.17 13.37 12.65 13.39 1,490,589 13.098 7.03%
2016-08-16 0 12.52 12.50 12.62 12.50 12.66 142,500 1,793,150 12.584 12.49 12.47 12.59 12.47 12.63 142,837 12.554 0.81%
2016-08-15 0 12.42 12.42 12.50 12.42 12.60 345,000 4,323,500 12.532 12.39 12.39 12.47 12.39 12.57 345,817 12.502 -0.64%
2016-08-12 0 12.50 12.42 12.50 12.38 12.80 265,000 3,315,900 12.513 12.47 12.39 12.47 12.35 12.77 265,628 12.483 -2.34%
2016-08-11 0 12.80 12.74 12.80 12.66 13.12 465,000 5,971,350 12.842 12.77 12.71 12.77 12.63 13.09 466,101 12.811 0.95%
2016-08-10 0 12.68 12.66 12.78 12.68 12.98 482,500 6,172,150 12.792 12.65 12.63 12.75 12.65 12.95 483,643 12.762 -0.31%
2016-08-09 0 12.72 12.66 12.80 12.40 12.86 483,542 6,114,125 12.645 12.69 12.63 12.77 12.37 12.83 484,687 12.615 0.95%
2016-08-08 0 12.60 12.56 12.60 12.56 12.76 192,500 2,438,200 12.666 12.57 12.53 12.57 12.53 12.73 192,956 12.636 -0.16%
2016-08-05 0 12.62 12.50 12.62 12.20 12.86 425,000 5,276,450 12.415 12.59 12.47 12.59 12.17 12.83 426,007 12.386 3.10%
2016-08-04 0 12.24 12.20 12.26 12.20 12.72 360,000 4,428,800 12.302 12.21 12.17 12.23 12.17 12.69 360,853 12.273 -2.70%
2016-08-03 0 12.58 12.54 12.60 12.36 12.78 378,000 4,735,500 12.528 12.55 12.51 12.57 12.33 12.75 378,895 12.498 -2.02%
2016-08-01 0 12.84 12.80 12.84 12.74 13.02 90,000 1,160,300 12.892 12.81 12.77 12.81 12.71 12.99 90,213 12.862 0.16%
2016-07-29 0 12.82 12.82 13.04 12.82 13.32 215,100 2,811,938 13.073 12.79 12.79 13.01 12.79 13.29 215,609 13.042 -2.14%
2016-07-28 0 13.10 13.10 13.14 12.88 13.34 310,000 4,071,550 13.134 13.07 13.07 13.11 12.85 13.31 310,734 13.103 -1.21%
2016-07-27 0 13.26 13.24 13.28 13.08 13.44 307,300 4,058,100 13.206 13.23 13.21 13.25 13.05 13.41 308,028 13.174 0.30%
2016-07-26 0 13.22 13.14 13.24 12.90 13.36 290,000 3,822,250 13.180 13.19 13.11 13.21 12.87 13.33 290,687 13.149 3.28%
2016-07-25 0 12.80 12.78 12.88 12.70 13.26 1,480,000 19,318,500 13.053 12.77 12.75 12.85 12.67 13.23 1,483,505 13.022 -1.23%
2016-07-22 0 12.96 12.96 13.02 12.96 13.26 952,500 12,449,700 13.071 12.93 12.93 12.99 12.93 13.23 954,756 13.040 -0.46%
2016-07-21 0 13.02 13.02 13.08 12.86 13.28 672,500 8,780,576 13.057 12.99 12.99 13.05 12.83 13.25 674,093 13.026 0.00%
2016-07-20 0 13.02 12.92 13.04 12.80 13.56 217,102 2,837,052 13.068 12.99 12.89 13.01 12.77 13.53 217,616 13.037 -2.11%
2016-07-19 0 13.30 13.20 13.30 13.08 13.38 215,000 2,831,350 13.169 13.27 13.17 13.27 13.05 13.35 215,509 13.138 0.61%
2016-07-18 0 13.22 13.22 13.26 13.22 13.42 110,000 1,461,750 13.289 13.19 13.19 13.23 13.19 13.39 110,261 13.257 -0.45%
2016-07-15 0 13.28 13.22 13.30 13.26 13.56 357,500 4,786,440 13.389 13.25 13.19 13.27 13.23 13.53 358,347 13.357 0.61%
2016-07-14 0 13.20 13.20 13.32 13.12 13.46 1,782,999 23,591,086 13.231 13.17 13.17 13.29 13.09 13.43 1,787,222 13.200 1.38%
2016-07-13 0 13.02 13.02 13.08 12.56 13.08 2,795,000 36,161,132 12.938 12.99 12.99 13.05 12.53 13.05 2,801,620 12.907 3.83%
2016-07-12 0 12.54 12.54 12.60 12.38 12.66 227,500 2,852,500 12.539 12.51 12.51 12.57 12.35 12.63 228,039 12.509 1.46%
2016-07-11 0 12.36 12.34 12.42 12.04 12.60 215,000 2,662,400 12.383 12.33 12.31 12.39 12.01 12.57 215,509 12.354 2.66%
2016-07-08 0 12.04 12.00 12.04 12.00 12.28 545,000 6,557,640 12.032 12.01 11.97 12.01 11.97 12.25 546,291 12.004 0.33%
2016-07-07 0 12.00 12.00 12.08 11.84 12.12 1,245,000 14,606,639 11.732 11.97 11.97 12.05 11.81 12.09 1,247,949 11.705 0.67%
2016-07-06 0 11.92 11.70 12.02 11.38 12.20 560,000 6,467,200 11.549 11.89 11.67 11.99 11.35 12.17 561,326 11.521 1.02%
2016-07-05 0 11.80 11.70 11.80 11.72 11.86 1,024,629 12,103,256 11.812 11.77 11.67 11.77 11.69 11.83 1,027,056 11.784 0.00%
2016-07-04 0 11.80 11.72 11.90 11.58 12.00 294,700 3,494,158 11.857 11.77 11.69 11.87 11.55 11.97 295,398 11.829 -1.67%
2016-06-30 0 12.00 11.92 12.00 11.82 12.18 715,769 8,544,895 11.938 11.97 11.89 11.97 11.79 12.15 717,464 11.910 0.33%
2016-06-29 0 11.96 11.76 11.86 11.74 12.10 962,500 11,387,075 11.831 11.93 11.73 11.83 11.71 12.07 964,780 11.803 0.17%
2016-06-28 0 11.94 11.84 11.94 11.80 12.12 702,500 8,385,250 11.936 11.91 11.81 11.91 11.77 12.09 704,164 11.908 -2.93%
2016-06-27 0 12.30 12.04 12.20 12.08 12.40 122,500 1,495,750 12.210 12.27 12.01 12.17 12.05 12.37 122,790 12.181 -0.81%
2016-06-24 0 12.40 12.30 12.44 12.18 12.80 672,769 8,351,693 12.414 12.37 12.27 12.41 12.15 12.77 674,362 12.385 -3.13%
2016-06-23 0 12.80 12.68 12.80 12.60 12.80 250,000 3,177,600 12.710 12.77 12.65 12.77 12.57 12.77 250,592 12.680 0.47%
2016-06-22 0 12.74 12.64 12.90 12.60 12.88 680,000 8,623,650 12.682 12.71 12.61 12.87 12.57 12.85 681,611 12.652 -0.47%
2016-06-21 0 12.80 12.74 12.88 12.36 12.98 358,000 4,540,600 12.683 12.77 12.71 12.85 12.33 12.95 358,848 12.653 -1.39%
2016-06-20 0 12.98 12.96 13.00 12.82 13.24 598,724 7,776,881 12.989 12.95 12.93 12.97 12.79 13.21 600,142 12.958 1.72%
2016-06-17 0 12.76 12.78 12.80 12.66 13.06 188,608 2,421,059 12.837 12.73 12.75 12.77 12.63 13.03 189,055 12.806 -2.30%
2016-06-16 0 13.06 12.96 13.08 12.84 13.26 145,000 1,894,850 13.068 13.03 12.93 13.05 12.81 13.23 145,343 13.037 0.77%
2016-06-15 0 12.96 12.92 13.06 12.96 13.28 87,500 1,150,800 13.152 12.93 12.89 13.03 12.93 13.25 87,707 13.121 -0.15%
2016-06-14 0 12.98 12.92 13.00 12.92 13.22 195,000 2,537,750 13.014 12.95 12.89 12.97 12.89 13.19 195,462 12.983 -1.96%
2016-06-13 0 13.24 13.12 13.24 12.84 13.58 168,541 2,201,724 13.063 13.21 13.09 13.21 12.81 13.55 168,940 13.033 -0.55%
2016-06-10 0 13.34 13.24 13.40 13.02 13.54 610,000 8,177,276 13.405 13.28 13.18 13.34 12.96 13.48 612,685 13.347 -1.04%
2016-06-08 0 13.48 13.42 13.70 13.44 13.86 750,000 10,175,500 13.567 13.42 13.36 13.64 13.38 13.80 753,301 13.508 -0.30%
2016-06-07 0 13.52 13.52 13.56 13.32 13.86 1,182,500 16,064,155 13.585 13.46 13.46 13.50 13.26 13.80 1,187,705 13.525 0.90%
2016-06-06 0 13.40 13.38 13.60 13.32 14.24 587,500 8,076,600 13.747 13.34 13.32 13.54 13.26 14.18 590,086 13.687 -3.74%
2016-06-03 0 13.92 13.78 13.80 13.80 14.42 431,007 6,073,588 14.092 13.86 13.72 13.74 13.74 14.36 432,904 14.030 -2.66%
2016-06-02 0 14.30 14.00 14.30 13.60 14.38 295,000 4,078,500 13.825 14.24 13.94 14.24 13.54 14.32 296,298 13.765 2.44%
2016-06-01 0 13.96 13.90 14.00 13.90 14.48 75,000 1,058,700 14.116 13.90 13.84 13.94 13.84 14.42 75,330 14.054 -1.69%
2016-05-31 0 14.20 14.50 14.58 14.02 14.48 473,557 6,737,109 14.227 14.14 14.44 14.52 13.96 14.42 475,641 14.164 -2.74%
2016-05-30 0 14.60 14.54 14.60 14.08 14.60 208,439 2,994,371 14.366 14.54 14.48 14.54 14.02 14.54 209,356 14.303 1.81%
2016-05-27 0 14.34 14.32 14.40 14.30 14.78 724,640 10,445,716 14.415 14.28 14.26 14.34 14.24 14.72 727,829 14.352 -1.10%
2016-05-26 0 14.50 14.50 14.60 14.38 14.82 190,000 2,750,950 14.479 14.44 14.44 14.54 14.32 14.76 190,836 14.415 -1.23%
2016-05-25 0 14.68 14.64 14.70 14.20 14.78 424,500 6,130,560 14.442 14.62 14.58 14.64 14.14 14.72 426,368 14.379 1.24%
2016-05-24 0 14.50 14.46 14.54 14.30 14.60 150,000 2,174,300 14.495 14.44 14.40 14.48 14.24 14.54 150,660 14.432 0.00%
2016-05-23 0 14.50 14.50 14.60 14.10 14.50 362,500 5,171,950 14.267 14.44 14.44 14.54 14.04 14.44 364,095 14.205 2.26%
2016-05-20 0 14.18 14.18 14.50 14.14 14.62 256,100 3,667,390 14.320 14.12 14.12 14.44 14.08 14.56 257,227 14.257 -1.25%
2016-05-19 0 14.36 14.20 14.40 14.00 14.40 320,408 4,541,459 14.174 14.30 14.14 14.34 13.94 14.34 321,818 14.112 -0.55%
2016-05-18 0 14.44 14.26 14.48 14.00 14.62 257,500 3,697,550 14.359 14.38 14.20 14.42 13.94 14.56 258,633 14.296 -0.96%
2016-05-17 0 14.58 14.50 14.60 14.38 14.80 107,500 1,559,050 14.503 14.52 14.44 14.54 14.32 14.74 107,973 14.439 2.10%
2016-05-16 0 14.28 14.18 14.36 14.14 14.50 117,500 1,674,450 14.251 14.22 14.12 14.30 14.08 14.44 118,017 14.188 1.13%
2016-05-13 0 14.12 14.06 14.32 14.10 14.58 212,500 3,058,150 14.391 14.06 14.00 14.26 14.04 14.52 213,435 14.328 -3.95%
2016-05-12 0 14.70 14.68 14.74 14.62 14.80 70,000 1,029,575 14.708 14.64 14.62 14.68 14.56 14.74 70,308 14.644 -0.81%
2016-05-11 0 14.82 14.80 14.82 14.80 15.12 125,000 1,865,900 14.927 14.76 14.74 14.76 14.74 15.05 125,550 14.862 -2.37%
2016-05-10 0 15.18 15.18 15.28 15.02 15.50 112,543 1,722,256 15.303 15.11 15.11 15.21 14.95 15.43 113,038 15.236 -0.13%
2016-05-09 0 15.20 15.06 15.34 14.74 15.30 197,500 2,962,900 15.002 15.13 14.99 15.27 14.68 15.23 198,369 14.936 -0.91%
2016-05-06 0 15.34 15.34 15.36 15.22 16.40 165,000 2,587,100 15.679 15.27 15.27 15.29 15.15 16.33 165,726 15.611 -3.28%
2016-05-05 0 15.86 15.80 15.90 15.80 16.30 171,000 2,718,111 15.895 15.79 15.73 15.83 15.73 16.23 171,753 15.826 -0.25%
2016-05-04 0 15.90 15.74 15.90 15.28 15.98 1,635,000 25,304,775 15.477 15.83 15.67 15.83 15.21 15.91 1,642,196 15.409 2.32%
2016-05-03 0 15.54 15.46 15.58 15.38 16.30 4,570,854 69,996,775 15.314 15.47 15.39 15.51 15.31 16.23 4,590,972 15.247 1.83%
2016-04-29 0 15.26 15.22 15.30 14.96 15.56 1,994,122 30,493,652 15.292 15.19 15.15 15.23 14.89 15.49 2,002,899 15.225 -0.26%
2016-04-28 0 15.30 15.22 15.30 15.20 15.42 106,047 1,619,656 15.273 15.23 15.15 15.23 15.13 15.35 106,514 15.206 -0.65%
2016-04-27 0 15.40 15.30 15.42 15.00 15.88 455,000 7,034,850 15.461 15.33 15.23 15.35 14.93 15.81 457,003 15.393 2.53%
2016-04-26 0 15.02 15.02 15.18 14.98 15.40 318,801 4,804,344 15.070 14.95 14.95 15.11 14.91 15.33 320,204 15.004 -0.53%
2016-04-25 0 15.10 15.04 15.16 14.98 15.30 407,103 6,131,041 15.060 15.03 14.97 15.09 14.91 15.23 408,895 14.994 -2.58%
2016-04-22 0 15.50 15.50 15.60 15.00 15.60 217,872 3,357,265 15.409 15.43 15.43 15.53 14.93 15.53 218,831 15.342 2.38%
2016-04-21 0 15.14 15.12 15.16 14.94 15.30 641,037 9,647,220 15.049 15.07 15.05 15.09 14.87 15.23 643,858 14.983 -1.30%
2016-04-20 0 15.34 15.28 15.40 15.24 16.04 1,183,750 18,229,150 15.400 15.27 15.21 15.33 15.17 15.97 1,188,960 15.332 -3.03%
2016-04-19 0 15.82 15.72 15.82 15.22 16.04 400,000 6,225,500 15.564 15.75 15.65 15.75 15.15 15.97 401,761 15.496 -1.00%
2016-04-18 0 15.98 15.90 15.98 15.74 16.06 122,500 1,948,750 15.908 15.91 15.83 15.91 15.67 15.99 123,039 15.838 -0.37%
2016-04-15 0 16.04 16.00 16.06 15.94 16.12 461,165 7,395,342 16.036 15.97 15.93 15.99 15.87 16.05 463,195 15.966 -0.37%
2016-04-14 0 16.10 16.02 16.12 15.98 16.52 639,871 10,277,730 16.062 16.03 15.95 16.05 15.91 16.45 642,687 15.992 -0.12%
2016-04-13 0 16.12 16.12 16.20 16.10 16.32 567,500 9,168,250 16.156 16.05 16.05 16.13 16.03 16.25 569,998 16.085 0.12%
2016-04-12 0 16.10 16.08 16.14 16.00 16.60 292,500 4,763,900 16.287 16.03 16.01 16.07 15.93 16.53 293,787 16.215 -2.31%
2016-04-11 0 16.48 16.48 16.50 16.32 16.76 319,527 5,276,940 16.515 16.41 16.41 16.43 16.25 16.69 320,933 16.442 -0.12%
2016-04-08 0 16.50 16.50 16.56 16.02 17.00 273,526 4,575,823 16.729 16.43 16.43 16.49 15.95 16.93 274,730 16.656 0.49%
2016-04-07 0 16.42 16.42 16.60 16.34 16.62 202,500 3,346,200 16.524 16.35 16.35 16.53 16.27 16.55 203,391 16.452 1.11%
2016-04-06 0 16.24 16.24 16.46 16.24 16.52 70,000 1,149,850 16.426 16.17 16.17 16.39 16.17 16.45 70,308 16.354 -0.85%
2016-04-05 0 16.38 16.32 16.52 16.26 17.10 951,066 16,014,867 16.839 16.31 16.25 16.45 16.19 17.03 955,252 16.765 -3.42%
2016-04-01 0 16.96 16.80 16.96 16.80 17.24 216,215 3,665,636 16.954 16.89 16.73 16.89 16.73 17.16 217,167 16.879 -0.12%
2016-03-31 0 16.98 16.88 17.04 16.64 17.14 177,500 2,999,400 16.898 16.91 16.81 16.97 16.57 17.06 178,281 16.824 1.07%
2016-03-30 0 16.80 16.70 16.86 16.28 16.98 468,000 7,776,250 16.616 16.73 16.63 16.79 16.21 16.91 470,060 16.543 1.94%
2016-03-29 0 16.48 16.48 16.62 16.16 16.58 275,606 4,535,488 16.456 16.41 16.41 16.55 16.09 16.51 276,819 16.384 -0.12%
2016-03-24 0 16.50 16.42 16.50 16.02 16.90 958,820 15,911,070 16.594 16.43 16.35 16.43 15.95 16.83 963,040 16.522 -2.14%
2016-03-23 0 16.86 16.84 16.98 15.10 17.40 1,737,843 28,217,875 16.237 16.79 16.77 16.91 15.03 17.32 1,745,492 16.166 15.01%
2016-03-22 0 14.66 14.64 14.94 14.56 14.80 37,500 550,550 14.681 14.60 14.58 14.87 14.50 14.74 37,665 14.617 -0.81%
2016-03-21 0 14.78 14.76 14.84 14.08 15.00 362,500 5,285,050 14.579 14.72 14.70 14.77 14.02 14.93 364,095 14.516 6.18%
2016-03-18 0 13.92 13.94 13.98 13.90 14.08 310,000 4,336,200 13.988 13.86 13.88 13.92 13.84 14.02 311,364 13.926 -0.57%
2016-03-17 0 14.00 13.96 14.02 13.94 14.14 260,000 3,648,050 14.031 13.94 13.90 13.96 13.88 14.08 261,144 13.969 0.29%
2016-03-16 0 13.96 13.88 13.96 13.82 14.00 395,302 5,503,667 13.923 13.90 13.82 13.90 13.76 13.94 397,042 13.862 -0.43%
2016-03-15 0 14.02 14.00 14.02 13.80 14.30 520,000 7,266,003 13.973 13.96 13.94 13.96 13.74 14.24 522,289 13.912 1.74%
2016-03-14 0 13.78 13.74 13.78 13.60 13.94 1,962,107 26,941,611 13.731 13.72 13.68 13.72 13.54 13.88 1,970,743 13.671 2.38%
2016-03-11 0 13.46 13.44 13.48 13.40 14.12 1,064,500 14,609,107 13.724 13.40 13.38 13.42 13.34 14.06 1,069,185 13.664 -4.13%
2016-03-10 0 14.04 14.00 14.10 14.00 14.54 262,500 3,726,100 14.195 13.98 13.94 14.04 13.94 14.48 263,655 14.132 -3.31%
2016-03-09 0 14.52 14.30 14.40 14.02 14.66 417,500 5,965,500 14.289 14.46 14.24 14.34 13.96 14.60 419,338 14.226 -1.09%
2016-03-08 0 14.68 14.36 14.72 13.82 14.70 712,883 10,118,115 14.193 14.62 14.30 14.66 13.76 14.64 716,021 14.131 -1.87%
2016-03-07 0 14.96 14.90 14.96 14.84 15.30 362,500 5,425,850 14.968 14.89 14.83 14.89 14.77 15.23 364,095 14.902 -1.19%
2016-03-04 0 15.14 15.12 15.20 14.88 16.30 1,312,500 20,059,900 15.284 15.07 15.05 15.13 14.81 16.23 1,318,277 15.217 -4.78%
2016-03-03 0 15.90 15.84 16.00 15.84 16.58 475,000 7,676,400 16.161 15.83 15.77 15.93 15.77 16.51 477,091 16.090 -5.02%
2016-03-02 0 16.74 16.72 16.90 16.06 16.88 403,680 6,746,891 16.714 16.67 16.65 16.83 15.99 16.81 405,457 16.640 1.21%
2016-03-01 0 16.54 16.32 16.70 15.42 16.68 662,500 10,554,215 15.931 16.47 16.25 16.63 15.35 16.61 665,416 15.861 3.76%
2016-02-29 0 15.94 15.58 16.98 15.22 17.50 1,200,000 18,773,675 15.645 15.87 15.51 16.91 15.15 17.42 1,205,282 15.576 1.01%
2016-02-26 0 15.78 15.76 15.90 15.48 15.90 559,367 8,777,710 15.692 15.71 15.69 15.83 15.41 15.83 561,829 15.623 2.07%
2016-02-25 0 15.46 15.34 15.46 15.10 15.90 462,500 7,186,400 15.538 15.39 15.27 15.39 15.03 15.83 464,536 15.470 1.05%
2016-02-24 0 15.30 15.04 15.32 14.80 16.00 1,175,000 17,943,750 15.271 15.23 14.97 15.25 14.74 15.93 1,180,172 15.204 -5.44%
2016-02-23 0 16.18 16.04 16.20 15.92 16.42 350,000 5,651,950 16.148 16.11 15.97 16.13 15.85 16.35 351,540 16.078 0.12%
2016-02-22 0 16.16 16.16 16.24 15.44 16.86 292,200 4,725,720 16.173 16.09 16.09 16.17 15.37 16.79 293,486 16.102 -1.82%
2016-02-19 0 16.46 16.44 16.46 16.38 16.98 340,000 5,632,375 16.566 16.39 16.37 16.39 16.31 16.91 341,496 16.493 -1.56%
2016-02-18 0 16.72 16.56 16.72 16.72 17.18 286,168 4,869,626 17.017 16.65 16.49 16.65 16.65 17.10 287,428 16.942 -0.24%
2016-02-17 0 16.76 16.74 17.00 16.64 17.14 329,706 5,556,310 16.852 16.69 16.67 16.93 16.57 17.06 331,157 16.778 0.36%
2016-02-16 0 16.70 16.64 16.72 16.48 16.96 292,500 4,894,975 16.735 16.63 16.57 16.65 16.41 16.89 293,787 16.662 0.12%
2016-02-15 0 16.68 16.60 16.66 16.54 16.96 631,206 10,488,761 16.617 16.61 16.53 16.59 16.47 16.89 633,984 16.544 1.71%
2016-02-12 0 16.40 16.40 16.48 15.88 16.58 530,666 8,659,864 16.319 16.33 16.33 16.41 15.81 16.51 533,002 16.247 -1.68%
2016-02-11 0 16.68 16.66 16.74 15.86 16.96 303,463 4,978,678 16.406 16.61 16.59 16.67 15.79 16.89 304,799 16.334 -2.00%
2016-02-05 0 17.02 17.00 17.08 16.68 17.02 658,540 11,180,654 16.978 16.95 16.93 17.01 16.61 16.95 661,438 16.904 3.03%
2016-02-04 0 16.52 16.52 16.86 16.36 17.00 180,664 3,022,211 16.728 16.45 16.45 16.79 16.29 16.93 181,459 16.655 1.35%
2016-02-03 0 16.30 16.18 16.30 16.18 16.76 195,290 3,183,219 16.300 16.23 16.11 16.23 16.11 16.69 196,150 16.229 -2.74%
2016-02-02 0 16.76 16.74 16.88 16.56 17.94 313,074 5,306,967 16.951 16.69 16.67 16.81 16.49 17.86 314,452 16.877 -4.45%
2016-02-01 0 17.54 17.44 17.56 17.02 18.10 203,030 3,552,466 17.497 17.46 17.36 17.48 16.95 18.02 203,924 17.421 -0.79%
2016-01-29 0 17.68 17.68 17.70 16.88 17.98 698,095 12,091,114 17.320 17.60 17.60 17.62 16.81 17.90 701,168 17.244 0.00%
2016-01-28 0 17.68 17.30 17.68 15.50 17.68 430,609 7,197,938 16.716 17.60 17.22 17.60 15.43 17.60 432,504 16.642 1.49%
2016-01-27 0 17.42 17.32 17.46 17.00 17.48 297,505 5,156,435 17.332 17.34 17.24 17.38 16.93 17.40 298,814 17.256 2.47%
2016-01-26 0 17.00 17.00 17.04 17.00 17.50 260,292 4,486,110 17.235 16.93 16.93 16.97 16.93 17.42 261,438 17.159 -1.73%
2016-01-25 0 17.30 17.22 17.32 16.98 17.30 448,290 7,721,348 17.224 17.22 17.14 17.24 16.91 17.22 450,263 17.149 5.36%
2016-01-22 0 16.42 16.40 16.46 15.96 16.50 322,315 5,232,133 16.233 16.35 16.33 16.39 15.89 16.43 323,734 16.162 2.88%
2016-01-21 0 15.96 15.96 16.00 15.96 16.46 237,717 3,859,978 16.238 15.89 15.89 15.93 15.89 16.39 238,763 16.167 -3.16%
2016-01-20 0 16.48 16.20 16.48 16.02 16.94 145,421 2,369,728 16.296 16.41 16.13 16.41 15.95 16.87 146,061 16.224 -3.74%
2016-01-19 0 17.12 17.08 17.16 16.42 17.14 186,242 3,122,242 16.764 17.04 17.01 17.08 16.35 17.06 187,062 16.691 4.65%
2016-01-18 0 16.36 16.34 16.40 16.00 17.18 272,951 4,511,236 16.528 16.29 16.27 16.33 15.93 17.10 274,152 16.455 -1.56%
2016-01-15 0 16.62 16.62 16.96 16.48 17.40 272,190 4,618,612 16.968 16.55 16.55 16.89 16.41 17.32 273,388 16.894 0.00%
2016-01-14 0 16.62 16.64 16.66 15.00 17.32 543,405 8,780,697 16.159 16.55 16.57 16.59 14.93 17.24 545,797 16.088 2.21%
2016-01-13 0 16.26 16.16 16.36 16.10 16.50 689,285 11,253,311 16.326 16.19 16.09 16.29 16.03 16.43 692,319 16.255 -0.85%
2016-01-12 0 16.40 16.26 16.40 16.26 17.14 902,940 14,736,926 16.321 16.33 16.19 16.33 16.19 17.06 906,914 16.250 3.80%
2016-01-11 0 15.80 15.76 15.90 15.50 16.90 946,060 14,948,114 15.800 15.73 15.69 15.83 15.43 16.83 950,224 15.731 -6.51%
2016-01-08 0 16.90 16.90 17.00 15.88 17.22 544,098 9,174,064 16.861 16.83 16.83 16.93 15.81 17.14 546,493 16.787 2.42%
2016-01-07 0 16.50 16.42 16.62 16.40 17.90 838,475 14,192,606 16.927 16.43 16.35 16.55 16.33 17.82 842,165 16.853 -8.03%
2016-01-06 0 17.94 17.90 17.96 17.80 18.70 680,082 12,371,050 18.191 17.86 17.82 17.88 17.72 18.62 683,075 18.111 -1.97%
2016-01-05 0 18.30 18.24 18.32 18.16 18.76 530,013 9,776,542 18.446 18.22 18.16 18.24 18.08 18.68 532,346 18.365 -1.08%
2016-01-04 0 18.50 18.48 18.50 18.48 19.20 888,475 16,816,232 18.927 18.42 18.40 18.42 18.40 19.12 892,385 18.844 -3.65%
2015-12-31 0 19.20 19.04 19.20 19.08 19.48 122,554 2,354,900 19.215 19.12 18.96 19.12 19.00 19.39 123,093 19.131 0.84%
2015-12-30 0 19.04 19.00 19.04 18.90 19.46 1,140,978 21,737,304 19.052 18.96 18.92 18.96 18.82 19.37 1,146,000 18.968 0.74%
2015-12-29 0 18.90 18.88 18.90 18.68 18.90 540,988 10,177,745 18.813 18.82 18.80 18.82 18.60 18.82 543,369 18.731 2.49%
2015-12-28 0 18.44 18.44 18.70 18.44 19.20 800,225 15,026,389 18.778 18.36 18.36 18.62 18.36 19.12 803,747 18.695 -3.05%
2015-12-24 0 19.02 18.94 19.02 18.88 19.10 177,713 3,376,243 18.998 18.94 18.86 18.94 18.80 19.02 178,495 18.915 0.42%
2015-12-23 0 18.94 18.90 19.08 18.80 19.24 600,622 11,394,559 18.971 18.86 18.82 19.00 18.72 19.16 603,266 18.888 -0.32%
2015-12-22 0 19.00 18.88 19.00 18.70 19.36 554,696 10,552,582 19.024 18.92 18.80 18.92 18.62 19.28 557,137 18.941 0.11%
2015-12-21 0 18.98 18.86 19.00 18.34 19.18 384,237 7,206,298 18.755 18.90 18.78 18.92 18.26 19.10 385,928 18.673 0.85%
2015-12-18 0 18.82 18.68 18.82 18.50 19.00 1,557,500 29,191,000 18.742 18.74 18.60 18.74 18.42 18.92 1,564,355 18.660 -0.63%
2015-12-17 0 18.94 18.94 19.14 18.90 19.30 604,000 11,483,325 19.012 18.86 18.86 19.06 18.82 19.22 606,658 18.929 -0.32%
2015-12-16 0 19.00 18.92 19.00 18.82 19.50 150,000 2,846,425 18.976 18.92 18.84 18.92 18.74 19.41 150,660 18.893 0.21%
2015-12-15 0 18.96 18.94 18.96 18.54 19.20 491,500 9,273,865 18.869 18.88 18.86 18.88 18.46 19.12 493,663 18.786 0.85%
2015-12-14 0 18.80 18.80 18.88 18.58 18.98 290,000 5,430,450 18.726 18.72 18.72 18.80 18.50 18.90 291,276 18.644 -1.05%
2015-12-11 0 19.00 19.00 19.02 18.42 19.16 427,500 8,028,200 18.779 18.92 18.92 18.94 18.34 19.08 429,382 18.697 -0.84%
2015-12-10 0 19.16 19.06 19.16 18.64 19.20 1,012,500 19,178,200 18.941 19.08 18.98 19.08 18.56 19.12 1,016,956 18.858 0.74%
2015-12-09 0 19.02 19.00 19.12 18.50 19.48 418,500 7,928,100 18.944 18.94 18.92 19.04 18.42 19.39 420,342 18.861 0.11%
2015-12-08 0 19.00 18.84 19.04 18.86 19.52 882,500 16,769,100 19.002 18.92 18.76 18.96 18.78 19.43 886,384 18.919 -4.14%
2015-12-07 0 19.82 19.74 19.82 18.84 20.00 1,375,000 26,906,350 19.568 19.73 19.65 19.73 18.76 19.91 1,381,052 19.483 5.20%
2015-12-04 0 18.84 18.84 18.88 18.36 18.86 512,500 9,540,100 18.615 18.76 18.76 18.80 18.28 18.78 514,756 18.533 1.73%
2015-12-03 0 18.52 18.52 18.60 18.20 18.60 850,000 15,670,550 18.436 18.44 18.44 18.52 18.12 18.52 853,741 18.355 0.76%
2015-12-02 0 18.38 18.28 18.40 17.80 18.60 649,250 11,885,945 18.307 18.30 18.20 18.32 17.72 18.52 652,108 18.227 3.14%
2015-12-01 0 17.82 17.70 17.84 17.34 18.10 523,500 9,261,180 17.691 17.74 17.62 17.76 17.26 18.02 525,804 17.613 0.56%
2015-11-30 0 17.72 17.70 17.76 17.58 17.98 875,000 15,496,850 17.711 17.64 17.62 17.68 17.50 17.90 878,851 17.633 -2.42%
2015-11-27 0 18.16 18.10 18.18 17.90 18.20 972,500 17,575,950 18.073 18.08 18.02 18.10 17.82 18.12 976,780 17.994 0.00%
2015-11-26 0 18.16 18.04 18.20 17.56 18.22 1,122,035 20,052,360 17.871 18.08 17.96 18.12 17.48 18.14 1,126,973 17.793 2.14%
2015-11-25 0 17.78 17.64 17.80 17.06 17.80 742,500 12,982,050 17.484 17.70 17.56 17.72 16.99 17.72 745,768 17.408 -0.89%
2015-11-24 0 17.94 17.88 17.96 17.10 18.18 1,090,938 19,288,633 17.681 17.86 17.80 17.88 17.03 18.10 1,095,740 17.603 4.91%
2015-11-23 0 17.10 17.04 17.12 16.90 17.24 565,000 9,627,025 17.039 17.03 16.97 17.04 16.83 17.16 567,487 16.964 0.12%
2015-11-20 0 17.08 17.04 17.10 16.88 17.10 575,000 9,770,025 16.991 17.01 16.97 17.03 16.81 17.03 577,531 16.917 0.83%
2015-11-19 0 16.94 16.88 16.98 16.44 17.20 665,000 11,261,350 16.934 16.87 16.81 16.91 16.37 17.12 667,927 16.860 3.17%
2015-11-18 0 16.42 16.26 16.46 16.16 16.78 445,000 7,311,250 16.430 16.35 16.19 16.39 16.09 16.71 446,959 16.358 0.37%
2015-11-17 0 16.36 16.32 16.58 15.96 16.56 1,312,500 21,275,050 16.210 16.29 16.25 16.51 15.89 16.49 1,318,277 16.139 2.51%
2015-11-16 0 15.96 15.90 16.04 15.92 16.42 1,302,500 20,977,450 16.106 15.89 15.83 15.97 15.85 16.35 1,308,233 16.035 -4.43%
2015-11-13 0 16.70 16.70 16.94 16.64 17.28 772,500 12,998,650 16.827 16.63 16.63 16.87 16.57 17.20 775,900 16.753 -3.36%
2015-11-12 0 17.28 17.04 17.30 16.54 17.50 988,000 16,913,290 17.119 17.20 16.97 17.22 16.47 17.42 992,348 17.044 5.37%
2015-11-11 0 16.40 16.34 16.54 15.96 16.60 1,196,938 19,425,069 16.229 16.33 16.27 16.47 15.89 16.53 1,202,206 16.158 3.02%
2015-11-10 0 15.92 15.92 16.00 15.60 16.18 636,000 10,180,922 16.008 15.85 15.85 15.93 15.53 16.11 638,799 15.938 -0.50%
2015-11-09 0 16.00 16.10 16.18 15.48 16.36 4,425,000 69,184,829 15.635 15.93 16.03 16.11 15.41 16.29 4,444,476 15.566 2.04%
2015-11-06 0 15.68 15.66 15.80 14.80 15.80 1,710,000 25,873,550 15.131 15.61 15.59 15.73 14.74 15.73 1,717,526 15.064 3.70%
2015-11-05 0 15.12 15.08 15.12 14.10 16.00 3,765,000 56,580,850 15.028 15.05 15.01 15.05 14.04 15.93 3,781,571 14.962 9.09%
2015-11-04 0 13.86 13.86 13.98 13.08 13.92 805,000 10,824,200 13.446 13.80 13.80 13.92 13.02 13.86 808,543 13.387 4.52%
2015-11-03 0 13.26 13.24 13.44 12.32 13.70 375,000 5,017,650 13.380 13.20 13.18 13.38 12.27 13.64 376,650 13.322 -2.79%
2015-11-02 0 13.64 13.60 13.88 13.52 13.92 137,500 1,873,500 13.626 13.58 13.54 13.82 13.46 13.86 138,105 13.566 -3.26%
2015-10-30 0 14.10 14.10 14.18 13.98 14.30 167,500 2,375,150 14.180 14.04 14.04 14.12 13.92 14.24 168,237 14.118 -0.28%
2015-10-29 0 14.14 14.10 14.18 13.80 14.26 166,000 2,342,505 14.112 14.08 14.04 14.12 13.74 14.20 166,731 14.050 2.02%
2015-10-28 0 13.86 13.72 14.02 13.72 14.08 102,000 1,424,260 13.963 13.80 13.66 13.96 13.66 14.02 102,449 13.902 -1.98%
2015-10-27 0 14.14 13.98 14.22 13.98 14.24 72,500 1,017,000 14.028 14.08 13.92 14.16 13.92 14.18 72,819 13.966 0.00%
2015-10-26 0 14.14 13.96 14.14 13.82 14.20 220,000 3,100,550 14.093 14.08 13.90 14.08 13.76 14.14 220,968 14.032 3.06%
2015-10-23 0 13.72 13.60 13.92 13.42 13.92 157,500 2,138,300 13.577 13.66 13.54 13.86 13.36 13.86 158,193 13.517 1.78%
2015-10-22 0 13.48 13.46 13.48 13.08 13.48 264,200 3,528,564 13.356 13.42 13.40 13.42 13.02 13.42 265,363 13.297 1.51%
2015-10-20 0 13.28 13.28 13.48 13.22 13.60 226,600 3,028,362 13.364 13.22 13.22 13.42 13.16 13.54 227,597 13.306 -2.06%
2015-10-19 0 13.56 13.42 13.56 13.26 13.94 162,500 2,207,800 13.587 13.50 13.36 13.50 13.20 13.88 163,215 13.527 -1.74%
2015-10-16 0 13.80 13.80 13.98 13.24 14.20 283,700 3,892,526 13.721 13.74 13.74 13.92 13.18 14.14 284,949 13.660 0.44%
2015-10-15 0 13.74 13.72 13.86 13.20 14.04 685,000 9,512,000 13.886 13.68 13.66 13.80 13.14 13.98 688,015 13.825 4.25%
2015-10-14 0 13.18 13.02 13.26 12.66 13.30 547,500 7,121,800 13.008 13.12 12.96 13.20 12.60 13.24 549,910 12.951 3.78%
2015-10-13 0 12.70 12.70 12.74 12.40 12.78 400,000 5,062,000 12.655 12.64 12.64 12.68 12.35 12.72 401,761 12.600 2.25%
2015-10-12 0 12.42 12.42 12.56 11.92 12.66 260,000 3,227,150 12.412 12.37 12.37 12.50 11.87 12.60 261,144 12.358 2.99%
2015-10-09 0 12.06 12.06 12.32 11.98 12.10 15,075 182,007 12.073 12.01 12.01 12.27 11.93 12.05 15,141 12.021 0.50%
2015-10-08 0 12.00 11.94 12.28 11.72 12.30 318,600 3,789,134 11.893 11.95 11.89 12.23 11.67 12.25 320,002 11.841 1.18%
2015-10-07 0 11.86 11.82 11.90 11.78 12.56 577,500 7,038,750 12.188 11.81 11.77 11.85 11.73 12.50 580,042 12.135 -2.79%
2015-10-06 0 12.20 12.10 12.30 12.08 12.32 307,500 3,722,200 12.105 12.15 12.05 12.25 12.03 12.27 308,853 12.052 0.49%
2015-10-05 0 12.14 12.04 12.14 11.92 12.30 160,000 1,928,700 12.054 12.09 11.99 12.09 11.87 12.25 160,704 12.002 0.33%
2015-10-02 0 12.10 12.06 12.12 11.52 12.10 397,000 4,665,650 11.752 12.05 12.01 12.07 11.47 12.05 398,747 11.701 3.24%
2015-09-30 0 11.72 11.32 11.82 11.36 12.08 462,500 5,466,800 11.820 11.67 11.27 11.77 11.31 12.03 464,536 11.768 1.91%
2015-09-29 0 11.50 11.50 11.64 11.12 11.74 654,925 7,466,389 11.400 11.45 11.45 11.59 11.07 11.69 657,808 11.350 -1.20%
2015-09-25 0 11.64 11.50 11.60 11.22 11.84 257,500 2,974,700 11.552 11.59 11.45 11.55 11.17 11.79 258,633 11.502 -1.85%
2015-09-24 0 11.86 11.82 12.16 11.78 12.04 385,000 4,599,700 11.947 11.81 11.77 12.11 11.73 11.99 386,694 11.895 -0.50%
2015-09-23 0 11.92 11.68 12.08 11.70 12.10 102,500 1,235,750 12.056 11.87 11.63 12.03 11.65 12.05 102,951 12.003 -3.09%
2015-09-22 0 12.30 12.16 12.34 12.06 12.36 212,500 2,617,900 12.320 12.25 12.11 12.29 12.01 12.31 213,435 12.266 0.00%
2015-09-21 0 12.30 12.30 12.36 11.92 12.44 42,100 517,374 12.289 12.25 12.25 12.31 11.87 12.39 42,285 12.235 -1.44%
2015-09-18 0 12.48 12.48 12.64 12.36 12.66 110,000 1,383,850 12.581 12.43 12.43 12.58 12.31 12.60 110,484 12.525 -1.11%
2015-09-17 0 12.62 12.38 12.96 12.36 12.64 45,000 562,500 12.500 12.56 12.33 12.90 12.31 12.58 45,198 12.445 2.77%
2015-09-16 0 12.28 12.28 12.68 12.06 12.88 177,500 2,242,100 12.632 12.23 12.23 12.62 12.01 12.82 178,281 12.576 1.66%
2015-09-15 0 12.08 12.00 12.12 11.82 12.20 107,500 1,293,100 12.029 12.03 11.95 12.07 11.77 12.15 107,973 11.976 3.25%
2015-09-14 0 11.70 11.66 11.96 11.68 12.40 147,500 1,759,550 11.929 11.65 11.61 11.91 11.63 12.35 148,149 11.877 -3.15%
2015-09-11 0 12.08 12.00 12.08 11.62 12.16 85,000 1,022,450 12.029 12.03 11.95 12.03 11.57 12.11 85,374 11.976 3.60%
2015-09-10 0 11.66 11.54 11.84 11.52 12.26 362,500 4,251,950 11.730 11.61 11.49 11.79 11.47 12.21 364,095 11.678 -6.12%
2015-09-09 0 12.42 12.38 12.50 12.00 12.62 592,200 7,365,886 12.438 12.37 12.33 12.45 11.95 12.56 594,806 12.384 3.50%
2015-09-08 0 12.00 12.00 12.02 11.88 12.10 520,000 6,235,800 11.992 11.95 11.95 11.97 11.83 12.05 522,289 11.939 -0.17%
2015-09-07 0 12.02 11.90 12.04 11.94 12.70 108,300 1,313,602 12.129 11.97 11.85 11.99 11.89 12.64 108,777 12.076 -0.33%
2015-09-04 0 12.06 12.00 12.08 11.96 12.36 442,500 5,336,500 12.060 12.01 11.95 12.03 11.91 12.31 444,448 12.007 0.00%
2015-09-02 0 12.06 12.02 12.10 12.00 12.48 82,500 1,006,150 12.196 12.01 11.97 12.05 11.95 12.43 82,863 12.142 -0.82%
2015-09-01 0 12.16 11.98 12.26 11.98 12.28 179,400 2,166,712 12.078 12.11 11.93 12.21 11.93 12.23 180,190 12.025 -2.09%
2015-08-31 0 12.42 12.24 12.58 12.24 12.90 37,500 470,500 12.547 12.37 12.19 12.52 12.19 12.84 37,665 12.492 -5.91%
2015-08-28 0 13.20 13.18 13.50 13.06 13.72 645,000 8,598,000 13.330 13.14 13.12 13.44 13.00 13.66 647,839 13.272 -1.35%
2015-08-27 0 13.38 13.38 13.48 11.74 13.40 195,000 2,471,500 12.674 13.32 13.32 13.42 11.69 13.34 195,858 12.619 17.37%
2015-08-26 0 11.40 11.40 12.18 11.22 12.06 424,500 4,926,110 11.605 11.35 11.35 12.13 11.17 12.01 426,368 11.554 -0.35%
2015-08-25 0 11.44 11.32 11.46 11.00 12.18 400,000 4,587,250 11.468 11.39 11.27 11.41 10.95 12.13 401,761 11.418 -1.89%
2015-08-24 0 11.66 11.64 11.66 11.50 12.48 997,500 12,000,200 12.030 11.61 11.59 11.61 11.45 12.43 1,001,890 11.978 -6.87%
2015-08-21 0 12.52 12.50 12.52 12.12 12.96 652,500 8,123,625 12.450 12.47 12.45 12.47 12.07 12.90 655,372 12.395 -6.85%
2015-08-20 0 13.44 13.44 13.66 13.44 14.40 400,000 5,580,450 13.951 13.38 13.38 13.60 13.38 14.34 401,761 13.890 -4.95%
2015-08-19 0 14.14 14.04 14.30 13.94 14.44 477,500 6,757,300 14.151 14.08 13.98 14.24 13.88 14.38 479,602 14.089 -1.67%
2015-08-18 0 14.38 14.26 14.38 14.16 14.92 247,500 3,574,950 14.444 14.32 14.20 14.32 14.10 14.85 248,589 14.381 -3.62%
2015-08-17 0 14.92 14.82 15.00 14.08 15.12 237,500 3,496,400 14.722 14.85 14.76 14.93 14.02 15.05 238,545 14.657 0.54%
2015-08-14 0 14.84 14.80 14.86 14.34 14.98 840,000 12,333,450 14.683 14.77 14.74 14.79 14.28 14.91 843,697 14.618 3.06%
2015-08-13 0 14.40 14.28 14.40 14.06 14.50 75,000 1,070,750 14.277 14.34 14.22 14.34 14.00 14.44 75,330 14.214 1.41%
2015-08-12 0 14.20 14.10 14.20 14.06 15.02 325,000 4,682,900 14.409 14.14 14.04 14.14 14.00 14.95 326,430 14.346 -5.33%
2015-08-11 0 15.00 14.92 15.00 14.68 15.40 646,000 9,692,540 15.004 14.93 14.85 14.93 14.62 15.33 648,843 14.938 -0.13%
2015-08-10 0 15.02 15.00 15.10 14.50 15.10 560,000 8,396,400 14.994 14.95 14.93 15.03 14.44 15.03 562,465 14.928 1.62%
2015-08-07 0 14.78 14.72 14.78 13.62 14.84 745,000 10,849,225 14.563 14.72 14.66 14.72 13.56 14.77 748,279 14.499 5.42%
2015-08-06 0 14.02 13.90 14.02 13.62 14.22 1,667,500 23,222,500 13.927 13.96 13.84 13.96 13.56 14.16 1,674,839 13.866 2.64%
2015-08-05 0 13.66 13.66 13.74 13.54 13.68 65,700 896,040 13.638 13.60 13.60 13.68 13.48 13.62 65,989 13.579 -0.29%
2015-08-04 0 13.70 13.70 13.80 13.52 13.80 595,000 8,165,550 13.724 13.64 13.64 13.74 13.46 13.74 597,619 13.663 0.00%
2015-08-03 0 13.70 13.60 13.78 13.50 13.78 242,500 3,289,800 13.566 13.64 13.54 13.72 13.44 13.72 243,567 13.507 -2.14%
2015-07-31 0 14.00 13.66 14.00 13.50 14.34 1,035,000 14,399,600 13.913 13.94 13.60 13.94 13.44 14.28 1,039,555 13.852 -0.71%
2015-07-30 0 14.10 13.94 14.10 13.68 14.50 525,000 7,416,850 14.127 14.04 13.88 14.04 13.62 14.44 527,311 14.065 0.00%
2015-07-29 0 14.10 14.00 14.10 13.16 14.10 1,262,701 17,482,493 13.845 14.04 13.94 14.04 13.10 14.04 1,268,259 13.785 7.47%
2015-07-28 0 13.12 13.08 13.28 12.20 14.36 6,636,562 89,533,987 13.491 13.06 13.02 13.22 12.15 14.30 6,665,771 13.432 7.54%
2015-07-27 0 12.20 12.00 12.30 11.60 12.82 797,500 9,779,150 12.262 12.15 11.95 12.25 11.55 12.76 801,010 12.209 -4.39%
2015-07-24 0 12.76 12.76 12.98 12.68 13.30 1,162,500 15,043,600 12.941 12.70 12.70 12.92 12.62 13.24 1,167,617 12.884 -1.85%
2015-07-23 0 13.00 12.88 13.00 12.70 13.20 2,197,900 28,376,950 12.911 12.94 12.82 12.94 12.64 13.14 2,207,574 12.854 3.01%
2015-07-22 0 12.62 12.52 12.62 12.44 12.70 1,225,000 15,438,700 12.603 12.56 12.47 12.56 12.39 12.64 1,230,392 12.548 0.96%
2015-07-21 0 12.50 12.42 12.50 12.22 12.62 852,500 10,605,950 12.441 12.45 12.37 12.45 12.17 12.56 856,252 12.386 0.48%
2015-07-20 0 12.44 12.30 12.44 12.26 12.64 547,500 6,778,600 12.381 12.39 12.25 12.39 12.21 12.58 549,910 12.327 0.81%
2015-07-17 0 12.34 12.30 12.40 12.16 12.74 930,000 11,525,800 12.393 12.29 12.25 12.35 12.11 12.68 934,093 12.339 0.33%
2015-07-16 0 12.30 12.20 12.30 12.02 12.50 2,192,500 27,047,157 12.336 12.25 12.15 12.25 11.97 12.45 2,202,150 12.282 1.49%
2015-07-15 0 12.12 12.04 12.16 11.92 12.74 4,320,000 52,678,800 12.194 12.07 11.99 12.11 11.87 12.68 4,339,014 12.141 -4.57%
2015-07-14 0 12.70 12.70 12.78 12.38 13.90 25,982,500 316,044,047 12.164 12.64 12.64 12.72 12.33 13.84 26,096,857 12.110 -8.63%
2015-07-13 0 13.90 13.88 13.92 12.80 14.20 997,890 13,422,771 13.451 13.84 13.82 13.86 12.74 14.14 1,002,282 13.392 11.20%
2015-07-10 0 12.50 12.48 12.50 12.24 13.72 877,500 11,330,100 12.912 12.45 12.43 12.45 12.19 13.66 881,362 12.855 3.48%
2015-07-09 0 12.08 11.80 12.26 10.40 12.76 532,600 6,291,414 11.813 12.03 11.75 12.21 10.35 12.70 534,944 11.761 14.61%
2015-07-08 0 10.54 10.46 10.56 9.600 11.00 1,817,500 18,741,450 10.312 10.49 10.41 10.51 9.558 10.95 1,825,499 10.266 -5.56%
2015-07-07 0 11.16 11.10 11.18 11.10 12.32 845,000 9,757,400 11.547 11.11 11.05 11.13 11.05 12.27 848,719 11.497 -12.26%
2015-07-06 0 12.72 12.60 12.72 10.80 12.72 1,947,500 22,300,550 11.451 12.66 12.54 12.66 10.75 12.66 1,956,072 11.401 1.76%
2015-07-03 0 12.50 12.50 12.64 11.66 12.90 830,000 10,212,250 12.304 12.45 12.45 12.58 11.61 12.84 833,653 12.250 -4.14%
2015-07-02 0 13.04 13.00 13.04 12.50 13.68 970,000 12,535,350 12.923 12.98 12.94 12.98 12.45 13.62 974,269 12.866 -4.68%
2015-06-30 0 13.68 13.48 13.68 12.70 13.70 1,015,000 13,498,350 13.299 13.62 13.42 13.62 12.64 13.64 1,019,467 13.241 4.59%
2015-06-29 0 13.08 13.00 13.10 12.88 14.38 255,000 3,413,450 13.386 13.02 12.94 13.04 12.82 14.32 256,122 13.327 -6.57%
2015-06-26 0 14.00 14.00 14.06 13.84 15.38 365,000 5,289,650 14.492 13.94 13.94 14.00 13.78 15.31 366,606 14.429 -7.89%
2015-06-25 0 15.20 15.14 15.20 14.88 15.66 182,500 2,803,000 15.359 15.13 15.07 15.13 14.81 15.59 183,303 15.292 -2.94%
2015-06-24 0 15.66 15.66 15.70 15.40 15.70 192,500 2,991,200 15.539 15.59 15.59 15.63 15.33 15.63 193,347 15.471 1.29%
2015-06-23 0 15.46 15.46 15.48 14.60 15.48 817,500 12,414,750 15.186 15.39 15.39 15.41 14.54 15.41 821,098 15.120 5.64%
2015-06-22 0 14.66 14.50 14.68 14.18 14.88 377,500 5,478,300 14.512 14.57 14.41 14.59 14.09 14.79 379,809 14.424 -1.61%
2015-06-19 0 14.90 14.90 14.98 14.78 15.08 170,000 2,528,550 14.874 14.81 14.81 14.89 14.69 14.99 171,040 14.783 0.00%
2015-06-18 0 14.90 14.84 14.90 14.62 15.00 352,500 5,223,950 14.820 14.81 14.75 14.81 14.53 14.91 354,656 14.730 -0.67%
2015-06-17 0 15.00 14.78 15.00 14.20 15.24 612,500 9,004,750 14.702 14.91 14.69 14.91 14.11 15.15 616,247 14.612 0.13%
2015-06-16 0 14.98 14.88 14.98 14.88 15.02 265,000 3,974,100 14.997 14.89 14.79 14.89 14.79 14.93 266,621 14.905 0.00%
2015-06-15 0 14.98 14.92 14.98 14.92 15.62 370,000 5,591,700 15.113 14.89 14.83 14.89 14.83 15.53 372,263 15.021 -2.85%
2015-06-12 0 15.42 15.40 15.44 14.58 15.50 217,500 3,354,000 15.421 15.33 15.31 15.35 14.49 15.41 218,830 15.327 2.25%
2015-06-11 0 15.08 14.82 15.08 14.58 15.38 267,500 4,020,350 15.029 14.99 14.73 14.99 14.49 15.29 269,136 14.938 0.53%
2015-06-10 0 15.00 15.00 15.14 14.52 15.36 405,000 6,142,275 15.166 14.91 14.91 15.05 14.43 15.27 407,477 15.074 1.35%
2015-06-09 0 14.80 14.76 14.80 14.50 16.14 652,500 9,750,650 14.944 14.71 14.67 14.71 14.41 16.04 656,491 14.853 -5.37%
2015-06-08 0 15.64 15.52 15.78 15.12 16.12 575,000 8,938,850 15.546 15.54 15.43 15.68 15.03 16.02 578,517 15.451 -2.25%
2015-06-05 0 16.00 15.96 16.00 15.86 16.70 887,500 14,412,550 16.240 15.90 15.86 15.90 15.76 16.60 892,929 16.141 -3.96%
2015-06-04 0 16.66 16.66 16.70 16.44 17.44 427,500 7,206,250 16.857 16.56 16.56 16.60 16.34 17.33 430,115 16.754 -1.77%
2015-06-03 0 16.96 16.92 16.94 16.70 17.18 746,000 12,631,455 16.932 16.86 16.82 16.84 16.60 17.08 750,563 16.829 1.07%
2015-06-02 0 16.78 16.58 16.80 16.40 18.30 1,377,500 23,557,375 17.102 16.68 16.48 16.70 16.30 18.19 1,385,926 16.998 -4.22%
2015-06-01 0 17.52 17.52 17.68 17.16 17.82 1,280,000 22,432,560 17.525 17.41 17.41 17.57 17.06 17.71 1,287,830 17.419 -1.90%
2015-05-29 0 17.86 17.82 17.92 17.60 18.60 1,845,000 33,082,750 17.931 17.75 17.71 17.81 17.49 18.49 1,856,286 17.822 -0.33%
2015-05-28 0 17.92 17.92 18.00 17.50 18.20 2,688,500 47,844,080 17.796 17.81 17.81 17.89 17.39 18.09 2,704,946 17.688 4.80%
2015-05-27 0 17.10 17.00 17.10 16.28 17.12 2,577,500 43,428,287 16.849 17.00 16.90 17.00 16.18 17.02 2,593,267 16.747 6.34%
2015-05-26 0 16.08 16.02 16.12 15.94 17.24 2,292,500 37,200,250 16.227 15.98 15.92 16.02 15.84 17.14 2,306,523 16.128 -2.43%
2015-05-22 0 16.48 16.34 16.52 16.26 16.96 1,245,030 20,440,041 16.417 16.38 16.24 16.42 16.16 16.86 1,252,646 16.317 -1.79%
2015-05-21 0 16.78 16.66 16.78 16.50 17.16 522,500 8,696,300 16.644 16.68 16.56 16.68 16.40 17.06 525,696 16.542 -1.29%
2015-05-20 0 17.00 16.90 17.00 15.96 17.36 3,833,500 62,955,125 16.422 16.90 16.80 16.90 15.86 17.25 3,856,950 16.323 0.12%
2015-05-19 0 16.98 16.90 17.06 16.74 17.68 1,262,500 21,728,650 17.211 16.88 16.80 16.96 16.64 17.57 1,270,223 17.106 -2.97%
2015-05-18 0 17.50 17.46 17.60 17.00 17.92 997,500 17,353,050 17.397 17.39 17.35 17.49 16.90 17.81 1,003,602 17.291 -1.13%
2015-05-15 0 17.70 17.68 17.70 17.60 18.00 490,000 8,695,400 17.746 17.59 17.57 17.59 17.49 17.89 492,997 17.638 0.11%
2015-05-14 0 17.68 17.64 17.66 17.44 18.04 412,500 7,363,350 17.851 17.57 17.53 17.55 17.33 17.93 415,023 17.742 -1.67%
2015-05-13 0 17.98 17.72 18.00 17.64 18.20 297,500 5,323,950 17.896 17.87 17.61 17.89 17.53 18.09 299,320 17.787 -0.44%
2015-05-12 0 18.06 17.86 18.08 17.30 18.14 412,500 7,333,550 17.778 17.95 17.75 17.97 17.19 18.03 415,023 17.670 0.33%
2015-05-11 0 18.00 17.94 18.06 17.16 18.22 682,500 12,158,900 17.815 17.89 17.83 17.95 17.06 18.11 686,675 17.707 1.12%
2015-05-08 0 17.80 17.80 17.88 17.02 17.90 535,000 9,393,600 17.558 17.69 17.69 17.77 16.92 17.79 538,273 17.451 0.00%
2015-05-07 0 17.80 17.72 17.86 17.00 18.60 392,500 6,949,850 17.707 17.69 17.61 17.75 16.90 18.49 394,901 17.599 -3.68%
2015-05-06 0 18.48 18.32 18.48 17.98 18.84 975,000 17,986,450 18.448 18.37 18.21 18.37 17.87 18.73 980,964 18.335 0.98%
2015-05-05 0 18.30 18.30 18.38 17.80 18.66 1,720,000 31,465,400 18.294 18.19 18.19 18.27 17.69 18.55 1,730,521 18.183 -1.29%
2015-05-04 0 18.54 18.50 18.54 18.22 18.68 2,685,000 49,616,600 18.479 18.43 18.39 18.43 18.11 18.57 2,701,424 18.367 3.00%
2015-04-30 0 18.00 17.98 18.18 17.72 18.22 1,470,000 26,473,325 18.009 17.89 17.87 18.07 17.61 18.11 1,478,992 17.900 -1.53%
2015-04-29 0 18.28 18.14 18.28 17.84 18.38 1,262,500 22,886,425 18.128 18.17 18.03 18.17 17.73 18.27 1,270,223 18.018 0.11%
2015-04-28 0 18.26 18.20 18.26 17.76 18.60 560,000 10,141,500 18.110 18.15 18.09 18.15 17.65 18.49 563,426 18.000 -2.25%
2015-04-27 0 18.68 18.68 18.74 18.00 18.78 1,017,500 18,813,550 18.490 18.57 18.57 18.63 17.89 18.67 1,023,724 18.378 0.65%
2015-04-24 0 18.56 18.66 18.70 18.04 18.70 1,440,000 26,417,425 18.345 18.45 18.55 18.59 17.93 18.59 1,448,809 18.234 1.98%
2015-04-23 0 18.20 18.08 18.20 17.92 18.50 832,500 15,070,700 18.103 18.09 17.97 18.09 17.81 18.39 837,592 17.993 -0.44%
2015-04-22 0 18.28 18.38 18.44 17.44 18.46 1,852,500 33,494,050 18.081 18.17 18.27 18.33 17.33 18.35 1,863,832 17.971 5.06%
2015-04-21 0 17.40 17.38 17.46 16.74 17.60 1,095,000 18,937,975 17.295 17.29 17.27 17.35 16.64 17.49 1,101,698 17.190 1.52%
2015-04-20 0 17.14 17.12 17.14 16.68 17.62 1,027,500 17,706,750 17.233 17.04 17.02 17.04 16.58 17.51 1,033,785 17.128 -3.38%
2015-04-17 0 17.74 17.74 17.94 17.54 18.48 710,000 12,737,700 17.940 17.63 17.63 17.83 17.43 18.37 714,343 17.831 -2.31%
2015-04-16 0 18.16 18.04 18.18 17.34 18.18 1,370,000 24,603,110 17.959 18.05 17.93 18.07 17.23 18.07 1,378,380 17.849 3.42%
2015-04-15 0 17.56 17.54 17.70 16.68 18.32 3,627,500 64,230,000 17.706 17.45 17.43 17.59 16.58 18.21 3,649,690 17.599 -3.20%
2015-04-14 0 18.14 18.14 18.24 18.14 19.06 1,091,800 20,294,520 18.588 18.03 18.03 18.13 18.03 18.94 1,098,479 18.475 -4.32%
2015-04-13 0 18.96 18.94 19.00 18.48 19.22 2,885,500 54,391,750 18.850 18.84 18.82 18.88 18.37 19.10 2,903,151 18.735 2.49%
2015-04-10 0 18.50 18.50 18.60 18.10 19.36 2,809,500 52,294,585 18.614 18.39 18.39 18.49 17.99 19.24 2,826,686 18.500 -1.07%
2015-04-09 0 18.70 18.80 18.86 17.64 20.95 3,140,000 58,534,925 18.642 18.59 18.69 18.75 17.53 20.82 3,159,208 18.528 -1.06%
2015-04-08 0 18.90 18.90 18.92 17.30 19.22 4,436,650 82,260,372 18.541 18.79 18.79 18.80 17.19 19.10 4,463,789 18.428 15.10%
2015-04-02 0 16.42 16.36 16.44 15.84 16.52 2,010,000 32,887,100 16.362 16.32 16.26 16.34 15.74 16.42 2,022,295 16.262 3.92%
2015-04-01 0 15.80 15.68 15.80 15.02 15.80 4,177,500 64,283,400 15.388 15.70 15.58 15.70 14.93 15.70 4,203,054 15.294 4.64%
2015-03-31 0 15.10 15.10 15.22 14.78 15.26 4,105,000 61,338,300 14.942 15.01 15.01 15.13 14.69 15.17 4,130,110 14.851 1.34%
2015-03-30 0 14.90 14.78 14.92 13.70 15.90 1,552,500 23,338,350 15.033 14.81 14.69 14.83 13.62 15.80 1,561,997 14.941 10.04%
2015-03-27 0 13.54 13.50 13.54 13.26 13.70 6,857,500 92,548,800 13.496 13.46 13.42 13.46 13.18 13.62 6,899,448 13.414 -0.73%
2015-03-26 0 13.64 13.60 13.74 13.20 13.74 3,305,000 44,340,625 13.416 13.56 13.52 13.66 13.12 13.66 3,325,217 13.335 2.71%
2015-03-25 0 13.28 13.28 13.32 13.22 13.50 1,469,600 19,532,690 13.291 13.20 13.20 13.24 13.14 13.42 1,478,590 13.210 -0.45%
2015-03-24 0 13.34 13.34 13.36 13.18 13.38 727,502 9,682,001 13.309 13.26 13.26 13.28 13.10 13.30 731,952 13.228 1.06%
2015-03-23 0 13.20 13.20 13.24 13.06 13.50 1,912,500 25,326,600 13.243 13.12 13.12 13.16 12.98 13.42 1,924,199 13.162 0.00%
2015-03-20 0 13.20 13.18 13.24 12.50 13.44 1,322,080 17,372,189 13.140 13.12 13.10 13.16 12.42 13.36 1,330,167 13.060 7.67%
2015-03-19 0 12.26 12.18 12.28 12.20 12.44 147,500 1,819,150 12.333 12.19 12.11 12.21 12.13 12.36 148,402 12.258 -1.13%
2015-03-18 0 12.40 12.10 12.42 11.62 12.48 274,998 3,305,476 12.020 12.32 12.03 12.34 11.55 12.40 276,680 11.947 7.64%
2015-03-17 0 11.52 11.44 11.54 11.44 11.64 65,000 751,400 11.560 11.45 11.37 11.47 11.37 11.57 65,398 11.490 0.17%
2015-03-16 0 11.50 11.36 11.50 11.20 11.50 142,500 1,628,600 11.429 11.43 11.29 11.43 11.13 11.43 143,372 11.359 2.68%
2015-03-13 0 11.20 11.12 11.20 11.10 11.24 60,000 669,850 11.164 11.13 11.05 11.13 11.03 11.17 60,367 11.096 0.72%
2015-03-12 0 11.12 11.02 11.30 11.12 11.48 252,500 2,863,950 11.342 11.05 10.95 11.23 11.05 11.41 254,045 11.273 -1.94%
2015-03-11 0 11.34 11.02 11.34 11.08 11.34 67,500 750,350 11.116 11.27 10.95 11.27 11.01 11.27 67,913 11.049 1.80%
2015-03-10 0 11.14 11.00 11.14 10.70 11.22 125,000 1,353,150 10.825 11.07 10.93 11.07 10.63 11.15 125,765 10.759 0.91%
2015-03-09 0 11.04 11.00 11.04 10.98 11.10 97,500 1,072,900 11.004 10.97 10.93 10.97 10.91 11.03 98,096 10.937 0.55%
2015-03-06 0 10.98 10.76 10.98 10.70 11.06 107,500 1,171,350 10.896 10.91 10.69 10.91 10.63 10.99 108,158 10.830 -0.18%
2015-03-05 0 11.00 10.90 11.00 10.96 11.18 150,000 1,656,350 11.042 10.93 10.83 10.93 10.89 11.11 150,918 10.975 -0.18%
2015-03-04 0 11.02 11.02 11.12 10.92 11.18 217,500 2,395,200 11.012 10.95 10.95 11.05 10.85 11.11 218,830 10.945 -0.54%
2015-03-03 0 11.08 11.02 11.08 11.02 11.18 107,500 1,192,900 11.097 11.01 10.95 11.01 10.95 11.11 108,158 11.029 -1.07%
2015-03-02 0 11.20 11.20 11.28 10.82 11.34 282,500 3,167,550 11.213 11.13 11.13 11.21 10.75 11.27 284,228 11.144 -1.06%
2015-02-27 0 11.32 11.30 11.50 11.30 11.80 115,000 1,334,800 11.607 11.25 11.23 11.43 11.23 11.73 115,703 11.536 -3.08%
2015-02-26 0 11.68 11.32 11.70 11.20 11.70 130,000 1,498,350 11.526 11.61 11.25 11.63 11.13 11.63 130,795 11.456 4.29%
2015-02-25 0 11.20 11.16 11.20 11.54 11.54 5,000 57,700 11.540 11.13 11.09 11.13 11.47 11.47 5,031 11.470 -2.95%
2015-02-24 0 11.54 11.10 11.56 11.18 11.78 82,500 949,000 11.503 11.47 11.03 11.49 11.11 11.71 83,005 11.433 0.35%
2015-02-23 0 11.50 11.26 11.50 11.30 11.60 77,500 884,650 11.415 11.43 11.19 11.43 11.23 11.53 77,974 11.345 3.60%
2015-02-18 0 11.10 10.82 11.70 10.82 11.20 20,000 221,200 11.060 11.03 10.75 11.63 10.75 11.13 20,122 10.993 1.83%
2015-02-17 0 10.90 10.88 11.00 10.32 11.16 200,000 2,137,550 10.688 10.83 10.81 10.93 10.26 11.09 201,223 10.623 -2.15%
2015-02-16 0 11.14 10.82 11.16 10.80 11.38 75,000 821,800 10.957 11.07 10.75 11.09 10.73 11.31 75,459 10.891 -1.24%
2015-02-13 0 11.28 11.10 11.28 10.80 11.74 227,500 2,519,900 11.077 11.21 11.03 11.21 10.73 11.67 228,892 11.009 -3.42%
2015-02-12 0 11.68 11.50 11.70 10.90 11.70 107,500 1,217,900 11.329 11.61 11.43 11.63 10.83 11.63 108,158 11.260 0.17%
2015-02-11 0 11.66 11.52 11.68 11.04 11.68 65,000 740,500 11.392 11.59 11.45 11.61 10.97 11.61 65,398 11.323 0.00%
2015-02-10 0 11.66 11.40 11.68 11.68 12.10 162,500 1,940,300 11.940 11.59 11.33 11.61 11.61 12.03 163,494 11.868 -1.02%
2015-02-09 0 11.78 11.78 11.80 11.76 12.14 212,500 2,521,700 11.867 11.71 11.71 11.73 11.69 12.07 213,800 11.795 1.73%
2015-02-06 0 11.58 11.00 11.58 11.58 11.58 5,000 57,900 11.580 11.51 10.93 11.51 11.51 11.51 5,031 11.510 0.00%
2015-02-05 0 11.58 11.54 11.58 11.00 12.00 97,500 1,131,550 11.606 11.51 11.47 11.51 10.93 11.93 98,096 11.535 0.70%
2015-02-04 0 11.50 11.50 11.60 11.50 11.50 2,500 28,750 11.500 11.43 11.43 11.53 11.43 11.43 2,515 11.430 -2.54%
2015-02-03 0 11.80 11.80 12.06 11.78 12.04 15,000 177,450 11.830 11.73 11.73 11.99 11.71 11.97 15,092 11.758 -1.34%
2015-02-02 0 11.96 11.96 12.28 11.90 12.90 150,000 1,806,350 12.042 11.89 11.89 12.21 11.83 12.82 150,918 11.969 -7.29%
2015-01-30 0 12.90 12.90 13.20 12.10 12.92 212,500 2,660,600 12.521 12.82 12.82 13.12 12.03 12.84 213,800 12.444 5.74%
2015-01-29 0 12.20 11.92 12.22 11.94 12.28 100,000 1,213,600 12.136 12.13 11.85 12.15 11.87 12.21 100,612 12.062 0.99%
2015-01-28 0 12.08 11.96 12.10 11.76 12.14 225,000 2,688,650 11.950 12.01 11.89 12.03 11.69 12.07 226,376 11.877 2.37%
2015-01-27 0 11.80 11.76 12.00 11.66 11.92 55,000 649,750 11.814 11.73 11.69 11.93 11.59 11.85 55,336 11.742 -1.01%
2015-01-26 0 11.92 - 11.92 11.92 12.00 27,000 322,440 11.942 11.85 - 11.85 11.85 11.93 27,165 11.870 -0.33%
2015-01-23 0 11.96 11.44 12.06 11.70 12.14 52,500 626,850 11.940 11.89 11.37 11.99 11.63 12.07 52,821 11.867 0.34%
2015-01-22 0 11.92 11.84 11.98 11.82 12.00 55,000 654,450 11.899 11.85 11.77 11.91 11.75 11.93 55,336 11.827 -0.67%
2015-01-21 0 12.00 11.98 12.12 11.94 12.30 25,000 300,650 12.026 11.93 11.91 12.05 11.87 12.23 25,153 11.953 0.50%
2015-01-20 0 11.94 11.86 12.00 11.72 12.02 52,500 624,800 11.901 11.87 11.79 11.93 11.65 11.95 52,821 11.829 -0.50%
2015-01-19 0 12.00 12.00 12.04 12.00 12.12 85,000 1,021,000 12.012 11.93 11.93 11.97 11.93 12.05 85,520 11.939 -0.83%
2015-01-16 0 12.10 12.00 12.10 12.10 12.20 85,000 1,029,500 12.112 12.03 11.93 12.03 12.03 12.13 85,520 12.038 0.33%
2015-01-15 0 12.06 12.00 12.06 11.96 12.10 592,500 7,116,750 12.011 11.99 11.93 11.99 11.89 12.03 596,124 11.938 0.00%
2015-01-14 0 12.06 12.02 12.06 12.00 12.06 145,000 1,743,350 12.023 11.99 11.95 11.99 11.93 11.99 145,887 11.950 0.00%
2015-01-13 0 12.06 11.90 12.06 11.70 12.26 215,000 2,550,750 11.864 11.99 11.83 11.99 11.63 12.19 216,315 11.792 -2.90%
2015-01-12 0 12.42 12.26 12.42 11.72 12.42 127,500 1,547,250 12.135 12.34 12.19 12.34 11.65 12.34 128,280 12.062 1.80%
2015-01-09 0 12.20 12.02 12.20 12.10 12.46 105,000 1,280,350 12.194 12.13 11.95 12.13 12.03 12.38 105,642 12.120 0.00%
2015-01-08 0 12.20 12.20 12.36 12.10 12.56 70,000 869,150 12.416 12.13 12.13 12.28 12.03 12.48 70,428 12.341 -2.24%
2015-01-07 0 12.48 12.22 12.50 11.90 12.88 792,500 9,749,000 12.302 12.40 12.15 12.42 11.83 12.80 797,348 12.227 -0.64%
2015-01-06 0 12.56 12.34 12.76 12.24 12.82 310,000 3,882,850 12.525 12.48 12.26 12.68 12.17 12.74 311,896 12.449 -1.57%
2015-01-05 0 12.76 12.42 12.78 12.48 12.86 210,000 2,660,600 12.670 12.68 12.34 12.70 12.40 12.78 211,285 12.592 -0.47%
2015-01-02 0 12.82 12.48 12.82 12.66 13.00 112,500 1,436,700 12.771 12.74 12.40 12.74 12.58 12.92 113,188 12.693 0.16%
2014-12-31 0 12.80 12.72 12.80 12.20 12.94 512,500 6,472,250 12.629 12.72 12.64 12.72 12.13 12.86 515,635 12.552 0.31%
2014-12-30 0 12.76 12.74 12.76 12.24 12.88 822,500 10,332,800 12.563 12.68 12.66 12.68 12.17 12.80 827,531 12.486 0.31%
2014-12-29 0 12.72 12.72 12.76 12.62 13.60 540,000 6,929,850 12.833 12.64 12.64 12.68 12.54 13.52 543,303 12.755 -2.45%
2014-12-24 0 13.04 13.04 13.28 12.88 13.04 150,000 1,940,000 12.933 12.96 12.96 13.20 12.80 12.96 150,918 12.855 0.77%
2014-12-23 0 12.94 12.80 12.96 11.78 13.10 930,000 11,768,300 12.654 12.86 12.72 12.88 11.71 13.02 935,689 12.577 8.74%
2014-12-22 0 11.90 11.78 11.90 11.66 12.12 235,000 2,806,600 11.943 11.83 11.71 11.83 11.59 12.05 236,438 11.870 2.94%
2014-12-19 0 11.56 11.54 11.66 10.94 12.00 2,742,500 31,191,350 11.373 11.49 11.47 11.59 10.87 11.93 2,759,276 11.304 6.06%
2014-12-18 0 10.90 10.82 11.06 10.38 11.24 800,000 8,738,200 10.923 10.83 10.75 10.99 10.32 11.17 804,894 10.856 5.01%
2014-12-17 0 10.38 10.02 10.40 9.730 10.92 787,500 8,103,875 10.291 10.32 9.959 10.34 9.671 10.85 792,317 10.228 -0.76%
2014-12-16 0 10.46 10.40 10.46 10.34 11.24 345,000 3,666,800 10.628 10.40 10.34 10.40 10.28 11.17 347,110 10.564 -7.10%
2014-12-15 0 11.26 11.00 11.26 10.98 11.40 340,000 3,795,000 11.162 11.19 10.93 11.19 10.91 11.33 342,080 11.094 0.00%
2014-12-12 0 11.26 11.02 11.26 11.06 11.44 365,000 4,132,050 11.321 11.19 10.95 11.19 10.99 11.37 367,233 11.252 -1.23%
2014-12-11 0 11.40 11.14 11.40 10.84 11.40 245,000 2,752,300 11.234 11.33 11.07 11.33 10.77 11.33 246,499 11.166 3.64%
2014-12-10 0 11.00 10.76 11.00 10.80 11.04 267,500 2,933,150 10.965 10.93 10.69 10.93 10.73 10.97 269,136 10.898 3.58%
2014-12-09 0 10.62 10.60 10.78 10.46 11.36 1,375,000 14,767,400 10.740 10.56 10.54 10.71 10.40 11.29 1,383,411 10.675 -7.65%
2014-12-08 0 11.50 11.40 11.60 11.40 12.30 422,500 4,941,000 11.695 11.43 11.33 11.53 11.33 12.23 425,084 11.624 -5.58%
2014-12-05 0 12.18 12.06 12.18 11.92 12.54 377,500 4,580,250 12.133 12.11 11.99 12.11 11.85 12.46 379,809 12.059 0.33%
2014-12-04 0 12.14 12.08 12.16 11.90 12.48 160,000 1,940,100 12.126 12.07 12.01 12.09 11.83 12.40 160,979 12.052 -0.65%
2014-12-03 0 12.22 12.20 12.22 12.00 12.40 220,000 2,694,500 12.248 12.15 12.13 12.15 11.93 12.32 221,346 12.173 -0.81%
2014-12-02 0 12.32 12.26 12.46 12.26 12.88 400,500 5,001,600 12.488 12.25 12.19 12.38 12.19 12.80 402,950 12.412 -1.44%
2014-12-01 0 12.50 12.36 12.84 12.30 13.30 602,500 7,670,000 12.730 12.42 12.28 12.76 12.23 13.22 606,186 12.653 -6.58%
2014-11-28 0 13.38 13.36 13.46 12.76 13.54 285,000 3,830,000 13.439 13.30 13.28 13.38 12.68 13.46 286,743 13.357 0.60%
2014-11-27 0 13.30 13.24 13.30 13.18 13.52 205,000 2,718,500 13.261 13.22 13.16 13.22 13.10 13.44 206,254 13.180 0.30%
2014-11-26 0 13.26 13.24 13.30 13.14 13.38 165,000 2,188,750 13.265 13.18 13.16 13.22 13.06 13.30 166,009 13.185 -0.30%
2014-11-25 0 13.30 13.22 13.30 13.08 13.40 157,500 2,088,650 13.261 13.22 13.14 13.22 13.00 13.32 158,463 13.181 0.76%
2014-11-24 0 13.20 13.12 13.20 12.72 13.26 322,500 4,231,600 13.121 13.12 13.04 13.12 12.64 13.18 324,473 13.041 2.33%
2014-11-21 0 12.90 12.82 12.90 12.78 12.98 142,500 1,836,600 12.888 12.82 12.74 12.82 12.70 12.90 143,372 12.810 1.74%
2014-11-20 0 12.68 12.66 12.68 12.66 13.08 150,000 1,925,450 12.836 12.60 12.58 12.60 12.58 13.00 150,918 12.758 -1.71%
2014-11-19 0 12.90 12.90 13.00 12.90 13.24 175,000 2,277,500 13.014 12.82 12.82 12.92 12.82 13.16 176,070 12.935 -0.46%
2014-11-18 0 12.96 12.82 13.00 12.60 13.14 720,000 9,328,200 12.956 12.88 12.74 12.92 12.52 13.06 724,404 12.877 2.21%
2014-11-17 0 12.68 12.68 12.76 12.52 13.06 402,500 5,132,900 12.753 12.60 12.60 12.68 12.44 12.98 404,962 12.675 -1.55%
2014-11-14 0 12.88 12.84 12.90 12.58 12.90 367,500 4,691,450 12.766 12.80 12.76 12.82 12.50 12.82 369,748 12.688 1.42%
2014-11-13 0 12.70 12.62 12.70 12.52 12.78 475,000 6,011,300 12.655 12.62 12.54 12.62 12.44 12.70 477,906 12.578 -0.47%
2014-11-12 0 12.76 12.68 12.76 12.66 12.82 522,500 6,641,850 12.712 12.68 12.60 12.68 12.58 12.74 525,696 12.634 0.00%
2014-11-11 0 12.76 12.70 12.76 12.52 13.40 257,500 3,342,350 12.980 12.68 12.62 12.68 12.44 13.32 259,075 12.901 -5.48%
2014-11-10 0 13.50 13.40 13.50 10.72 13.82 919,000 12,358,580 13.448 13.42 13.32 13.42 10.65 13.74 924,622 13.366 -1.17%
2014-11-07 0 13.66 13.58 13.66 13.40 13.76 265,000 3,617,200 13.650 13.58 13.50 13.58 13.32 13.68 266,621 13.567 1.94%
2014-11-06 0 13.40 13.36 13.46 12.96 13.52 797,500 10,625,500 13.324 13.32 13.28 13.38 12.88 13.44 802,378 13.243 2.60%
2014-11-05 0 13.06 13.02 13.06 12.58 13.26 1,882,500 24,412,750 12.968 12.98 12.94 12.98 12.50 13.18 1,894,015 12.889 3.49%
2014-11-04 0 12.62 12.60 12.62 12.36 12.64 462,500 5,809,850 12.562 12.54 12.52 12.54 12.28 12.56 465,329 12.485 1.45%
2014-11-03 0 12.44 12.40 12.44 12.32 12.50 622,500 7,712,750 12.390 12.36 12.32 12.36 12.25 12.42 626,308 12.315 0.65%
2014-10-31 0 12.36 12.32 12.38 12.26 12.36 432,500 5,324,350 12.311 12.28 12.25 12.30 12.19 12.28 435,146 12.236 0.16%
2014-10-30 0 12.34 12.28 12.38 12.28 12.58 275,000 3,398,900 12.360 12.26 12.21 12.30 12.21 12.50 276,682 12.284 -1.75%
2014-10-29 0 12.56 12.52 12.56 12.54 12.66 152,500 1,921,200 12.598 12.48 12.44 12.48 12.46 12.58 153,433 12.521 0.16%
2014-10-28 0 12.54 12.50 12.54 12.44 12.58 72,500 906,650 12.506 12.46 12.42 12.46 12.36 12.50 72,943 12.429 0.32%
2014-10-27 0 12.50 12.48 12.50 12.42 12.74 137,500 1,719,850 12.508 12.42 12.40 12.42 12.34 12.66 138,341 12.432 -0.32%
2014-10-24 0 12.54 12.50 12.54 12.44 12.80 1,140,000 14,314,000 12.556 12.46 12.42 12.46 12.36 12.72 1,146,973 12.480 -1.10%
2014-10-23 0 12.68 12.68 12.72 12.68 13.00 522,500 6,714,000 12.850 12.60 12.60 12.64 12.60 12.92 525,696 12.772 -2.16%
2014-10-22 0 12.96 12.94 12.98 12.90 13.38 1,322,500 17,190,900 12.999 12.88 12.86 12.90 12.82 13.30 1,330,590 12.920 -1.97%
2014-10-21 0 13.22 13.14 13.22 13.00 13.48 315,000 4,145,250 13.160 13.14 13.06 13.14 12.92 13.40 316,927 13.080 0.30%
2014-10-20 0 13.18 13.16 13.18 13.06 13.18 160,000 2,095,200 13.095 13.10 13.08 13.10 12.98 13.10 160,979 13.015 0.61%
2014-10-17 0 13.10 13.06 13.14 12.90 13.14 417,500 5,448,675 13.051 13.02 12.98 13.06 12.82 13.06 420,054 12.971 1.08%
2014-10-16 0 12.96 12.96 13.00 12.94 13.30 774,500 10,094,050 13.033 12.88 12.88 12.92 12.86 13.22 779,238 12.954 -2.56%
2014-10-15 0 13.30 13.30 13.34 13.24 13.58 162,500 2,178,700 13.407 13.22 13.22 13.26 13.16 13.50 163,494 13.326 -1.34%
2014-10-14 0 13.48 13.40 13.48 13.40 13.96 242,500 3,273,000 13.497 13.40 13.32 13.40 13.32 13.88 243,983 13.415 -3.44%
2014-10-13 0 13.96 13.92 13.98 13.94 14.20 727,500 10,187,550 14.004 13.88 13.84 13.90 13.86 14.11 731,950 13.918 -0.57%
2014-10-10 0 14.04 14.00 14.04 13.92 14.08 210,000 2,941,200 14.006 13.95 13.91 13.95 13.84 13.99 211,285 13.921 0.29%
2014-10-09 0 14.00 14.00 14.06 13.98 14.18 490,000 6,869,600 14.020 13.91 13.91 13.97 13.90 14.09 492,997 13.934 -0.28%
2014-10-08 0 14.04 14.02 14.06 13.58 14.06 307,500 4,298,850 13.980 13.95 13.93 13.97 13.50 13.97 309,381 13.895 0.43%
2014-10-07 0 13.98 13.86 14.00 13.86 14.46 207,500 2,897,654 13.965 13.90 13.78 13.91 13.78 14.37 208,769 13.880 0.72%
2014-10-06 0 13.88 13.84 13.96 13.68 14.04 412,500 5,732,500 13.897 13.80 13.76 13.88 13.60 13.95 415,023 13.812 1.61%
2014-10-03 0 13.66 13.66 13.76 13.00 13.78 767,500 10,217,850 13.313 13.58 13.58 13.68 12.92 13.70 772,195 13.232 2.71%
2014-09-30 0 13.30 13.26 13.40 13.02 13.48 310,000 4,122,050 13.297 13.22 13.18 13.32 12.94 13.40 311,896 13.216 -2.64%
2014-09-29 0 13.66 13.66 13.80 13.00 13.96 305,000 4,170,950 13.675 13.58 13.58 13.72 12.92 13.88 306,866 13.592 -2.15%
2014-09-26 0 13.96 13.90 13.98 13.70 14.12 580,000 8,052,500 13.884 13.88 13.82 13.90 13.62 14.03 583,548 13.799 1.01%
2014-09-25 0 13.82 13.80 13.86 13.70 15.52 2,230,000 32,505,242 14.576 13.74 13.72 13.78 13.62 15.43 2,243,641 14.488 -5.99%
2014-09-24 0 14.70 14.64 14.78 13.06 15.00 3,272,500 45,567,650 13.924 14.61 14.55 14.69 12.98 14.91 3,292,518 13.840 12.90%
2014-09-23 0 13.02 13.00 13.02 12.96 13.38 2,054,500 26,819,670 13.054 12.94 12.92 12.94 12.88 13.30 2,067,067 12.975 0.46%
2014-09-22 0 12.96 12.92 12.96 12.86 13.02 905,000 11,736,555 12.969 12.88 12.84 12.88 12.78 12.94 910,536 12.890 -0.15%
2014-09-19 0 12.98 12.88 12.98 12.80 13.00 685,000 8,869,600 12.948 12.90 12.80 12.90 12.72 12.92 689,190 12.870 0.93%
2014-09-18 0 12.86 12.84 12.98 12.80 13.00 545,000 7,054,550 12.944 12.78 12.76 12.90 12.72 12.92 548,334 12.865 -1.08%
2014-09-17 0 13.00 12.90 13.00 12.80 13.16 687,500 8,897,395 12.942 12.92 12.82 12.92 12.72 13.08 691,705 12.863 0.31%
2014-09-16 0 12.96 12.90 12.96 12.76 13.20 410,500 5,310,310 12.936 12.88 12.82 12.88 12.68 13.12 413,011 12.858 -0.15%
2014-09-15 0 12.98 12.92 12.98 12.86 13.34 707,500 9,211,050 13.019 12.90 12.84 12.90 12.78 13.26 711,828 12.940 0.00%
2014-09-12 0 12.98 12.94 12.96 12.86 13.00 307,500 3,987,450 12.967 12.90 12.86 12.88 12.78 12.92 309,381 12.888 -0.15%
2014-09-11 0 13.00 12.92 13.00 12.94 13.26 467,500 6,087,500 13.021 12.92 12.84 12.92 12.86 13.18 470,360 12.942 0.31%
2014-09-10 0 12.96 12.94 12.98 12.78 13.40 1,309,100 16,974,166 12.966 12.88 12.86 12.90 12.70 13.32 1,317,108 12.887 -2.85%
2014-09-08 0 13.34 13.32 13.34 13.32 14.20 467,500 6,322,850 13.525 13.26 13.24 13.26 13.24 14.11 470,360 13.443 -4.17%
2014-09-05 0 13.92 13.92 13.96 13.92 14.40 240,100 3,390,620 14.122 13.84 13.84 13.88 13.84 14.31 241,569 14.036 -3.60%
2014-09-04 0 14.44 14.44 14.60 14.40 14.64 167,500 2,434,350 14.533 14.35 14.35 14.51 14.31 14.55 168,525 14.445 -0.82%
2014-09-03 0 14.56 14.56 14.60 14.24 14.60 392,500 5,681,100 14.474 14.47 14.47 14.51 14.15 14.51 394,901 14.386 3.12%
2014-09-02 0 14.12 14.02 14.20 14.00 14.70 570,000 8,218,325 14.418 14.03 13.93 14.11 13.91 14.61 573,487 14.330 0.86%
2014-09-01 0 14.00 13.84 14.04 13.84 14.68 532,500 7,474,200 14.036 13.91 13.76 13.95 13.76 14.59 535,757 13.951 -1.69%
2014-08-29 0 14.24 14.16 14.34 14.14 15.30 1,275,000 18,600,700 14.589 14.15 14.07 14.25 14.05 15.21 1,282,799 14.500 -6.68%
2014-08-28 0 15.26 15.24 15.38 15.16 15.80 702,500 10,778,900 15.344 15.17 15.15 15.29 15.07 15.70 706,797 15.250 -2.55%
2014-08-27 0 15.66 15.64 15.70 15.64 16.12 470,900 7,450,798 15.823 15.56 15.54 15.60 15.54 16.02 473,781 15.726 -1.01%
2014-08-26 0 15.82 15.80 15.90 15.80 16.44 515,000 8,291,300 16.100 15.72 15.70 15.80 15.70 16.34 518,150 16.002 -3.06%
2014-08-25 0 16.32 16.32 16.42 16.26 17.04 397,500 6,548,200 16.474 16.22 16.22 16.32 16.16 16.94 399,932 16.373 -2.86%
2014-08-22 0 16.80 16.70 16.82 16.70 17.40 502,500 8,602,400 17.119 16.70 16.60 16.72 16.60 17.29 505,574 17.015 -2.78%
2014-08-21 0 17.28 17.14 17.28 17.02 18.10 182,500 3,188,650 17.472 17.17 17.04 17.17 16.92 17.99 183,616 17.366 -3.89%
2014-08-20 0 17.98 17.84 18.00 17.70 18.40 108,300 1,941,426 17.926 17.87 17.73 17.89 17.59 18.29 108,962 17.817 0.45%
2014-08-19 0 17.90 17.50 17.90 17.46 17.90 47,500 845,150 17.793 17.79 17.39 17.79 17.35 17.79 47,791 17.684 2.64%
2014-08-18 0 17.44 17.46 17.60 17.44 17.94 52,500 931,900 17.751 17.33 17.35 17.49 17.33 17.83 52,821 17.643 0.23%
2014-08-15 0 17.40 17.34 17.50 17.40 17.70 55,000 961,950 17.490 17.29 17.23 17.39 17.29 17.59 55,336 17.384 -2.25%
2014-08-14 0 17.80 17.24 17.92 17.30 17.96 293,500 5,179,165 17.646 17.69 17.14 17.81 17.19 17.85 295,295 17.539 0.34%
2014-08-13 0 17.74 17.42 17.74 16.60 18.00 357,500 6,089,325 17.033 17.63 17.31 17.63 16.50 17.89 359,687 16.930 6.74%
2014-08-12 0 16.62 16.58 16.62 16.50 16.86 387,500 6,436,650 16.611 16.52 16.48 16.52 16.40 16.76 389,870 16.510 -1.19%
2014-08-11 0 16.82 16.54 16.90 16.46 16.82 192,500 3,180,550 16.522 16.72 16.44 16.80 16.36 16.72 193,678 16.422 1.33%
2014-08-08 0 16.60 16.60 16.72 16.50 16.92 417,600 6,957,676 16.661 16.50 16.50 16.62 16.40 16.82 420,154 16.560 -2.01%
2014-08-07 0 16.94 16.90 17.00 16.88 17.56 631,000 10,735,580 17.014 16.84 16.80 16.90 16.78 17.45 634,860 16.910 -1.40%
2014-08-06 0 17.18 17.14 17.42 17.16 17.90 297,500 5,204,375 17.494 17.08 17.04 17.31 17.06 17.79 299,320 17.387 -1.83%
2014-08-05 0 17.50 17.40 17.60 17.12 18.20 995,000 17,264,110 17.351 17.39 17.29 17.49 17.02 18.09 1,001,086 17.245 -1.57%
2014-08-04 0 17.78 17.60 17.78 17.14 18.62 525,000 9,304,300 17.723 17.67 17.49 17.67 17.04 18.51 528,211 17.615 -4.61%
2014-08-01 0 18.64 18.64 18.80 18.46 18.98 55,000 1,026,850 18.670 18.53 18.53 18.69 18.35 18.86 55,336 18.556 -3.32%
2014-07-31 0 19.28 19.10 19.20 18.52 19.50 435,100 8,256,316 18.976 19.16 18.98 19.08 18.41 19.38 437,762 18.860 3.21%
2014-07-30 0 18.68 18.68 18.78 18.68 18.98 870,000 16,341,700 18.784 18.57 18.57 18.67 18.57 18.86 875,322 18.669 -0.85%
2014-07-29 0 18.84 18.78 18.86 18.76 19.54 394,100 7,426,036 18.843 18.73 18.67 18.75 18.65 19.42 396,511 18.728 -2.69%
2014-07-28 0 19.36 19.10 19.54 19.10 19.92 69,000 1,337,140 19.379 19.24 18.98 19.42 18.98 19.80 69,422 19.261 2.00%
2014-07-25 0 18.98 19.00 19.20 18.98 19.38 50,000 952,250 19.045 18.86 18.88 19.08 18.86 19.26 50,306 18.929 -1.86%
2014-07-24 0 19.34 18.88 19.38 18.88 19.56 100,000 1,922,950 19.230 19.22 18.77 19.26 18.77 19.44 100,612 19.113 -0.21%
2014-07-23 0 19.38 19.20 19.50 19.20 19.40 50,000 966,750 19.335 19.26 19.08 19.38 19.08 19.28 50,306 19.217 1.04%
2014-07-22 0 19.18 19.16 19.26 19.16 19.54 37,500 722,400 19.264 19.06 19.04 19.14 19.04 19.42 37,729 19.147 1.48%
2014-07-21 0 18.90 18.88 19.46 18.80 18.90 7,500 141,450 18.860 18.79 18.77 19.34 18.69 18.79 7,546 18.745 0.43%
2014-07-18 0 18.82 19.00 19.20 18.76 19.36 135,000 2,554,000 18.919 18.71 18.88 19.08 18.65 19.24 135,826 18.803 -0.84%
2014-07-17 0 18.98 18.98 19.02 18.92 19.12 102,500 1,944,650 18.972 18.86 18.86 18.90 18.80 19.00 103,127 18.857 -1.35%
2014-07-16 0 19.24 19.10 19.32 19.18 19.46 30,000 579,150 19.305 19.12 18.98 19.20 19.06 19.34 30,184 19.188 -0.10%
2014-07-15 0 19.26 19.26 19.32 19.20 19.50 75,000 1,452,800 19.371 19.14 19.14 19.20 19.08 19.38 75,459 19.253 -1.03%
2014-07-14 0 19.46 19.34 19.48 18.96 19.46 177,500 3,383,950 19.065 19.34 19.22 19.36 18.84 19.34 178,586 18.949 2.31%
2014-07-11 0 19.02 19.00 19.20 19.00 19.54 322,500 6,171,700 19.137 18.90 18.88 19.08 18.88 19.42 324,473 19.021 -1.96%
2014-07-10 0 19.40 19.30 19.40 19.28 19.88 532,500 10,397,900 19.527 19.28 19.18 19.28 19.16 19.76 535,757 19.408 -2.02%
2014-07-09 0 19.80 19.80 19.86 19.70 19.86 197,500 3,909,550 19.795 19.68 19.68 19.74 19.58 19.74 198,708 19.675 -1.49%
2014-07-08 0 20.10 20.00 20.35 19.98 20.40 207,500 4,183,600 20.162 19.98 19.88 20.23 19.86 20.28 208,769 20.039 0.90%
2014-07-07 0 19.92 19.92 19.96 19.80 20.00 70,000 1,391,750 19.882 19.80 19.80 19.84 19.68 19.88 70,428 19.761 0.30%
2014-07-04 0 19.86 19.86 19.88 19.62 19.90 230,000 4,560,550 19.829 19.74 19.74 19.76 19.50 19.78 231,407 19.708 0.30%
2014-07-03 0 19.80 19.80 19.86 19.64 19.96 422,500 8,353,400 19.771 19.68 19.68 19.74 19.52 19.84 425,084 19.651 -0.80%
2014-07-02 0 19.96 19.88 19.96 19.80 20.60 335,000 6,683,275 19.950 19.84 19.76 19.84 19.68 20.47 337,049 19.829 -1.43%
2014-06-30 0 20.25 20.00 20.05 20.00 20.95 567,500 11,565,875 20.380 20.13 19.88 19.93 19.88 20.82 570,971 20.256 -1.22%
2014-06-27 0 20.50 20.30 20.60 20.35 20.80 185,853 3,819,562 20.552 20.38 20.18 20.47 20.23 20.67 186,990 20.427 0.49%
2014-06-26 0 20.40 20.35 20.40 20.30 20.75 192,500 3,945,375 20.496 20.28 20.23 20.28 20.18 20.62 193,678 20.371 -0.49%
2014-06-25 0 20.50 20.50 20.75 20.00 21.00 732,500 15,035,875 20.527 20.38 20.38 20.62 19.88 20.87 736,981 20.402 -1.91%
2014-06-24 0 20.90 20.70 20.90 20.65 21.30 297,500 6,215,375 20.892 20.77 20.57 20.77 20.52 21.17 299,320 20.765 1.46%
2014-06-23 0 20.60 20.55 21.00 20.55 21.60 140,000 2,937,000 20.979 20.47 20.43 20.87 20.43 21.47 140,856 20.851 -2.83%
2014-06-20 0 21.20 21.05 21.45 20.55 21.50 182,500 3,838,750 21.034 21.07 20.92 21.32 20.43 21.37 183,616 20.906 3.16%
2014-06-19 0 20.55 20.50 20.60 20.50 21.00 137,500 2,839,875 20.654 20.43 20.38 20.47 20.38 20.87 138,341 20.528 -1.44%
2014-06-18 0 20.85 20.70 20.85 20.50 20.90 235,000 4,852,000 20.647 20.72 20.57 20.72 20.38 20.77 236,438 20.521 1.21%
2014-06-17 0 20.60 20.50 20.60 20.45 20.90 315,000 6,523,125 20.708 20.47 20.38 20.47 20.33 20.77 316,927 20.582 0.49%
2014-06-16 0 20.50 20.50 20.70 20.40 20.80 125,000 2,568,750 20.550 20.38 20.38 20.57 20.28 20.67 125,765 20.425 0.00%
2014-06-13 0 20.50 20.45 20.70 20.40 21.00 75,000 1,544,000 20.587 20.38 20.33 20.57 20.28 20.87 75,459 20.462 0.74%
2014-06-12 0 20.35 20.35 20.65 20.05 20.95 382,500 7,842,625 20.504 20.23 20.23 20.52 19.93 20.82 384,840 20.379 -2.16%
2014-06-11 0 20.80 20.50 20.85 19.80 20.85 332,500 6,734,300 20.254 20.67 20.38 20.72 19.68 20.72 334,534 20.130 2.72%
2014-06-10 0 20.25 20.25 20.35 19.94 20.30 85,000 1,714,350 20.169 20.13 20.13 20.23 19.82 20.18 85,520 20.046 -1.22%
2014-06-09 0 20.50 20.50 20.80 20.10 21.20 372,500 7,600,875 20.405 20.38 20.38 20.67 19.98 21.07 374,779 20.281 -2.38%
2014-06-06 0 21.00 20.80 21.00 20.55 21.00 57,500 1,193,625 20.759 20.87 20.67 20.87 20.43 20.87 57,852 20.632 -1.18%
2014-06-05 0 21.25 21.00 21.25 20.60 21.30 107,500 2,269,250 21.109 21.12 20.87 21.12 20.47 21.17 108,158 20.981 1.43%
2014-06-04 0 20.95 20.85 21.20 20.25 21.65 260,000 5,423,875 20.861 20.82 20.72 21.07 20.13 21.52 261,590 20.734 -4.56%
2014-06-03 0 21.95 21.85 21.95 21.60 22.35 377,500 8,328,250 22.062 21.82 21.72 21.82 21.47 22.21 379,809 21.927 -0.23%
2014-05-30 0 22.00 21.90 22.00 20.20 22.00 2,920,000 61,833,375 21.176 21.87 21.77 21.87 20.08 21.87 2,937,862 21.047 9.56%
2014-05-29 0 20.10 19.86 20.15 19.86 20.20 595,000 11,904,275 20.007 19.96 19.72 20.01 19.72 20.06 599,206 19.867 1.21%
2014-05-28 0 19.86 19.50 19.86 18.94 20.05 1,047,500 20,405,375 19.480 19.72 19.36 19.72 18.81 19.91 1,054,905 19.343 4.53%
2014-05-27 0 19.00 18.86 19.00 18.46 20.10 457,500 8,783,375 19.199 18.87 18.73 18.87 18.33 19.96 460,734 19.064 -2.86%
2014-05-26 0 19.56 19.38 19.56 19.12 20.85 530,000 10,360,250 19.548 19.42 19.24 19.42 18.99 20.70 533,747 19.410 3.60%
2014-05-23 0 18.88 18.86 19.10 18.82 19.90 662,500 12,819,950 19.351 18.75 18.73 18.97 18.69 19.76 667,183 19.215 -0.42%
2014-05-22 0 18.96 18.90 18.96 18.14 19.00 760,000 14,226,650 18.719 18.83 18.77 18.83 18.01 18.87 765,372 18.588 5.22%
2014-05-21 0 18.02 17.72 18.02 17.62 18.76 880,000 15,846,500 18.007 17.89 17.60 17.89 17.50 18.63 886,221 17.881 -1.85%
2014-05-20 0 18.36 18.24 18.36 17.50 18.36 420,000 7,548,550 17.973 18.23 18.11 18.23 17.38 18.23 422,969 17.847 4.44%
2014-05-19 0 17.58 17.40 17.62 17.22 18.36 915,000 16,061,050 17.553 17.46 17.28 17.50 17.10 18.23 921,468 17.430 -1.12%
2014-05-16 0 17.78 17.94 18.10 17.66 18.00 357,500 6,367,200 17.810 17.66 17.81 17.97 17.54 17.87 360,027 17.685 -1.44%
2014-05-15 0 18.04 18.00 18.04 17.50 18.28 997,500 17,840,150 17.885 17.91 17.87 17.91 17.38 18.15 1,004,551 17.759 1.01%
2014-05-14 0 17.86 17.70 17.88 16.84 18.36 2,763,750 48,865,525 17.681 17.73 17.58 17.75 16.72 18.23 2,783,287 17.557 4.08%
2014-05-13 0 17.16 17.16 17.20 16.76 18.86 4,267,500 73,424,300 17.206 17.04 17.04 17.08 16.64 18.73 4,297,667 17.085 -4.88%
2014-05-12 0 18.04 18.00 18.10 16.94 18.12 3,237,500 56,055,450 17.314 17.91 17.87 17.97 16.82 17.99 3,260,386 17.193 1.23%
2014-05-09 0 17.82 17.82 18.00 17.18 18.70 3,453,750 61,901,325 17.923 17.69 17.69 17.87 17.06 18.57 3,478,165 17.797 -0.11%
2014-05-08 0 17.84 17.84 18.00 17.70 20.00 1,610,000 30,518,650 18.956 17.71 17.71 17.87 17.58 19.86 1,621,381 18.823 -9.35%
2014-05-07 0 19.68 19.66 19.80 19.66 21.50 950,000 19,227,250 20.239 19.54 19.52 19.66 19.52 21.35 956,716 20.097 -7.39%
2014-05-05 0 21.25 21.20 21.50 20.75 22.05 895,000 19,287,625 21.550 21.10 21.05 21.35 20.60 21.90 901,327 21.399 -3.63%
2014-05-02 0 22.05 21.90 22.25 20.70 22.40 745,000 15,966,750 21.432 21.90 21.75 22.09 20.55 22.24 750,266 21.281 5.76%
2014-04-30 0 20.85 20.85 21.10 20.20 21.50 2,885,000 60,211,687 20.871 20.70 20.70 20.95 20.06 21.35 2,905,394 20.724 3.22%
2014-04-29 0 20.20 20.10 20.40 19.38 20.70 500,000 9,984,025 19.968 20.06 19.96 20.26 19.24 20.55 503,535 19.828 -0.98%
2014-04-28 0 20.40 20.25 20.50 19.92 21.55 14,592,500 300,422,862 20.588 20.26 20.11 20.36 19.78 21.40 14,695,654 20.443 -1.45%
2014-04-25 0 20.70 20.65 20.70 20.45 21.45 162,500 3,387,875 20.849 20.55 20.51 20.55 20.31 21.30 163,649 20.702 -0.96%
2014-04-24 0 20.90 20.70 20.90 20.00 21.05 375,000 7,778,500 20.743 20.75 20.55 20.75 19.86 20.90 377,651 20.597 -0.24%
2014-04-23 0 20.95 20.85 20.95 19.82 21.75 877,500 18,179,300 20.717 20.80 20.70 20.80 19.68 21.60 883,703 20.572 4.49%
2014-04-22 0 20.05 19.80 20.05 19.04 20.10 432,500 8,550,237 19.769 19.91 19.66 19.91 18.91 19.96 435,557 19.631 4.65%
2014-04-17 0 19.16 19.16 19.40 18.82 19.36 368,500 7,045,575 19.120 19.03 19.03 19.26 18.69 19.22 371,105 18.985 3.46%
2014-04-16 0 18.52 18.56 18.94 18.30 19.46 690,000 13,107,450 18.996 18.39 18.43 18.81 18.17 19.32 694,878 18.863 -5.03%
2014-04-15 0 19.50 19.40 19.56 19.14 19.80 317,500 6,202,700 19.536 19.36 19.26 19.42 19.01 19.66 319,744 19.399 0.41%
2014-04-14 0 19.42 19.36 19.42 19.30 19.98 407,500 7,904,950 19.399 19.28 19.22 19.28 19.16 19.84 410,381 19.262 -1.62%
2014-04-11 0 19.74 19.74 19.94 19.36 20.10 377,500 7,494,500 19.853 19.60 19.60 19.80 19.22 19.96 380,169 19.714 -4.64%
2014-04-10 0 20.70 20.35 20.70 19.24 20.75 1,365,000 26,723,687 19.578 20.55 20.21 20.55 19.10 20.60 1,374,649 19.440 7.37%
2014-04-09 0 19.28 19.24 19.28 18.50 19.48 1,027,500 19,498,888 18.977 19.14 19.10 19.14 18.37 19.34 1,034,763 18.844 4.10%
2014-04-08 0 18.52 18.52 18.68 18.26 18.70 1,541,321 28,521,456 18.505 18.39 18.39 18.55 18.13 18.57 1,552,217 18.375 -0.11%
2014-04-07 0 18.54 18.52 18.70 18.50 21.00 1,015,000 19,555,750 19.267 18.41 18.39 18.57 18.37 20.85 1,022,175 19.132 -11.71%
2014-04-04 0 21.00 21.00 21.30 20.50 21.25 360,000 7,513,062 20.870 20.85 20.85 21.15 20.36 21.10 362,545 20.723 1.45%
2014-04-03 0 20.70 20.55 21.10 20.35 21.55 1,592,500 33,304,750 20.914 20.55 20.41 20.95 20.21 21.40 1,603,757 20.767 0.98%
2014-04-02 0 20.50 20.50 20.60 20.20 21.15 645,000 13,410,500 20.792 20.36 20.36 20.46 20.06 21.00 649,560 20.646 -1.91%
2014-04-01 0 20.90 20.85 21.15 19.76 21.50 512,500 10,684,725 20.848 20.75 20.70 21.00 19.62 21.35 516,123 20.702 4.24%
2014-03-31 0 20.05 19.84 20.10 19.24 20.10 372,500 7,297,100 19.590 19.91 19.70 19.96 19.10 19.96 375,133 19.452 1.88%
2014-03-28 0 19.68 19.62 19.70 19.22 20.40 895,000 17,753,975 19.837 19.54 19.48 19.56 19.09 20.26 901,327 19.698 -2.09%
2014-03-27 0 20.10 20.05 20.55 19.20 21.05 1,552,500 31,357,725 20.198 19.96 19.91 20.41 19.07 20.90 1,563,475 20.056 -4.96%
2014-03-26 0 21.15 21.00 21.15 20.50 21.25 931,600 19,447,675 20.876 21.00 20.85 21.00 20.36 21.10 938,185 20.729 2.92%
2014-03-25 0 20.55 20.50 20.55 20.40 22.25 1,465,000 31,004,875 21.164 20.41 20.36 20.41 20.26 22.09 1,475,356 21.015 -3.52%
2014-03-24 0 21.30 21.05 21.35 20.65 22.80 3,231,181 68,578,045 21.224 21.15 20.90 21.20 20.51 22.64 3,254,022 21.075 -5.33%
2014-03-21 0 22.50 23.05 23.10 20.30 24.80 5,342,500 121,370,787 22.718 22.34 22.89 22.94 20.16 24.63 5,380,266 22.559 -10.18%
2014-03-20 0 25.05 25.05 25.15 24.80 25.60 395,000 10,031,875 25.397 24.87 24.87 24.97 24.63 25.42 397,792 25.219 0.00%
2014-03-19 0 25.05 25.00 25.10 24.90 25.70 497,500 12,581,750 25.290 24.87 24.82 24.92 24.73 25.52 501,017 25.112 0.20%
2014-03-18 0 25.00 24.95 25.10 24.95 26.15 510,000 12,984,375 25.460 24.82 24.77 24.92 24.77 25.97 513,605 25.281 -3.47%
2014-03-17 0 25.90 25.90 26.05 25.00 26.75 590,000 15,319,125 25.965 25.72 25.72 25.87 24.82 26.56 594,171 25.782 0.39%
2014-03-14 0 25.80 25.60 25.80 25.20 27.00 682,500 17,684,125 25.911 25.62 25.42 25.62 25.02 26.81 687,325 25.729 -3.37%
2014-03-13 0 26.70 26.65 26.85 26.05 27.80 1,175,000 31,800,000 27.064 26.51 26.46 26.66 25.87 27.60 1,183,306 26.874 3.29%
2014-03-12 0 25.85 25.75 25.90 25.10 26.95 642,500 16,762,375 26.089 25.67 25.57 25.72 24.92 26.76 647,042 25.906 -1.90%
2014-03-11 0 26.35 26.35 26.40 26.35 27.00 795,053 21,189,529 26.652 26.17 26.17 26.21 26.17 26.81 800,673 26.465 -1.68%
2014-03-10 0 26.80 26.60 26.85 24.50 27.15 1,315,690 34,616,277 26.310 26.61 26.41 26.66 24.33 26.96 1,324,991 26.126 8.72%
2014-03-07 0 24.65 24.55 24.65 23.80 24.85 522,500 12,808,375 24.514 24.48 24.38 24.48 23.63 24.68 526,194 24.342 3.35%
2014-03-06 0 23.85 23.85 24.00 23.35 24.25 357,500 8,548,125 23.911 23.68 23.68 23.83 23.19 24.08 360,027 23.743 0.21%
2014-03-05 0 23.80 23.80 24.00 23.50 24.50 195,000 4,654,187 23.868 23.63 23.63 23.83 23.34 24.33 196,378 23.700 -2.06%
2014-03-04 0 24.30 24.25 24.55 22.30 24.95 777,500 18,520,625 23.821 24.13 24.08 24.38 22.14 24.77 782,996 23.654 10.71%
2014-03-03 0 21.95 21.95 22.10 21.50 22.15 860,000 18,778,812 21.836 21.80 21.80 21.94 21.35 21.99 866,079 21.683 0.46%
2014-02-28 0 21.85 21.85 21.95 21.85 22.50 620,000 13,599,750 21.935 21.70 21.70 21.80 21.70 22.34 624,383 21.781 -0.46%
2014-02-27 0 21.95 21.90 22.00 21.70 22.15 995,853 21,744,510 21.835 21.80 21.75 21.85 21.55 21.99 1,002,893 21.682 -0.23%
2014-02-26 0 22.00 22.00 22.05 21.65 22.10 1,022,500 22,400,562 21.908 21.85 21.85 21.90 21.50 21.94 1,029,728 21.754 0.23%
2014-02-25 0 21.95 21.90 21.95 21.80 22.05 850,000 18,641,750 21.932 21.80 21.75 21.80 21.65 21.90 856,009 21.778 0.23%
2014-02-24 0 21.90 21.80 21.90 21.70 22.00 867,500 19,002,437 21.905 21.75 21.65 21.75 21.55 21.85 873,632 21.751 -0.23%
2014-02-21 0 21.95 21.90 21.95 21.70 22.15 612,500 13,421,312 21.912 21.80 21.75 21.80 21.55 21.99 616,830 21.759 -0.68%
2014-02-20 0 22.10 22.05 22.15 22.05 22.45 400,000 8,861,812 22.155 21.94 21.90 21.99 21.90 22.29 402,828 21.999 -1.12%
2014-02-19 0 22.35 22.30 22.35 22.15 22.50 110,000 2,454,437 22.313 22.19 22.14 22.19 21.99 22.34 110,778 22.156 0.90%
2014-02-18 0 22.15 22.15 22.30 21.95 23.10 422,500 9,371,000 22.180 21.99 21.99 22.14 21.80 22.94 425,487 22.024 -1.12%
2014-02-17 0 22.40 22.35 22.65 22.30 23.00 495,000 11,123,625 22.472 22.24 22.19 22.49 22.14 22.84 498,499 22.314 -1.97%
2014-02-14 0 22.85 22.85 23.25 22.85 23.50 572,500 13,131,000 22.936 22.69 22.69 23.09 22.69 23.34 576,547 22.775 0.00%
2014-02-13 0 22.85 22.50 22.90 22.25 23.45 322,500 7,323,625 22.709 22.69 22.34 22.74 22.09 23.29 324,780 22.550 3.63%
2014-02-12 0 22.05 22.00 22.05 21.50 22.25 377,500 8,299,562 21.986 21.90 21.85 21.90 21.35 22.09 380,169 21.831 0.00%
2014-02-11 0 22.05 22.00 22.15 21.90 22.15 175,000 3,850,875 22.005 21.90 21.85 21.99 21.75 21.99 176,237 21.851 0.23%
2014-02-10 0 22.00 22.00 22.20 21.30 22.20 440,000 9,553,562 21.713 21.85 21.85 22.04 21.15 22.04 443,110 21.560 0.92%
2014-02-07 0 21.80 21.80 21.95 20.75 22.00 1,142,500 24,226,875 21.205 21.65 21.65 21.80 20.60 21.85 1,150,576 21.056 5.31%
2014-02-06 0 20.70 20.70 20.90 20.05 20.90 180,000 3,693,125 20.517 20.55 20.55 20.75 19.91 20.75 181,272 20.373 1.22%
2014-02-05 0 20.45 20.20 20.45 20.15 21.00 1,125,000 23,335,312 20.743 20.31 20.06 20.31 20.01 20.85 1,132,953 20.597 0.00%
2014-02-04 0 20.45 20.30 20.50 20.00 20.55 160,000 3,252,375 20.327 20.31 20.16 20.36 19.86 20.41 161,131 20.185 -2.39%
2014-01-30 0 20.95 20.90 21.00 19.98 21.05 227,500 4,637,075 20.383 20.80 20.75 20.85 19.84 20.90 229,108 20.240 2.20%
2014-01-29 0 20.50 20.45 20.65 20.25 20.95 607,500 12,500,437 20.577 20.36 20.31 20.51 20.11 20.80 611,794 20.432 0.24%
2014-01-28 0 20.45 20.30 20.50 19.52 20.65 1,112,500 22,721,325 20.424 20.31 20.16 20.36 19.38 20.51 1,120,364 20.280 3.28%
2014-01-27 0 19.80 19.80 19.84 18.70 19.84 1,010,000 19,765,300 19.570 19.66 19.66 19.70 18.57 19.70 1,017,140 19.432 -1.98%
2014-01-24 0 20.20 20.10 20.30 20.15 20.90 857,500 17,542,625 20.458 20.06 19.96 20.16 20.01 20.75 863,562 20.314 -1.22%
2014-01-23 0 20.45 20.45 20.65 20.40 22.00 1,090,000 22,512,750 20.654 20.31 20.31 20.51 20.26 21.85 1,097,705 20.509 -2.62%
2014-01-22 0 21.00 20.90 21.00 20.30 21.20 1,137,500 23,781,500 20.907 20.85 20.75 20.85 20.16 21.05 1,145,541 20.760 1.94%
2014-01-21 0 20.60 20.70 20.75 20.25 21.45 1,425,000 29,520,500 20.716 20.46 20.55 20.60 20.11 21.30 1,435,073 20.571 -5.07%
2014-01-20 0 21.70 21.40 21.70 21.00 21.95 1,460,000 31,141,875 21.330 21.55 21.25 21.55 20.85 21.80 1,470,321 21.180 -2.69%
2014-01-17 0 22.30 22.25 22.60 22.25 23.65 807,090 18,622,643 23.074 22.14 22.09 22.44 22.09 23.48 812,795 22.912 -4.90%
2014-01-16 0 23.45 23.35 23.65 23.00 24.75 595,000 14,254,250 23.957 23.29 23.19 23.48 22.84 24.58 599,206 23.789 -3.89%
2014-01-15 0 24.40 24.25 24.40 23.00 24.75 705,070 16,873,096 23.931 24.23 24.08 24.23 22.84 24.58 710,054 23.763 6.55%
2014-01-14 0 22.90 22.80 23.00 21.50 23.15 965,005 21,617,360 22.401 22.74 22.64 22.84 21.35 22.99 971,827 22.244 5.77%
2014-01-13 0 21.65 21.65 21.90 21.20 22.10 225,000 4,923,750 21.883 21.50 21.50 21.75 21.05 21.94 226,591 21.730 0.70%
2014-01-10 0 21.50 21.50 21.75 21.50 22.10 245,000 5,343,250 21.809 21.35 21.35 21.60 21.35 21.94 246,732 21.656 -2.49%
2014-01-09 0 22.05 21.85 22.10 21.70 22.90 822,612 18,120,202 22.028 21.90 21.70 21.94 21.55 22.74 828,427 21.873 -2.43%
2014-01-08 0 22.60 22.50 22.70 20.20 22.95 1,092,500 23,979,125 21.949 22.44 22.34 22.54 20.06 22.79 1,100,223 21.795 11.33%
2014-01-07 0 20.30 20.15 20.20 19.34 20.35 922,500 18,570,767 20.131 20.16 20.01 20.06 19.20 20.21 929,021 19.990 3.47%
2014-01-06 0 19.62 19.52 19.64 19.42 19.70 435,000 8,506,550 19.555 19.48 19.38 19.50 19.28 19.56 438,075 19.418 0.10%
2014-01-03 0 19.60 19.60 19.80 17.60 19.98 1,055,000 20,274,437 19.218 19.46 19.46 19.66 17.48 19.84 1,062,458 19.083 11.36%
2014-01-02 0 17.60 17.46 17.62 17.10 17.60 1,085,000 18,855,750 17.379 17.48 17.34 17.50 16.98 17.48 1,092,670 17.257 2.33%
2013-12-31 0 17.20 17.10 17.20 17.10 17.28 325,000 5,587,600 17.193 17.08 16.98 17.08 16.98 17.16 327,297 17.072 -0.46%
2013-12-30 0 17.28 17.20 17.30 16.86 17.36 430,000 7,394,550 17.197 17.16 17.08 17.18 16.74 17.24 433,040 17.076 0.70%
2013-12-27 0 17.16 17.14 17.22 17.06 17.90 600,000 10,399,450 17.332 17.04 17.02 17.10 16.94 17.77 604,241 17.211 -1.94%
2013-12-24 0 17.50 17.06 17.50 17.50 17.50 2,500 43,750 17.500 17.38 16.94 17.38 17.38 17.38 2,518 17.377 1.63%
2013-12-23 0 17.22 17.10 17.22 17.02 17.22 65,000 1,111,700 17.103 17.10 16.98 17.10 16.90 17.10 65,459 16.983 0.94%
2013-12-20 0 17.06 17.02 17.04 17.00 17.30 588,800 10,040,210 17.052 16.94 16.90 16.92 16.88 17.18 592,962 16.932 -1.84%
2013-12-19 0 17.38 17.22 17.30 17.28 17.90 960,000 16,880,250 17.584 17.26 17.10 17.18 17.16 17.77 966,786 17.460 0.35%
2013-12-18 0 17.32 17.22 17.46 17.24 17.58 160,000 2,786,100 17.413 17.20 17.10 17.34 17.12 17.46 161,131 17.291 0.70%
2013-12-17 0 17.20 17.08 17.20 17.02 17.20 155,000 2,648,200 17.085 17.08 16.96 17.08 16.90 17.08 156,096 16.965 1.30%
2013-12-16 0 16.98 16.98 17.00 16.38 17.20 458,000 7,782,860 16.993 16.86 16.86 16.88 16.27 17.08 461,238 16.874 -0.12%
2013-12-13 0 17.00 16.98 17.04 15.88 17.08 585,900 9,931,860 16.952 16.88 16.86 16.92 15.77 16.96 590,042 16.832 6.78%
2013-12-12 0 15.92 15.88 15.92 15.84 16.38 195,000 3,155,450 16.182 15.81 15.77 15.81 15.73 16.27 196,378 16.068 -2.81%
2013-12-11 0 16.38 16.32 16.40 16.14 16.42 197,500 3,223,600 16.322 16.27 16.21 16.28 16.03 16.30 198,896 16.207 0.37%
2013-12-10 0 16.32 16.30 16.42 16.28 16.68 187,500 3,098,600 16.526 16.21 16.19 16.30 16.17 16.56 188,825 16.410 -1.69%
2013-12-09 0 16.60 16.60 16.64 16.56 16.96 107,500 1,800,550 16.749 16.48 16.48 16.52 16.44 16.84 108,260 16.632 -1.07%
2013-12-06 0 16.78 16.70 16.78 16.56 17.04 177,500 2,985,050 16.817 16.66 16.58 16.66 16.44 16.92 178,755 16.699 -1.29%
2013-12-05 0 17.00 16.88 17.00 16.70 17.30 270,000 4,582,600 16.973 16.88 16.76 16.88 16.58 17.18 271,909 16.853 -0.12%
2013-12-04 0 17.02 16.86 17.02 16.60 17.02 1,275,000 21,530,850 16.887 16.90 16.74 16.90 16.48 16.90 1,284,013 16.768 1.31%
2013-12-03 0 16.80 16.58 16.80 16.50 17.00 345,000 5,746,800 16.657 16.68 16.46 16.68 16.38 16.88 347,439 16.540 -0.83%
2013-12-02 0 16.94 16.92 17.06 16.92 17.26 317,500 5,456,490 17.186 16.82 16.80 16.94 16.80 17.14 319,744 17.065 -1.40%
2013-11-29 0 17.18 17.12 17.36 17.00 17.46 352,000 6,083,850 17.284 17.06 17.00 17.24 16.88 17.34 354,488 17.162 -1.60%
2013-11-28 0 17.46 17.46 17.60 17.08 17.90 415,000 7,269,075 17.516 17.34 17.34 17.48 16.96 17.77 417,934 17.393 -1.36%
2013-11-27 0 17.70 17.70 17.82 16.88 17.80 705,000 12,350,350 17.518 17.58 17.58 17.69 16.76 17.68 709,984 17.395 4.49%
2013-11-26 0 16.94 16.60 17.12 16.26 17.14 1,597,500 26,933,650 16.860 16.82 16.48 17.00 16.15 17.02 1,608,793 16.742 4.57%
2013-11-25 0 16.20 16.02 16.22 15.44 16.22 478,600 7,522,270 15.717 16.09 15.91 16.11 15.33 16.11 481,983 15.607 5.06%
2013-11-22 0 15.42 15.30 15.50 15.22 15.56 327,500 5,034,000 15.371 15.31 15.19 15.39 15.11 15.45 329,815 15.263 -0.52%
2013-11-21 0 15.50 15.50 15.56 15.18 15.80 462,500 7,190,200 15.546 15.39 15.39 15.45 15.07 15.69 465,769 15.437 0.00%
2013-11-20 0 15.50 15.38 15.50 15.00 15.60 300,000 4,583,500 15.278 15.39 15.27 15.39 14.89 15.49 302,121 15.171 0.65%
2013-11-19 0 15.40 15.40 15.66 15.40 16.00 607,500 9,535,475 15.696 15.29 15.29 15.55 15.29 15.89 611,794 15.586 -1.66%
2013-11-18 0 15.66 15.66 15.80 15.36 15.80 512,500 8,012,550 15.634 15.55 15.55 15.69 15.25 15.69 516,123 15.525 1.16%
2013-11-15 0 15.48 15.36 15.60 15.10 15.50 490,000 7,485,150 15.276 15.37 15.25 15.49 14.99 15.39 493,464 15.169 2.52%
2013-11-14 0 15.10 15.04 15.10 14.64 15.24 1,205,000 18,071,300 14.997 14.99 14.93 14.99 14.54 15.13 1,213,518 14.892 1.48%
2013-11-13 0 14.88 14.76 14.88 14.40 15.00 1,107,624 16,464,377 14.865 14.78 14.66 14.78 14.30 14.89 1,115,454 14.760 -2.11%
2013-11-12 0 15.20 15.14 15.20 15.20 15.90 722,650 11,299,248 15.636 15.09 15.03 15.09 15.09 15.79 727,758 15.526 -4.28%
2013-11-11 0 15.88 15.78 15.88 15.38 15.88 280,000 4,395,100 15.697 15.77 15.67 15.77 15.27 15.77 281,979 15.587 -0.63%
2013-11-08 0 15.98 15.80 16.00 15.80 16.28 275,000 4,425,650 16.093 15.87 15.69 15.89 15.69 16.17 276,944 15.980 -1.84%
2013-11-07 0 16.28 16.28 16.38 16.04 16.44 650,000 10,606,100 16.317 16.17 16.17 16.27 15.93 16.32 654,595 16.203 -0.73%
2013-11-06 0 16.40 16.26 16.40 16.28 16.44 135,000 2,205,000 16.333 16.28 16.15 16.28 16.17 16.32 135,954 16.219 0.74%
2013-11-05 0 16.28 16.18 16.28 16.18 16.70 417,500 6,845,250 16.396 16.17 16.07 16.17 16.07 16.58 420,451 16.281 -0.37%
2013-11-04 0 16.34 16.30 16.40 16.20 16.60 390,000 6,403,000 16.418 16.23 16.19 16.28 16.09 16.48 392,757 16.303 1.49%
2013-11-01 0 16.10 16.10 16.28 16.06 16.50 328,500 5,331,910 16.231 15.99 15.99 16.17 15.95 16.38 330,822 16.117 -1.11%
2013-10-31 0 16.28 16.22 16.30 16.20 16.82 487,500 8,002,850 16.416 16.17 16.11 16.19 16.09 16.70 490,946 16.301 -3.21%
2013-10-30 0 16.82 16.66 16.82 16.16 17.20 1,087,500 18,289,300 16.818 16.70 16.54 16.70 16.05 17.08 1,095,188 16.700 6.46%
2013-10-29 0 15.80 15.70 15.80 15.60 16.78 547,500 8,862,000 16.186 15.69 15.59 15.69 15.49 16.66 551,370 16.073 -4.82%
2013-10-28 0 16.60 16.50 16.60 16.20 16.88 295,000 4,901,550 16.615 16.48 16.38 16.48 16.09 16.76 297,085 16.499 0.85%
2013-10-25 0 16.46 16.46 16.48 16.20 16.50 284,831 4,674,597 16.412 16.34 16.34 16.36 16.09 16.38 286,844 16.297 0.37%
2013-10-24 0 16.40 16.22 16.40 16.22 16.56 252,500 4,137,950 16.388 16.28 16.11 16.28 16.11 16.44 254,285 16.273 -2.38%
2013-10-23 0 16.80 16.80 16.90 16.54 17.32 486,500 8,224,070 16.905 16.68 16.68 16.78 16.42 17.20 489,939 16.786 -1.18%
2013-10-22 0 17.00 17.10 17.22 16.10 17.16 685,000 11,400,850 16.644 16.88 16.98 17.10 15.99 17.04 689,842 16.527 2.53%
2013-10-21 0 16.58 16.58 16.60 15.80 16.60 640,000 10,374,200 16.210 16.46 16.46 16.48 15.69 16.48 644,524 16.096 4.94%
2013-10-18 0 15.80 15.64 15.80 15.60 16.50 542,000 8,622,690 15.909 15.69 15.53 15.69 15.49 16.38 545,831 15.797 0.64%
2013-10-17 0 15.70 15.70 15.74 14.86 16.00 1,492,500 23,540,250 15.772 15.59 15.59 15.63 14.76 15.89 1,503,050 15.662 5.23%
2013-10-16 0 14.92 14.92 14.98 14.38 17.50 3,607,500 55,473,375 15.377 14.82 14.82 14.87 14.28 17.38 3,633,001 15.269 -14.74%
2013-10-15 0 17.50 17.44 17.50 17.40 17.82 503,990 8,889,904 17.639 17.38 17.32 17.38 17.28 17.69 507,553 17.515 -0.91%
2013-10-11 0 17.66 17.56 17.68 17.02 17.66 1,185,000 20,603,850 17.387 17.54 17.44 17.56 16.90 17.54 1,193,377 17.265 3.27%
2013-10-10 0 17.10 17.06 17.10 16.76 17.52 270,000 4,595,650 17.021 16.98 16.94 16.98 16.64 17.40 271,909 16.901 -2.40%
2013-10-09 0 17.52 17.36 17.60 17.10 17.60 190,000 3,297,700 17.356 17.40 17.24 17.48 16.98 17.48 191,343 17.234 -0.45%
2013-10-08 0 17.60 17.50 17.60 16.90 17.70 1,095,000 19,213,500 17.547 17.48 17.38 17.48 16.78 17.58 1,102,741 17.423 4.39%
2013-10-07 0 16.86 16.86 17.00 16.62 17.80 1,022,500 17,650,950 17.263 16.74 16.74 16.88 16.50 17.68 1,029,728 17.141 -5.28%
2013-10-04 0 17.80 17.78 17.80 16.04 18.20 1,485,000 25,767,875 17.352 17.68 17.66 17.68 15.93 18.07 1,495,497 17.230 9.88%
2013-10-03 0 16.20 16.00 16.22 16.00 16.34 390,000 6,329,600 16.230 16.09 15.89 16.11 15.89 16.23 392,757 16.116 2.02%
2013-10-02 0 15.88 15.86 16.08 15.80 16.18 157,500 2,533,200 16.084 15.77 15.75 15.97 15.69 16.07 158,613 15.971 -1.49%
2013-09-30 0 16.12 16.12 16.28 15.56 16.30 1,057,500 17,054,545 16.127 16.01 16.01 16.17 15.45 16.19 1,064,975 16.014 3.07%
2013-09-27 0 15.64 15.28 15.70 15.20 15.68 270,000 4,175,600 15.465 15.53 15.17 15.59 15.09 15.57 271,909 15.357 -0.76%
2013-09-26 0 15.76 15.62 15.76 15.08 15.92 967,500 15,229,900 15.742 15.65 15.51 15.65 14.97 15.81 974,339 15.631 3.68%
2013-09-25 0 15.20 15.12 15.22 14.50 15.40 522,500 7,861,850 15.047 15.09 15.01 15.11 14.40 15.29 526,194 14.941 3.83%
2013-09-24 0 14.64 14.64 14.84 14.62 16.02 725,000 10,865,650 14.987 14.54 14.54 14.74 14.52 15.91 730,125 14.882 -7.34%
2013-09-23 0 15.80 15.78 15.92 15.10 16.50 741,500 11,779,230 15.886 15.69 15.67 15.81 14.99 16.38 746,742 15.774 2.46%
2013-09-19 0 15.42 15.40 15.44 14.40 15.50 1,622,150 24,768,409 15.269 15.31 15.29 15.33 14.30 15.39 1,633,617 15.162 7.08%
2013-09-18 0 14.40 14.40 14.52 14.00 14.86 1,030,000 14,683,750 14.256 14.30 14.30 14.42 13.90 14.76 1,037,281 14.156 1.84%
2013-09-17 0 14.14 14.14 14.26 13.30 14.50 1,277,500 18,103,950 14.171 14.04 14.04 14.16 13.21 14.40 1,286,531 14.072 6.32%
2013-09-16 0 13.30 13.28 13.48 12.38 13.48 1,882,500 24,324,050 12.921 13.21 13.19 13.39 12.29 13.39 1,895,807 12.830 6.40%
2013-09-13 0 12.50 12.42 12.50 12.38 12.76 377,500 4,702,425 12.457 12.41 12.33 12.41 12.29 12.67 380,169 12.369 -0.64%
2013-09-12 0 12.58 12.50 12.68 12.40 12.68 620,000 7,749,650 12.499 12.49 12.41 12.59 12.31 12.59 624,383 12.412 0.16%
2013-09-11 0 12.56 12.56 12.74 12.48 12.72 277,500 3,481,650 12.547 12.47 12.47 12.65 12.39 12.63 279,462 12.458 2.11%
2013-09-10 0 12.30 12.30 12.50 12.30 12.64 352,500 4,389,700 12.453 12.21 12.21 12.41 12.21 12.55 354,992 12.366 -1.91%
2013-09-09 0 12.54 12.50 12.60 11.82 12.70 670,000 8,306,800 12.398 12.45 12.41 12.51 11.74 12.61 674,736 12.311 4.50%
2013-09-06 0 12.00 11.92 12.02 11.90 12.82 612,500 7,514,000 12.268 11.92 11.84 11.94 11.82 12.73 616,830 12.182 -5.06%
2013-09-05 0 12.64 12.64 12.80 12.60 12.96 365,000 4,653,205 12.749 12.55 12.55 12.71 12.51 12.87 367,580 12.659 -0.78%
2013-09-04 0 12.74 12.62 12.74 12.60 12.92 937,500 11,925,500 12.721 12.65 12.53 12.65 12.51 12.83 944,127 12.631 -1.55%
2013-09-03 0 12.94 12.76 12.94 12.64 13.00 445,000 5,760,800 12.946 12.85 12.67 12.85 12.55 12.91 448,146 12.855 -0.46%
2013-09-02 0 13.00 12.88 13.00 12.90 13.08 462,500 6,012,700 13.000 12.91 12.79 12.91 12.81 12.99 465,769 12.909 0.78%
2013-08-30 0 12.90 12.86 12.90 12.86 13.18 815,000 10,604,850 13.012 12.81 12.77 12.81 12.77 13.09 820,761 12.921 0.00%
2013-08-29 0 12.90 12.82 13.00 12.66 13.72 1,732,500 22,773,900 13.145 12.81 12.73 12.91 12.57 13.62 1,744,747 13.053 -5.84%
2013-08-28 0 13.70 13.64 13.70 13.50 13.80 1,706,500 23,371,765 13.696 13.60 13.54 13.60 13.41 13.70 1,718,563 13.600 -0.72%
2013-08-27 0 13.80 13.80 13.86 13.80 14.98 1,255,150 18,075,785 14.401 13.70 13.70 13.76 13.70 14.87 1,264,023 14.300 -4.70%
2013-08-26 0 14.48 14.40 14.50 13.92 14.48 3,270,000 46,680,775 14.276 14.38 14.30 14.40 13.82 14.38 3,293,116 14.175 3.13%
2013-08-23 0 14.04 14.00 14.10 12.22 14.36 4,921,500 67,157,842 13.646 13.94 13.90 14.00 12.13 14.26 4,956,290 13.550 14.71%
2013-08-22 0 12.24 12.14 12.40 12.00 12.40 1,549,270 19,048,590 12.295 12.15 12.05 12.31 11.92 12.31 1,560,222 12.209 0.33%
2013-08-21 0 12.20 12.20 12.50 10.78 12.20 2,465,000 28,867,875 11.711 12.11 12.11 12.41 10.70 12.11 2,482,425 11.629 11.72%
2013-08-20 0 10.92 10.70 10.92 10.68 11.28 747,500 8,233,950 11.015 10.84 10.62 10.84 10.61 11.20 752,784 10.938 -2.85%
2013-08-19 0 11.24 11.24 11.36 11.18 11.36 505,000 5,678,950 11.245 11.16 11.16 11.28 11.10 11.28 508,570 11.167 -0.53%
2013-08-16 0 11.30 11.20 11.30 11.18 11.32 164,500 1,852,490 11.261 11.22 11.12 11.22 11.10 11.24 165,663 11.182 1.07%
2013-08-15 0 11.18 11.12 11.22 10.96 11.52 2,017,500 22,388,050 11.097 11.10 11.04 11.14 10.88 11.44 2,031,762 11.019 -1.24%
2013-08-13 0 11.32 11.32 11.36 11.22 11.46 467,500 5,302,450 11.342 11.24 11.24 11.28 11.14 11.38 470,805 11.263 -0.53%
2013-08-12 0 11.38 11.36 11.38 10.88 11.52 2,519,800 28,515,294 11.317 11.30 11.28 11.30 10.80 11.44 2,537,612 11.237 4.60%
2013-08-09 0 10.88 10.84 10.88 10.50 10.98 477,500 5,130,950 10.745 10.80 10.76 10.80 10.43 10.90 480,875 10.670 3.42%
2013-08-08 0 10.52 10.50 10.52 10.38 10.70 307,500 3,242,250 10.544 10.45 10.43 10.45 10.31 10.62 309,674 10.470 0.77%
2013-08-07 0 10.44 10.38 10.44 10.16 10.78 752,500 7,883,700 10.477 10.37 10.31 10.37 10.09 10.70 757,819 10.403 -3.33%
2013-08-06 0 10.80 10.72 10.80 10.72 10.98 487,500 5,295,800 10.863 10.72 10.64 10.72 10.64 10.90 490,946 10.787 -1.46%
2013-08-05 0 10.96 10.88 10.98 10.30 11.26 2,535,000 27,761,400 10.951 10.88 10.80 10.90 10.23 11.18 2,552,920 10.874 6.82%
2013-08-02 0 10.26 10.10 10.28 10.12 10.28 750,000 7,648,700 10.198 10.19 10.03 10.21 10.05 10.21 755,302 10.127 1.58%
2013-08-01 0 10.10 9.990 10.18 9.860 10.14 585,000 5,838,100 9.9797 10.03 9.920 10.11 9.791 10.07 589,135 9.9096 2.12%
2013-07-31 0 9.890 9.850 9.890 9.680 9.990 650,000 6,431,025 9.8939 9.821 9.781 9.821 9.612 9.920 654,595 9.8244 2.17%
2013-07-30 0 9.680 9.550 9.680 9.500 9.750 1,257,500 12,186,900 9.6914 9.612 9.483 9.612 9.433 9.682 1,266,389 9.6233 0.83%
2013-07-29 0 9.600 9.500 9.600 9.490 9.610 690,000 6,567,700 9.5184 9.533 9.433 9.533 9.423 9.543 694,878 9.4516 0.10%
2013-07-26 0 9.590 9.590 9.600 9.400 9.650 227,500 2,179,600 9.5807 9.523 9.523 9.533 9.334 9.582 229,108 9.5134 -0.10%
2013-07-25 0 9.600 9.500 9.600 9.200 9.650 602,500 5,704,275 9.4677 9.533 9.433 9.533 9.135 9.582 606,759 9.4012 2.67%
2013-07-24 0 9.350 9.200 9.350 9.100 9.350 345,000 3,175,192 9.2035 9.284 9.135 9.284 9.036 9.284 347,439 9.1389 1.19%
2013-07-23 0 9.240 9.220 9.400 8.800 9.500 1,690,000 15,517,200 9.1818 9.175 9.155 9.334 8.738 9.433 1,701,947 9.1173 2.67%
2013-07-22 0 9.000 8.850 9.000 8.500 9.210 842,500 7,554,025 8.9662 8.937 8.788 8.937 8.440 9.145 848,456 8.9033 2.27%
2013-07-19 0 8.800 8.770 8.900 8.590 9.000 530,000 4,625,825 8.7280 8.738 8.708 8.838 8.530 8.937 533,747 8.6667 -2.55%
2013-07-18 0 9.030 9.070 9.080 9.010 9.260 530,000 4,832,987 9.1188 8.967 9.006 9.016 8.947 9.195 533,747 9.0548 -2.17%
2013-07-17 0 9.230 9.180 9.230 9.150 9.250 287,500 2,644,475 9.1982 9.165 9.116 9.165 9.086 9.185 289,532 9.1336 -0.22%
2013-07-16 0 9.250 9.250 9.300 9.190 9.380 155,000 1,431,625 9.2363 9.185 9.185 9.235 9.125 9.314 156,096 9.1715 -1.18%
2013-07-15 0 9.360 9.260 9.360 9.200 9.400 352,500 3,260,450 9.2495 9.294 9.195 9.294 9.135 9.334 354,992 9.1846 -0.85%
2013-07-12 0 9.440 9.320 9.440 9.310 9.580 142,500 1,342,925 9.4240 9.374 9.255 9.374 9.245 9.513 143,507 9.3579 0.32%
2013-07-11 0 9.410 9.410 9.470 9.300 9.470 242,500 2,281,625 9.4088 9.344 9.344 9.404 9.235 9.404 244,214 9.3427 1.18%
2013-07-10 0 9.300 9.260 9.300 9.210 9.330 112,500 1,041,775 9.2602 9.235 9.195 9.235 9.145 9.265 113,295 9.1952 1.64%
2013-07-09 0 9.150 9.150 9.390 9.110 9.400 110,000 1,022,425 9.2948 9.086 9.086 9.324 9.046 9.334 110,778 9.2295 -1.19%
2013-07-08 0 9.260 9.260 9.390 9.260 9.600 937,500 8,893,100 9.4860 9.195 9.195 9.324 9.195 9.533 944,127 9.4194 -4.44%
2013-07-05 0 9.690 9.590 9.740 9.520 9.750 245,000 2,355,700 9.6151 9.622 9.523 9.672 9.453 9.682 246,732 9.5476 1.15%
2013-07-04 0 9.580 9.400 9.590 9.390 9.690 147,500 1,400,950 9.4980 9.513 9.334 9.523 9.324 9.622 148,543 9.4313 0.84%
2013-07-03 0 9.500 9.390 9.500 9.300 9.900 260,000 2,498,250 9.6087 9.433 9.324 9.433 9.235 9.831 261,838 9.5412 -4.04%
2013-07-02 0 9.900 9.810 9.900 9.730 10.10 612,500 6,070,950 9.9118 9.831 9.741 9.831 9.662 10.03 616,830 9.8422 -0.10%
2013-06-28 0 9.910 9.910 10.00 9.850 10.36 410,000 4,134,400 10.084 9.840 9.840 9.930 9.781 10.29 412,898 10.013 -2.46%
2013-06-27 0 10.16 10.04 10.18 9.920 10.28 1,322,500 13,319,162 10.071 10.09 9.970 10.11 9.850 10.21 1,331,849 10.001 1.40%
2013-06-26 0 10.02 9.920 10.08 9.200 10.06 2,207,500 21,239,325 9.6214 9.950 9.850 10.01 9.135 9.989 2,223,105 9.5539 8.09%
2013-06-25 0 9.270 9.270 9.300 8.280 9.520 2,645,000 23,572,800 8.9122 9.205 9.205 9.235 8.222 9.453 2,663,698 8.8497 -2.52%
2013-06-24 0 9.510 9.500 9.590 9.330 10.78 2,972,500 29,410,050 9.8940 9.443 9.433 9.523 9.265 10.70 2,993,513 9.8246 -12.43%
2013-06-21 0 10.86 10.82 10.86 10.74 11.00 575,000 6,258,400 10.884 10.78 10.74 10.78 10.66 10.92 579,065 10.808 -3.55%
2013-06-20 0 11.26 11.00 11.26 10.90 11.36 1,965,000 21,800,950 11.095 11.18 10.92 11.18 10.82 11.28 1,978,891 11.017 -1.05%
2013-06-19 0 11.38 11.32 11.40 10.84 11.40 1,150,000 12,818,750 11.147 11.30 11.24 11.32 10.76 11.32 1,158,129 11.068 1.97%
2013-06-18 0 11.16 11.10 11.16 10.40 11.22 4,135,000 45,095,000 10.906 11.08 11.02 11.08 10.33 11.14 4,164,230 10.829 13.65%
2013-06-17 0 9.820 9.810 9.950 9.450 10.00 542,500 5,225,025 9.6314 9.751 9.741 9.880 9.384 9.930 546,335 9.5638 2.40%
2013-06-14 0 9.590 9.500 9.600 9.500 9.850 415,000 3,995,900 9.6287 9.523 9.433 9.533 9.433 9.781 417,934 9.5611 -0.62%
2013-06-13 0 9.650 9.590 9.650 9.270 9.650 810,000 7,702,275 9.5090 9.582 9.523 9.582 9.205 9.582 815,726 9.4422 -0.10%
2013-06-11 0 9.660 9.650 9.680 9.420 9.690 605,000 5,804,650 9.5945 9.592 9.582 9.612 9.354 9.622 609,277 9.5271 3.87%
2013-06-10 0 9.300 9.200 9.300 9.140 9.360 437,500 4,026,475 9.2034 9.235 9.135 9.235 9.076 9.294 440,593 9.1388 1.75%
2013-06-07 0 9.140 9.010 9.150 9.000 9.180 235,000 2,134,600 9.0834 9.076 8.947 9.086 8.937 9.116 236,661 9.0196 0.00%
2013-06-06 0 9.140 9.100 9.140 8.700 9.140 777,500 6,963,375 8.9561 9.076 9.036 9.076 8.639 9.076 782,996 8.8932 1.33%
2013-06-05 0 9.020 9.020 9.050 9.000 9.900 3,562,500 32,857,400 9.2231 8.957 8.957 8.986 8.937 9.831 3,587,683 9.1584 -9.07%
2013-06-04 0 9.920 9.920 9.990 9.790 10.30 445,000 4,436,475 9.9696 9.850 9.850 9.920 9.721 10.23 448,146 9.8996 -1.20%
2013-06-03 0 10.04 9.950 10.06 9.900 10.06 480,000 4,795,925 9.9915 9.970 9.880 9.989 9.831 9.989 483,393 9.9214 0.40%
2013-05-31 0 10.00 10.00 10.06 9.550 10.10 2,507,500 24,729,575 9.8622 9.930 9.930 9.989 9.483 10.03 2,525,226 9.7930 5.04%
2013-05-30 0 9.520 9.480 9.500 9.370 9.700 255,000 2,427,500 9.5196 9.453 9.413 9.433 9.304 9.632 256,803 9.4528 0.53%
2013-05-29 0 9.470 9.420 9.470 9.170 9.550 707,500 6,667,125 9.4235 9.404 9.354 9.404 9.106 9.483 712,501 9.3574 2.27%
2013-05-28 0 9.260 9.230 9.280 9.020 9.280 1,022,500 9,327,675 9.1224 9.195 9.165 9.215 8.957 9.215 1,029,728 9.0584 0.11%
2013-05-27 0 9.250 9.060 9.270 9.000 9.300 855,000 7,827,525 9.1550 9.185 8.996 9.205 8.937 9.235 861,044 9.0907 3.35%
2013-05-24 0 8.950 8.950 8.990 8.850 9.190 387,500 3,473,950 8.9650 8.887 8.887 8.927 8.788 9.125 390,239 8.9021 -1.00%
2013-05-23 0 9.040 8.960 9.050 8.810 9.200 492,500 4,416,600 8.9677 8.977 8.897 8.986 8.748 9.135 495,981 8.9048 -1.74%
2013-05-22 0 9.200 9.150 9.200 8.720 9.200 290,000 2,644,600 9.1193 9.135 9.086 9.135 8.659 9.135 292,050 9.0553 1.10%
2013-05-21 0 9.100 9.000 9.150 8.740 9.150 1,280,000 11,435,000 8.9336 9.036 8.937 9.086 8.679 9.086 1,289,048 8.8709 4.60%
2013-05-20 0 8.720 8.650 8.740 8.500 8.980 745,400 6,537,762 8.7708 8.639 8.570 8.659 8.421 8.897 752,395 8.6893 -0.34%
2013-05-16 0 8.750 8.750 8.800 8.350 8.850 1,050,000 9,050,650 8.6197 8.669 8.669 8.718 8.272 8.768 1,059,853 8.5395 5.17%
2013-05-15 0 8.320 8.310 8.330 8.200 8.330 830,000 6,883,675 8.2936 8.243 8.233 8.253 8.124 8.253 837,789 8.2165 1.71%
2013-05-14 0 8.180 8.150 8.190 7.800 8.200 2,120,000 16,923,575 7.9828 8.104 8.074 8.114 7.727 8.124 2,139,894 7.9086 5.01%
2013-05-13 0 7.790 7.730 7.790 7.600 7.830 435,000 3,369,625 7.7463 7.718 7.658 7.718 7.529 7.757 439,082 7.6742 2.50%
2013-05-10 0 7.600 7.550 7.600 7.450 7.600 152,500 1,142,975 7.4949 7.529 7.480 7.529 7.381 7.529 153,931 7.4252 0.53%
2013-05-09 0 7.560 7.450 7.600 7.460 7.680 190,000 1,435,250 7.5539 7.490 7.381 7.529 7.391 7.609 191,783 7.4837 -1.05%
2013-05-08 0 7.640 7.600 7.620 7.410 7.680 727,500 5,514,500 7.5801 7.569 7.529 7.549 7.341 7.609 734,327 7.5096 2.00%
2013-05-07 0 7.490 7.370 7.500 7.350 7.540 542,500 4,025,825 7.4209 7.420 7.301 7.430 7.282 7.470 547,591 7.3519 0.27%
2013-05-06 0 7.470 7.450 7.500 7.450 7.690 357,500 2,690,850 7.5269 7.401 7.381 7.430 7.381 7.619 360,855 7.4569 -1.06%
2013-05-03 0 7.550 7.490 7.550 7.450 7.600 262,500 1,980,350 7.5442 7.480 7.420 7.480 7.381 7.529 264,963 7.4741 0.80%
2013-05-02 0 7.490 7.450 7.500 7.380 7.600 456,000 3,399,095 7.4542 7.420 7.381 7.430 7.311 7.529 460,279 7.3849 -1.45%
2013-04-30 0 7.600 7.560 7.600 7.290 7.640 592,500 4,471,350 7.5466 7.529 7.490 7.529 7.222 7.569 598,060 7.4764 1.88%
2013-04-29 0 7.460 7.340 7.470 7.340 7.980 347,500 2,603,650 7.4925 7.391 7.272 7.401 7.272 7.906 350,761 7.4229 -1.71%
2013-04-26 0 7.590 7.460 7.600 7.390 7.620 1,160,000 8,748,600 7.5419 7.519 7.391 7.529 7.321 7.549 1,170,886 7.4718 2.99%
2013-04-25 0 7.370 7.320 7.370 7.070 7.370 1,315,000 9,597,925 7.2988 7.301 7.252 7.301 7.004 7.301 1,327,340 7.2309 4.24%
2013-04-24 0 7.070 7.060 7.090 6.850 7.090 1,067,500 7,372,712 6.9065 7.004 6.994 7.024 6.786 7.024 1,077,518 6.8423 4.28%
2013-04-23 0 6.780 6.760 6.780 6.530 6.780 310,000 2,063,825 6.6575 6.717 6.697 6.717 6.469 6.717 312,909 6.5956 3.51%
2013-04-22 0 6.550 6.500 6.550 6.400 6.560 1,657,500 10,690,150 6.4496 6.489 6.440 6.489 6.341 6.499 1,673,054 6.3896 0.92%
2013-04-19 0 6.490 6.380 6.560 6.380 6.560 1,065,000 6,877,700 6.4579 6.430 6.321 6.499 6.321 6.499 1,074,994 6.3979 -0.15%
2013-04-18 0 6.500 6.420 6.500 6.420 6.700 355,000 2,307,400 6.4997 6.440 6.360 6.440 6.360 6.638 358,331 6.4393 -2.84%
2013-04-17 0 6.690 6.650 6.700 6.650 6.800 1,912,500 12,523,650 6.5483 6.628 6.588 6.638 6.588 6.737 1,930,447 6.4874 -1.33%
2013-04-16 0 6.780 6.780 6.840 6.750 6.860 247,500 1,692,475 6.8383 6.717 6.717 6.776 6.687 6.796 249,823 6.7747 -1.17%
2013-04-15 0 6.860 6.850 6.860 6.810 6.870 190,000 1,294,800 6.8147 6.796 6.786 6.796 6.747 6.806 191,783 6.7514 0.73%
2013-04-12 0 6.810 6.810 6.850 6.630 6.900 1,935,150 12,658,449 6.5413 6.747 6.747 6.786 6.568 6.836 1,953,310 6.4805 1.64%
2013-04-11 0 6.700 6.560 6.690 6.370 6.720 4,957,500 30,793,750 6.2115 6.638 6.499 6.628 6.311 6.658 5,004,022 6.1538 5.18%
2013-04-10 0 6.370 6.340 6.370 6.350 6.400 290,000 1,844,775 6.3613 6.311 6.281 6.311 6.291 6.341 292,721 6.3022 1.11%
2013-04-09 0 6.300 6.300 6.330 6.210 6.330 589,500 3,726,410 6.3213 6.241 6.241 6.271 6.152 6.271 595,032 6.2625 -0.47%
2013-04-08 0 6.330 6.150 6.330 6.300 6.370 110,000 694,825 6.3166 6.271 6.093 6.271 6.241 6.311 111,032 6.2579 -0.16%
2013-04-05 0 6.340 6.160 6.340 6.060 6.340 45,000 281,450 6.2544 6.281 6.103 6.281 6.004 6.281 45,422 6.1963 -0.94%
2013-04-03 0 6.400 6.400 6.500 6.400 6.600 515,000 3,395,175 6.5926 6.341 6.341 6.440 6.341 6.539 519,833 6.5313 -2.74%
2013-04-02 0 6.580 6.440 6.570 6.390 6.580 245,000 1,591,100 6.4943 6.519 6.380 6.509 6.331 6.519 247,299 6.4339 0.00%
2013-03-28 0 6.580 6.400 6.580 6.510 6.600 137,500 905,525 6.5856 6.519 6.341 6.519 6.449 6.539 138,790 6.5244 3.62%
2013-03-27 0 6.350 6.350 6.600 6.350 6.600 517,500 3,413,350 6.5958 6.291 6.291 6.539 6.291 6.539 522,356 6.5345 -3.50%
2013-03-26 0 6.580 6.350 6.560 6.580 6.580 2,500 16,450 6.5800 6.519 6.291 6.499 6.519 6.519 2,523 6.5188 0.46%
2013-03-25 0 6.550 6.390 6.550 6.380 6.600 1,125,000 7,318,550 6.5054 6.489 6.331 6.489 6.321 6.539 1,135,557 6.4449 0.92%
2013-03-22 0 6.490 6.400 6.490 6.280 6.550 635,000 4,101,075 6.4584 6.430 6.341 6.430 6.222 6.489 640,959 6.3983 0.31%
2013-03-21 0 6.470 6.350 6.470 6.300 6.620 860,000 5,558,050 6.4628 6.410 6.291 6.410 6.241 6.558 868,070 6.4028 0.00%
2013-03-20 0 6.470 6.300 6.470 6.300 6.700 315,000 2,046,875 6.4980 6.410 6.241 6.410 6.241 6.638 317,956 6.4376 -1.52%
2013-03-19 0 6.570 6.520 6.600 6.470 6.700 395,000 2,586,475 6.5480 6.509 6.459 6.539 6.410 6.638 398,707 6.4872 -3.10%
2013-03-18 0 6.780 6.580 6.770 6.580 6.780 450,000 2,970,875 6.6019 6.717 6.519 6.707 6.519 6.717 454,223 6.5406 -0.15%
2013-03-15 0 6.790 6.720 6.930 6.600 6.970 782,500 5,380,375 6.8759 6.727 6.658 6.866 6.539 6.905 789,843 6.8120 -1.16%
2013-03-14 0 6.870 6.720 6.870 6.520 6.870 782,500 5,284,775 6.7537 6.806 6.658 6.806 6.459 6.806 789,843 6.6909 1.93%
2013-03-13 0 6.740 6.610 6.740 6.450 7.000 1,025,000 6,880,600 6.7128 6.677 6.549 6.677 6.390 6.935 1,034,619 6.6504 -3.02%
2013-03-12 0 6.950 6.830 6.950 6.830 7.000 667,500 4,643,225 6.9561 6.885 6.767 6.885 6.767 6.935 673,764 6.8915 0.29%
2013-03-11 0 6.930 6.810 6.930 6.550 6.930 4,147,500 28,288,625 6.8206 6.866 6.747 6.866 6.489 6.866 4,186,421 6.7572 5.32%
2013-03-08 0 6.580 6.500 6.800 6.420 7.000 1,165,000 7,728,650 6.6340 6.519 6.440 6.737 6.360 6.935 1,175,932 6.5724 -1.35%
2013-03-07 0 6.670 6.600 6.660 6.170 6.700 2,467,500 16,059,175 6.5083 6.608 6.539 6.598 6.113 6.638 2,490,655 6.4478 6.38%
2013-03-06 0 6.270 6.230 6.280 5.950 6.280 2,135,000 13,035,800 6.1058 6.212 6.172 6.222 5.895 6.222 2,155,035 6.0490 1.79%
2013-03-05 0 6.160 6.070 6.160 6.030 6.180 945,000 5,781,950 6.1185 6.103 6.014 6.103 5.974 6.123 953,868 6.0616 1.99%
2013-03-04 0 6.040 6.030 6.040 6.000 6.040 577,500 3,474,650 6.0167 5.984 5.974 5.984 5.944 5.984 582,919 5.9608 0.67%
2013-03-01 0 6.000 5.960 6.000 5.960 6.020 412,000 2,473,120 6.0027 5.944 5.905 5.944 5.905 5.964 415,866 5.9469 0.17%
2013-02-28 0 5.990 5.940 5.990 5.940 6.000 459,000 2,741,820 5.9735 5.934 5.885 5.934 5.885 5.944 463,307 5.9179 1.01%
2013-02-27 0 5.930 5.750 5.930 5.600 6.000 1,104,200 6,424,490 5.8182 5.875 5.697 5.875 5.548 5.944 1,114,562 5.7641 1.37%
2013-02-26 0 5.850 5.800 5.850 5.700 5.930 902,500 5,287,350 5.8586 5.796 5.746 5.796 5.647 5.875 910,969 5.8041 0.00%
2013-02-25 0 5.850 5.780 5.850 5.580 5.920 4,220,000 24,061,625 5.7018 5.796 5.726 5.796 5.528 5.865 4,259,601 5.6488 4.65%
2013-02-22 0 5.590 5.590 5.680 5.590 5.680 225,000 1,262,750 5.6122 5.538 5.538 5.627 5.538 5.627 227,111 5.5600 -1.58%
2013-02-21 0 5.680 5.550 5.680 5.480 5.700 332,500 1,843,700 5.5450 5.627 5.498 5.627 5.429 5.647 335,620 5.4934 -0.18%
2013-02-20 0 5.690 5.670 5.700 5.670 5.850 455,000 2,614,600 5.7464 5.637 5.617 5.647 5.617 5.796 459,270 5.6930 -0.87%
2013-02-19 0 5.740 5.650 5.720 5.580 5.740 1,707,500 9,655,225 5.6546 5.687 5.597 5.667 5.528 5.687 1,723,523 5.6020 -0.17%
2013-02-18 0 5.750 5.600 5.750 5.610 5.760 100,000 569,575 5.6958 5.697 5.548 5.697 5.558 5.706 100,938 5.6428 0.52%
2013-02-15 0 5.720 5.670 5.730 5.580 5.750 1,462,500 8,261,175 5.6487 5.667 5.617 5.677 5.528 5.697 1,476,224 5.5962 0.18%
2013-02-14 0 5.710 5.610 5.710 5.450 5.720 1,072,500 5,921,175 5.5209 5.657 5.558 5.657 5.399 5.667 1,082,564 5.4696 4.20%
2013-02-08 0 5.480 5.480 5.520 5.280 5.540 1,077,500 5,812,200 5.3942 5.429 5.429 5.469 5.231 5.488 1,087,611 5.3440 1.48%
2013-02-07 0 5.400 5.360 5.400 5.300 5.460 670,000 3,594,250 5.3646 5.350 5.310 5.350 5.251 5.409 676,287 5.3147 -0.55%
2013-02-06 0 5.430 5.390 5.450 5.350 5.450 560,000 3,025,750 5.4031 5.380 5.340 5.399 5.300 5.399 565,255 5.3529 0.74%
2013-02-05 0 5.390 5.300 5.430 5.170 5.600 2,075,000 11,086,625 5.3430 5.340 5.251 5.380 5.122 5.548 2,094,472 5.2933 0.94%
2013-02-04 0 5.340 5.280 5.350 4.980 5.470 5,055,000 26,601,900 5.2625 5.290 5.231 5.300 4.934 5.419 5,102,437 5.2136 5.33%
2013-02-01 0 5.070 5.050 5.070 4.480 5.080 5,911,000 28,112,945 4.7560 5.023 5.003 5.023 4.438 5.033 5,966,469 4.7118 11.18%
2013-01-31 0 4.560 4.510 4.560 4.440 4.580 2,615,000 11,782,500 4.5057 4.518 4.468 4.518 4.399 4.537 2,639,539 4.4638 1.33%
2013-01-30 0 4.500 4.460 4.500 4.400 4.500 692,500 3,102,350 4.4799 4.458 4.419 4.458 4.359 4.458 698,998 4.4383 0.90%
2013-01-29 0 4.460 4.450 4.460 4.410 4.460 290,000 1,287,850 4.4409 4.419 4.409 4.419 4.369 4.419 292,721 4.3996 1.13%
2013-01-28 0 4.410 4.350 4.410 4.400 4.500 247,500 1,105,100 4.4651 4.369 4.310 4.369 4.359 4.458 249,823 4.4235 0.23%
2013-01-25 0 4.400 4.350 4.400 4.150 4.440 455,000 1,953,725 4.2939 4.359 4.310 4.359 4.111 4.399 459,270 4.2540 -0.90%
2013-01-24 0 4.440 4.400 4.490 4.390 4.700 1,260,000 5,661,750 4.4935 4.399 4.359 4.448 4.349 4.656 1,271,824 4.4517 -0.89%
2013-01-23 0 4.480 4.400 4.480 4.400 4.480 325,000 1,440,925 4.4336 4.438 4.359 4.438 4.359 4.438 328,050 4.3924 0.22%
2013-01-22 0 4.470 4.360 4.470 4.300 4.500 200,000 883,200 4.4160 4.428 4.319 4.428 4.260 4.458 201,877 4.3749 0.90%
2013-01-21 0 4.430 4.440 4.470 4.270 4.500 647,500 2,848,950 4.3999 4.389 4.399 4.428 4.230 4.458 653,576 4.3590 0.23%
2013-01-18 0 4.420 4.410 4.440 4.410 4.610 347,500 1,548,425 4.4559 4.379 4.369 4.399 4.369 4.567 350,761 4.4145 0.23%
2013-01-17 0 4.410 4.400 4.420 4.400 4.550 777,500 3,438,675 4.4227 4.369 4.359 4.379 4.359 4.508 784,796 4.3816 -4.75%
2013-01-16 0 4.630 4.520 4.630 4.480 4.650 885,000 4,032,400 4.5564 4.587 4.478 4.587 4.438 4.607 893,305 4.5140 4.28%
2013-01-15 0 4.440 4.400 4.450 4.370 4.470 1,062,500 4,693,375 4.4173 4.399 4.359 4.409 4.329 4.428 1,072,471 4.3762 -0.89%
2013-01-14 0 4.480 4.410 4.500 4.400 4.650 225,000 1,009,325 4.4859 4.438 4.369 4.458 4.359 4.607 227,111 4.4442 3.70%
2013-01-11 0 4.320 4.330 4.420 4.260 4.330 1,065,000 4,581,800 4.3022 4.280 4.290 4.379 4.220 4.290 1,074,994 4.2622 0.93%
2013-01-10 0 4.280 4.280 4.330 4.260 4.330 535,000 2,292,825 4.2857 4.240 4.240 4.290 4.220 4.290 540,020 4.2458 0.00%
2013-01-09 0 4.280 4.200 4.290 4.200 4.380 465,000 1,997,750 4.2962 4.240 4.161 4.250 4.161 4.339 469,364 4.2563 -1.83%
2013-01-08 0 4.360 4.220 4.360 4.360 4.360 5,000 21,800 4.3600 4.319 4.181 4.319 4.319 4.319 5,047 4.3195 1.87%
2013-01-07 0 4.280 4.200 4.280 4.170 4.370 427,500 1,820,100 4.2575 4.240 4.161 4.240 4.131 4.329 431,512 4.2180 -2.06%
2013-01-04 0 4.370 4.180 4.370 4.130 4.370 30,000 127,425 4.2475 4.329 4.141 4.329 4.092 4.329 30,282 4.2080 1.86%
2013-01-03 0 4.290 4.200 4.290 4.190 4.400 532,500 2,238,875 4.2045 4.250 4.161 4.250 4.151 4.359 537,497 4.1654 2.39%
2013-01-02 0 4.190 4.180 4.190 4.190 4.230 185,000 776,450 4.1970 4.151 4.141 4.151 4.151 4.191 186,736 4.1580 -1.64%
2012-12-31 0 4.260 4.200 4.260 4.150 4.260 227,500 952,675 4.1876 4.220 4.161 4.220 4.111 4.220 229,635 4.1487 2.16%
2012-12-28 0 4.170 4.100 4.170 4.080 4.220 187,500 780,625 4.1633 4.131 4.062 4.131 4.042 4.181 189,260 4.1246 -3.47%
2012-12-27 0 4.320 4.320 4.480 4.320 4.320 5,000 21,600 4.3200 4.280 4.280 4.438 4.280 4.280 5,047 4.2798 0.47%
2012-12-24 0 4.300 4.300 4.350 4.280 4.350 255,000 1,098,075 4.3062 4.260 4.260 4.310 4.240 4.310 257,393 4.2661 -2.27%
2012-12-21 0 4.400 4.300 4.400 4.400 4.400 5,000 22,000 4.4000 4.359 4.260 4.359 4.359 4.359 5,047 4.3591 -1.12%
2012-12-20 0 4.450 4.300 4.450 4.330 4.450 420,000 1,832,350 4.3627 4.409 4.260 4.409 4.290 4.409 423,941 4.3222 -0.45%
2012-12-19 0 4.470 4.310 4.470 4.290 4.490 130,000 570,725 4.3902 4.428 4.270 4.428 4.250 4.448 131,220 4.3494 1.82%
2012-12-18 0 4.390 4.300 4.390 4.300 4.560 25,000 109,225 4.3690 4.349 4.260 4.349 4.260 4.518 25,235 4.3284 -0.23%
2012-12-17 0 4.400 4.400 4.420 4.150 4.480 2,567,500 10,846,100 4.2244 4.359 4.359 4.379 4.111 4.438 2,591,594 4.1851 0.23%
2012-12-14 0 4.390 4.380 4.400 4.380 4.490 137,500 606,050 4.4076 4.349 4.339 4.359 4.339 4.448 138,790 4.3667 -1.57%
2012-12-13 0 4.460 4.420 4.460 4.420 4.480 135,000 599,775 4.4428 4.419 4.379 4.419 4.379 4.438 136,267 4.4015 -2.41%
2012-12-12 0 4.570 4.470 4.570 4.420 4.640 477,500 2,163,550 4.5310 4.528 4.428 4.528 4.379 4.597 481,981 4.4889 0.88%
2012-12-11 0 4.530 4.410 4.530 4.380 4.600 455,000 2,044,425 4.4932 4.488 4.369 4.488 4.339 4.557 459,270 4.4515 -0.88%
2012-12-10 0 4.570 4.500 4.570 4.540 4.600 352,500 1,603,450 4.5488 4.528 4.458 4.528 4.498 4.557 355,808 4.5065 0.44%
2012-12-07 0 4.550 4.500 4.550 4.470 4.580 220,000 998,225 4.5374 4.508 4.458 4.508 4.428 4.537 222,065 4.4952 -0.66%
2012-12-06 0 4.580 4.550 4.580 4.530 4.650 50,000 228,050 4.5610 4.537 4.508 4.537 4.488 4.607 50,469 4.5186 -0.43%
2012-12-05 0 4.600 4.550 4.600 4.550 4.680 317,500 1,457,150 4.5894 4.557 4.508 4.557 4.508 4.636 320,479 4.5468 0.44%
2012-12-04 0 4.580 4.500 4.580 4.560 4.630 82,500 378,225 4.5845 4.537 4.458 4.537 4.518 4.587 83,274 4.5419 0.00%
2012-12-03 0 4.580 4.540 4.580 4.440 4.620 150,000 681,125 4.5408 4.537 4.498 4.537 4.399 4.577 151,408 4.4986 -0.87%
2012-11-30 0 4.620 4.450 4.620 4.500 4.620 597,500 2,714,425 4.5430 4.577 4.409 4.577 4.458 4.577 603,107 4.5007 0.65%
2012-11-29 0 4.590 4.550 4.590 4.550 4.700 227,500 1,043,950 4.5888 4.547 4.508 4.547 4.508 4.656 229,635 4.5461 -0.65%
2012-11-28 0 4.620 4.550 4.620 4.550 4.690 210,000 964,275 4.5918 4.577 4.508 4.577 4.508 4.646 211,971 4.5491 1.09%
2012-11-27 0 4.570 4.510 4.570 4.520 4.660 172,500 783,300 4.5409 4.528 4.468 4.528 4.478 4.617 174,119 4.4987 0.22%
2012-11-26 0 4.560 4.520 4.560 4.500 4.740 1,230,000 5,577,950 4.5349 4.518 4.478 4.518 4.458 4.696 1,241,542 4.4928 -2.15%
2012-11-23 0 4.660 4.560 4.660 4.520 4.670 190,000 865,575 4.5557 4.617 4.518 4.617 4.478 4.627 191,783 4.5133 -0.21%
2012-11-22 0 4.670 4.620 4.670 4.560 4.700 602,500 2,789,700 4.6302 4.627 4.577 4.627 4.518 4.656 608,154 4.5872 2.64%
2012-11-21 0 4.550 4.520 4.580 4.510 4.700 605,000 2,772,100 4.5820 4.508 4.478 4.537 4.468 4.656 610,677 4.5394 -0.87%
2012-11-20 0 4.590 4.500 4.590 4.450 4.610 470,000 2,148,350 4.5710 4.547 4.458 4.547 4.409 4.567 474,411 4.5285 -0.43%
2012-11-19 0 4.610 4.500 4.610 4.460 4.750 117,500 538,175 4.5802 4.567 4.458 4.567 4.419 4.706 118,603 4.5376 2.44%
2012-11-16 0 4.500 4.370 4.520 4.400 4.600 1,102,500 4,938,225 4.4791 4.458 4.329 4.478 4.359 4.557 1,112,846 4.4375 1.58%
2012-11-15 0 4.430 4.330 4.430 4.300 4.500 1,402,500 6,192,825 4.4156 4.389 4.290 4.389 4.260 4.458 1,415,661 4.3745 0.68%
2012-11-14 0 4.400 4.330 4.430 4.280 4.430 1,865,000 8,081,075 4.3330 4.359 4.290 4.389 4.240 4.389 1,882,501 4.2927 -0.45%
2012-11-13 0 4.420 4.420 4.480 4.310 4.740 1,532,500 6,813,175 4.4458 4.379 4.379 4.438 4.270 4.696 1,546,881 4.4045 -3.91%
2012-11-12 0 4.600 4.560 4.600 4.570 4.630 207,500 955,300 4.6039 4.557 4.518 4.557 4.528 4.587 209,447 4.5611 -0.65%
2012-11-09 0 4.630 4.560 4.630 4.550 4.650 360,000 1,656,800 4.6022 4.587 4.518 4.587 4.508 4.607 363,378 4.5594 1.76%
2012-11-08 0 4.550 4.500 4.600 4.550 4.700 360,000 1,665,125 4.6253 4.508 4.458 4.557 4.508 4.656 363,378 4.5823 -3.19%
2012-11-07 0 4.700 4.630 4.700 4.610 4.780 737,500 3,464,450 4.6976 4.656 4.587 4.656 4.567 4.736 744,421 4.6539 0.86%
2012-11-06 0 4.660 4.650 4.660 4.660 4.820 890,500 4,207,210 4.7245 4.617 4.607 4.617 4.617 4.775 898,857 4.6806 -0.85%
2012-11-05 0 4.700 4.670 4.700 4.620 4.800 672,500 3,164,825 4.7061 4.656 4.627 4.656 4.577 4.755 678,811 4.6623 -1.67%
2012-11-02 0 4.780 4.700 4.750 4.570 4.790 2,325,000 10,870,850 4.6756 4.736 4.656 4.706 4.528 4.745 2,346,818 4.6322 5.29%
2012-11-01 0 4.540 4.470 4.550 4.280 4.550 1,635,000 7,165,350 4.3825 4.498 4.428 4.508 4.240 4.508 1,650,343 4.3417 5.58%
2012-10-31 0 4.300 4.220 4.290 4.200 4.320 700,000 2,997,425 4.2820 4.260 4.181 4.250 4.161 4.280 706,569 4.2422 1.18%
2012-10-30 0 4.250 4.200 4.250 4.090 4.500 1,647,500 7,003,950 4.2513 4.210 4.161 4.210 4.052 4.458 1,662,960 4.2117 1.19%
2012-10-29 0 4.200 4.190 4.200 4.150 4.300 1,405,000 5,957,150 4.2400 4.161 4.151 4.161 4.111 4.260 1,418,185 4.2005 0.00%
2012-10-26 0 4.200 4.200 4.210 4.180 4.300 1,677,500 7,057,150 4.2069 4.161 4.161 4.171 4.141 4.260 1,693,242 4.1678 0.00%
2012-10-25 0 4.200 4.130 4.200 4.100 4.330 1,645,000 6,880,600 4.1827 4.161 4.092 4.161 4.062 4.290 1,660,437 4.1438 0.24%
2012-10-24 0 4.190 4.170 4.190 4.050 4.280 2,182,500 9,105,075 4.1719 4.151 4.131 4.151 4.012 4.240 2,202,981 4.1331 2.70%
2012-10-22 0 4.080 4.050 4.080 4.040 4.080 310,000 1,257,050 4.0550 4.042 4.012 4.042 4.002 4.042 312,909 4.0173 0.00%
2012-10-19 0 4.080 4.080 4.100 4.050 4.150 617,500 2,523,425 4.0865 4.042 4.042 4.062 4.012 4.111 623,295 4.0485 -0.49%
2012-10-18 0 4.100 4.080 4.100 4.000 4.150 1,057,500 4,318,725 4.0839 4.062 4.042 4.062 3.963 4.111 1,067,424 4.0459 0.24%
2012-10-17 0 4.090 4.050 4.100 4.050 4.200 1,395,000 5,719,000 4.0996 4.052 4.012 4.062 4.012 4.161 1,408,091 4.0615 -1.45%
2012-10-16 0 4.150 4.100 4.150 4.000 4.280 850,000 3,466,400 4.0781 4.111 4.062 4.111 3.963 4.240 857,976 4.0402 1.22%
2012-10-15 0 4.100 4.070 4.100 4.000 4.120 1,287,500 5,241,925 4.0714 4.062 4.032 4.062 3.963 4.082 1,299,582 4.0335 -0.49%
2012-10-12 0 4.120 4.080 4.120 4.080 4.120 357,500 1,466,600 4.1024 4.082 4.042 4.082 4.042 4.082 360,855 4.0642 0.73%
2012-10-11 0 4.090 4.050 4.100 4.010 4.090 42,500 171,525 4.0359 4.052 4.012 4.062 3.973 4.052 42,899 3.9984 -0.24%
2012-10-10 0 4.100 4.070 4.140 4.050 4.120 625,000 2,558,000 4.0928 4.062 4.032 4.102 4.012 4.082 630,865 4.0547 0.24%
2012-10-09 0 4.090 4.040 4.130 4.040 4.170 795,000 3,244,000 4.0805 4.052 4.002 4.092 4.002 4.131 802,460 4.0426 -1.45%
2012-10-08 0 4.150 4.130 4.190 4.090 4.350 335,000 1,388,050 4.1434 4.111 4.092 4.151 4.052 4.310 338,144 4.1049 0.24%
2012-10-05 0 4.140 4.090 4.140 4.030 4.140 202,500 826,375 4.0809 4.102 4.052 4.102 3.993 4.102 204,400 4.0429 0.24%
2012-10-04 0 4.130 4.050 4.130 4.000 4.320 1,570,000 6,398,300 4.0754 4.092 4.012 4.092 3.963 4.280 1,584,733 4.0375 -4.40%
2012-10-03 0 4.320 4.240 4.320 4.180 4.450 1,720,000 7,474,725 4.3458 4.280 4.201 4.280 4.141 4.409 1,736,141 4.3054 5.37%
2012-09-28 0 4.100 4.100 4.200 3.600 4.200 2,222,500 8,602,300 3.8706 4.062 4.062 4.161 3.567 4.161 2,243,356 3.8346 15.49%
2012-09-27 0 3.550 3.510 3.550 3.120 3.580 2,232,500 7,572,875 3.3921 3.517 3.477 3.517 3.091 3.547 2,253,450 3.3606 13.78%
2012-09-26 0 3.120 3.100 3.150 3.050 3.160 4,675,000 14,435,025 3.0877 3.091 3.071 3.121 3.022 3.131 4,718,871 3.0590 0.65%
2012-09-25 0 3.100 2.980 3.100 2.970 3.140 585,000 1,793,400 3.0656 3.071 2.952 3.071 2.942 3.111 590,490 3.0371 0.32%
2012-09-24 0 3.090 3.040 3.090 3.050 3.150 992,500 3,065,225 3.0884 3.061 3.012 3.061 3.022 3.121 1,001,814 3.0597 3.00%
2012-09-21 0 3.000 3.000 3.090 2.960 3.380 33,392,500 95,050,700 2.8465 2.972 2.972 3.061 2.932 3.349 33,705,859 2.8200 1.35%
2012-09-20 0 2.960 2.920 2.960 2.850 3.000 597,500 1,756,275 2.9394 2.932 2.893 2.932 2.824 2.972 603,107 2.9120 7.25%
2012-09-19 0 2.760 2.730 2.830 2.730 2.900 1,532,500 4,338,200 2.8308 2.734 2.705 2.804 2.705 2.873 1,546,881 2.8045 7.39%
2012-09-18 0 2.570 2.570 2.640 2.570 2.850 817,500 2,246,550 2.7481 2.546 2.546 2.615 2.546 2.824 825,172 2.7225 -3.02%
2012-09-17 0 2.650 2.500 2.650 2.650 2.750 17,500 46,625 2.6643 2.625 2.477 2.625 2.625 2.724 17,664 2.6395 3.92%
2012-09-14 0 2.550 2.550 2.700 2.500 2.530 250,000 628,000 2.5120 2.526 2.526 2.675 2.477 2.506 252,346 2.4886 0.00%
2012-09-13 0 2.550 2.500 2.600 2.470 2.550 1,902,500 4,755,300 2.4995 2.526 2.477 2.576 2.447 2.526 1,920,353 2.4763 4.08%
2012-09-12 0 2.450 2.450 2.550 2.450 2.500 3,130,000 7,696,000 2.4588 2.427 2.427 2.526 2.427 2.477 3,159,372 2.4359 0.00%
2012-09-11 0 2.450 2.090 2.700 2.400 2.450 310,000 759,000 2.4484 2.427 2.071 2.675 2.378 2.427 312,909 2.4256 0.00%
2012-09-10 0 2.450 2.110 2.700 2.420 2.450 142,500 348,450 2.4453 2.427 2.090 2.675 2.398 2.427 143,837 2.4225 1.24%
2012-09-07 0 2.420 2.400 2.450 - - 0 0 - 2.398 2.378 2.427 - - 0 - 0.00%
2012-09-06 0 2.420 2.420 2.800 - - 0 0 - 2.398 2.398 2.774 - - 0 - 0.00%
2012-09-05 0 2.420 2.400 2.450 2.420 2.420 60,000 145,200 2.4200 2.398 2.378 2.427 2.398 2.398 60,563 2.3975 0.83%
2012-09-04 0 2.400 1.200 2.450 2.400 2.400 7,500 18,000 2.4000 2.378 1.189 2.427 2.378 2.378 7,570 2.3777 0.00%
2012-09-03 0 2.400 2.090 2.450 2.400 2.400 50,000 120,000 2.4000 2.378 2.071 2.427 2.378 2.378 50,469 2.3777 0.00%
2012-08-31 0 2.400 2.200 2.450 - - 0 0 - 2.378 2.180 2.427 - - 0 - 0.00%
2012-08-30 0 2.400 2.200 2.450 2.400 2.400 650,000 1,560,000 2.4000 2.378 2.180 2.427 2.378 2.378 656,100 2.3777 0.00%
2012-08-29 0 2.400 2.200 2.450 - - 0 0 - 2.378 2.180 2.427 - - 0 - 0.00%
2012-08-28 0 2.400 2.200 2.450 2.400 2.400 1,000,000 2,400,000 2.4000 2.378 2.180 2.427 2.378 2.378 1,009,384 2.3777 0.00%
2012-08-27 0 2.400 2.300 2.450 2.400 2.400 650,000 1,560,000 2.4000 2.378 2.279 2.427 2.378 2.378 656,100 2.3777 0.00%
2012-08-24 0 2.400 2.150 2.400 - - 0 0 - 2.378 2.130 2.378 - - 0 - 0.00%
2012-08-23 0 2.400 2.090 2.400 2.400 2.400 25,000 60,000 2.4000 2.378 2.071 2.378 2.378 2.378 25,235 2.3777 0.00%
2012-08-22 0 2.400 2.090 2.400 2.400 2.400 90,000 216,000 2.4000 2.378 2.071 2.378 2.378 2.378 90,845 2.3777 0.00%
2012-08-21 0 2.400 2.090 2.400 2.400 2.400 90,000 216,000 2.4000 2.378 2.071 2.378 2.378 2.378 90,845 2.3777 0.00%
2012-08-20 0 2.400 2.200 2.400 - - 0 0 - 2.378 2.180 2.378 - - 0 - 0.00%
2012-08-17 0 2.400 2.090 2.400 - - 0 0 - 2.378 2.071 2.378 - - 0 - 0.00%
2012-08-16 0 2.400 2.090 2.400 2.390 2.400 90,000 215,500 2.3944 2.378 2.071 2.378 2.368 2.378 90,845 2.3722 0.00%
2012-08-15 0 2.400 2.090 2.400 2.400 2.400 85,000 204,000 2.4000 2.378 2.071 2.378 2.378 2.378 85,798 2.3777 0.00%
2012-08-14 0 2.400 2.200 2.400 2.400 2.400 90,000 216,000 2.4000 2.378 2.180 2.378 2.378 2.378 90,845 2.3777 0.00%
2012-08-13 0 2.400 2.090 2.400 2.400 2.400 90,000 215,900 2.3989 2.378 2.071 2.378 2.378 2.378 90,845 2.3766 0.42%
2012-08-10 0 2.390 2.100 2.390 - - 0 0 - 2.368 2.080 2.368 - - 0 - -0.42%
2012-08-09 0 2.400 1.980 2.400 2.400 2.400 80,000 192,000 2.4000 2.378 1.962 2.378 2.378 2.378 80,751 2.3777 0.84%
2012-08-08 0 2.380 2.380 2.400 2.380 2.380 52,500 124,950 2.3800 2.358 2.358 2.378 2.358 2.358 52,993 2.3579 0.00%
2012-08-07 0 2.380 2.380 2.400 2.360 2.380 47,500 112,650 2.3716 2.358 2.358 2.378 2.338 2.358 47,946 2.3495 0.85%
2012-08-06 0 2.360 1.980 2.380 - - 0 0 - 2.338 1.962 2.358 - - 0 - 0.00%
2012-08-03 0 2.360 1.980 2.380 - - 0 0 - 2.338 1.962 2.358 - - 0 - 0.00%
2012-08-02 0 2.360 2.000 2.360 - - 0 0 - 2.338 1.981 2.338 - - 0 - -0.84%
2012-08-01 0 2.380 2.020 2.380 - - 0 0 - 2.358 2.001 2.358 - - 0 - -0.83%
2012-07-31 0 2.400 2.060 2.480 2.400 2.400 10,000 24,000 2.4000 2.378 2.041 2.457 2.378 2.378 10,094 2.3777 -2.04%
2012-07-30 0 2.450 2.060 2.450 - - 0 0 - 2.427 2.041 2.427 - - 0 - 0.00%
2012-07-27 0 2.450 2.060 2.450 - - 0 0 - 2.427 2.041 2.427 - - 0 - 0.00%
2012-07-26 0 2.450 2.060 2.450 - - 0 0 - 2.427 2.041 2.427 - - 0 - 0.00%
2012-07-25 0 2.450 2.060 2.450 - - 0 0 - 2.427 2.041 2.427 - - 0 - 0.00%
2012-07-24 0 2.450 2.440 2.450 - - 0 0 - 2.427 2.417 2.427 - - 0 - 0.00%
2012-07-23 0 2.450 2.060 2.450 2.450 2.450 10,000 24,500 2.4500 2.427 2.041 2.427 2.427 2.427 10,094 2.4272 2.08%
2012-07-20 0 2.400 2.100 2.400 - - 0 0 - 2.378 2.080 2.378 - - 0 - -2.04%
2012-07-19 0 2.450 2.100 2.450 - - 0 0 - 2.427 2.080 2.427 - - 0 - 0.00%
2012-07-18 0 2.450 2.100 2.450 - - 0 0 - 2.427 2.080 2.427 - - 0 - 0.00%
2012-07-17 0 2.450 2.070 2.500 2.450 2.450 25,000 61,250 2.4500 2.427 2.051 2.477 2.427 2.427 25,235 2.4272 2.08%
2012-07-16 0 2.400 2.070 2.450 - - 0 0 - 2.378 2.051 2.427 - - 0 - 0.00%
2012-07-13 0 2.400 2.070 2.400 - - 0 0 - 2.378 2.051 2.378 - - 0 - 0.00%
2012-07-12 0 2.400 2.070 2.490 - - 0 0 - 2.378 2.051 2.467 - - 0 - 0.00%
2012-07-11 0 2.400 2.070 2.400 - - 0 0 - 2.378 2.051 2.378 - - 0 - 0.00%
2012-07-10 0 2.400 2.140 2.500 2.400 2.400 10,000 24,000 2.4000 2.378 2.120 2.477 2.378 2.378 10,094 2.3777 -3.23%
2012-07-09 0 2.480 2.400 2.500 - - 0 0 - 2.457 2.378 2.477 - - 0 - 0.00%
2012-07-06 0 2.480 2.140 2.500 - - 0 0 - 2.457 2.120 2.477 - - 0 - 0.00%
2012-07-05 0 2.480 2.140 2.500 - - 0 0 - 2.457 2.120 2.477 - - 0 - 0.00%
2012-07-04 0 2.480 2.150 2.480 - - 0 0 - 2.457 2.130 2.457 - - 0 - -0.40%
2012-07-03 0 2.490 2.150 2.500 - - 0 0 - 2.467 2.130 2.477 - - 0 - 0.00%
2012-06-29 0 2.490 2.150 2.500 - - 0 0 - 2.467 2.130 2.477 - - 0 - 0.00%
2012-06-28 0 2.490 2.150 2.500 - - 0 0 - 2.467 2.130 2.477 - - 0 - 0.00%
2012-06-27 0 2.490 2.150 2.500 - - 0 0 - 2.467 2.130 2.477 - - 0 - 0.00%
2012-06-26 0 2.490 2.150 2.500 - - 0 0 - 2.467 2.130 2.477 - - 0 - 0.00%
2012-06-25 0 2.490 2.150 2.490 2.500 2.500 2,500 6,250 2.5000 2.467 2.130 2.467 2.477 2.477 2,523 2.4768 2.09%
2012-06-22 0 2.439 2.150 2.500 - - 0 0 - 2.416 2.130 2.477 - - 0 - 0.00%
2012-06-21 0 2.439 2.150 2.500 - - 0 0 - 2.416 2.130 2.477 - - 0 - 0.00%
2012-06-20 0 2.439 2.150 2.500 - - 0 0 - 2.416 2.130 2.477 - - 0 - 0.00%
2012-06-19 0 2.439 2.150 2.500 - - 0 0 - 2.416 2.130 2.477 - - 0 - 0.00%
2012-06-18 0 2.439 2.150 2.500 - - 0 0 - 2.416 2.130 2.477 - - 0 - 0.00%
2012-06-15 0 2.439 2.150 2.500 - - 0 0 - 2.416 2.130 2.477 - - 0 - 0.00%
2012-06-14 0 2.439 2.150 2.500 - - 0 0 - 2.416 2.130 2.477 - - 0 - 0.00%
2012-06-13 0 2.439 2.150 2.500 - - 0 0 - 2.416 2.130 2.477 - - 0 - 0.00%
2012-06-12 0 2.439 2.150 2.500 - - 0 0 - 2.416 2.130 2.477 - - 0 - 0.00%
2012-06-11 0 2.439 2.150 2.500 - - 0 0 - 2.416 2.130 2.477 - - 0 - 0.00%
2012-06-08 0 2.439 2.150 2.500 - - 0 0 - 2.416 2.130 2.477 - - 0 - 0.00%
2012-06-07 0 2.439 2.150 2.500 - - 0 0 - 2.416 2.130 2.477 - - 0 - 0.00%
2012-06-06 0 2.439 2.150 2.500 - - 0 0 - 2.416 2.130 2.477 - - 0 - 0.00%
2012-06-05 0 2.439 2.150 2.500 - - 0 0 - 2.416 2.130 2.477 - - 0 - 0.00%
2012-06-04 0 2.439 2.150 2.500 - - 0 0 - 2.416 2.130 2.477 - - 0 - 0.00%
2012-06-01 0 2.439 2.150 2.450 - - 0 0 - 2.416 2.130 2.427 - - 0 - 0.00%
2012-05-31 0 2.439 2.150 2.450 - - 0 0 - 2.416 2.130 2.427 - - 0 - 0.00%
2012-05-30 0 2.439 2.150 2.500 - - 0 0 - 2.416 2.130 2.477 - - 0 - 0.00%
2012-05-29 0 2.439 2.150 2.500 - - 0 0 - 2.416 2.130 2.477 - - 0 - 0.00%
2012-05-28 0 2.439 2.150 2.500 - - 0 0 - 2.416 2.130 2.477 - - 0 - 0.00%
2012-05-25 0 2.439 2.150 2.450 - - 0 0 - 2.416 2.130 2.427 - - 0 - 0.00%
2012-05-24 0 2.439 2.150 2.490 - - 0 0 - 2.416 2.130 2.467 - - 0 - 0.00%
2012-05-23 0 2.439 2.150 2.500 - - 0 0 - 2.416 2.130 2.477 - - 0 - 0.00%
2012-05-22 0 2.439 2.150 2.500 - - 0 0 - 2.416 2.130 2.477 - - 0 - -0.00%
2012-05-21 0 2.450 2.150 2.500 - - 0 0 - 2.416 2.120 2.466 - - 0 - 0.00%
2012-05-18 0 2.450 2.150 2.500 - - 0 0 - 2.416 2.120 2.466 - - 0 - 0.00%
2012-05-17 0 2.450 2.150 2.450 - - 0 0 - 2.416 2.120 2.416 - - 0 - 0.00%
2012-05-16 0 2.450 2.150 2.450 - - 0 0 - 2.416 2.120 2.416 - - 0 - 0.00%
2012-05-15 0 2.450 2.150 2.450 - - 0 0 - 2.416 2.120 2.416 - - 0 - 0.00%
2012-05-14 0 2.450 2.150 2.450 - - 0 0 - 2.416 2.120 2.416 - - 0 - 0.00%
2012-05-11 0 2.450 2.250 2.450 2.450 2.450 55,000 134,750 2.4500 2.416 2.219 2.416 2.416 2.416 55,767 2.4163 2.51%
2012-05-10 0 2.390 2.390 2.450 2.200 2.390 40,000 92,600 2.3150 2.357 2.357 2.416 2.170 2.357 40,557 2.2832 -2.45%
2012-05-09 0 2.450 2.300 2.450 2.450 2.450 95,000 232,750 2.4500 2.416 2.268 2.416 2.416 2.416 96,324 2.4163 0.00%
2012-05-08 0 2.450 2.310 2.450 2.450 2.450 130,000 318,500 2.4500 2.416 2.278 2.416 2.416 2.416 131,812 2.4163 0.00%
2012-05-07 0 2.450 2.320 2.450 2.450 2.450 150,000 367,500 2.4500 2.416 2.288 2.416 2.416 2.416 152,090 2.4163 0.00%
2012-05-04 0 2.450 2.300 2.450 2.450 2.450 105,000 257,250 2.4500 2.416 2.268 2.416 2.416 2.416 106,463 2.4163 0.00%
2012-05-03 0 2.450 2.300 2.450 2.450 2.450 70,000 171,500 2.4500 2.416 2.268 2.416 2.416 2.416 70,976 2.4163 0.00%
2012-05-02 0 2.450 2.300 2.450 2.450 2.450 145,000 355,250 2.4500 2.416 2.268 2.416 2.416 2.416 147,021 2.4163 0.00%
2012-04-30 0 2.450 2.150 2.490 - - 0 0 - 2.416 2.120 2.456 - - 0 - 0.00%
2012-04-27 0 2.450 2.450 2.500 2.450 2.450 110,000 269,500 2.4500 2.416 2.416 2.466 2.416 2.416 111,533 2.4163 0.00%
2012-04-26 0 2.450 2.150 2.450 2.450 2.450 90,000 220,500 2.4500 2.416 2.120 2.416 2.416 2.416 91,254 2.4163 0.00%
2012-04-25 0 2.450 2.110 2.450 - - 0 0 - 2.416 2.081 2.416 - - 0 - 0.00%
2012-04-24 0 2.450 2.250 2.450 - - 0 0 - 2.416 2.219 2.416 - - 0 - 0.00%
2012-04-23 0 2.450 2.400 2.450 - - 0 0 - 2.416 2.367 2.416 - - 0 - 0.00%
2012-04-20 0 2.450 2.230 2.450 2.400 2.450 80,000 192,625 2.4078 2.416 2.199 2.416 2.367 2.416 81,115 2.3747 2.08%
2012-04-19 0 2.400 2.400 2.450 2.400 2.400 70,000 168,000 2.4000 2.367 2.367 2.416 2.367 2.367 70,976 2.3670 2.56%
2012-04-18 0 2.340 2.200 2.350 2.300 2.340 30,000 69,800 2.3267 2.308 2.170 2.318 2.268 2.308 30,418 2.2947 4.46%
2012-04-17 0 2.240 2.240 2.290 - - 0 0 - 2.209 2.209 2.259 - - 0 - 0.45%
2012-04-16 0 2.230 2.230 2.240 2.230 2.230 12,500 27,875 2.2300 2.199 2.199 2.209 2.199 2.199 12,674 2.1993 0.00%
2012-04-13 0 2.230 2.230 2.280 2.230 2.230 80,000 178,400 2.2300 2.199 2.199 2.249 2.199 2.199 81,115 2.1993 0.00%
2012-04-12 0 2.230 2.050 2.400 2.230 2.230 180,000 401,400 2.2300 2.199 2.022 2.367 2.199 2.199 182,509 2.1993 0.45%
2012-04-11 0 2.220 2.150 2.220 2.220 2.230 160,000 356,300 2.2269 2.189 2.120 2.189 2.189 2.199 162,230 2.1963 -0.45%
2012-04-10 0 2.230 2.150 2.230 2.240 2.240 150,000 336,000 2.2400 2.199 2.120 2.199 2.209 2.209 152,090 2.2092 -0.45%
2012-04-05 0 2.240 2.240 2.440 - - 0 0 - 2.209 2.209 2.406 - - 0 - 0.00%
2012-04-03 0 2.240 2.200 2.700 - - 0 0 - 2.209 2.170 2.663 - - 0 - 0.00%
2012-04-02 0 2.240 2.240 2.650 - - 0 0 - 2.209 2.209 2.614 - - 0 - 1.82%
2012-03-30 0 2.200 - 2.200 - - 0 0 - 2.170 - 2.170 - - 0 - 0.00%
2012-03-29 0 2.200 2.050 2.420 - - 0 0 - 2.170 2.022 2.387 - - 0 - 0.00%
2012-03-28 0 2.200 2.200 2.400 - - 0 0 - 2.170 2.170 2.367 - - 0 - 2.33%
2012-03-27 0 2.150 2.100 2.180 - - 0 0 - 2.120 2.071 2.150 - - 0 - 0.00%
2012-03-26 0 2.150 2.020 2.170 - - 0 0 - 2.120 1.992 2.140 - - 0 - 0.00%
2012-03-23 0 2.150 2.080 2.150 2.170 2.170 20,000 43,400 2.1700 2.120 2.051 2.120 2.140 2.140 20,279 2.1402 0.47%
2012-03-22 0 2.140 2.100 2.140 2.120 2.140 707,500 1,513,900 2.1398 2.111 2.071 2.111 2.091 2.111 717,360 2.1104 -5.31%
2012-03-21 0 2.260 2.260 2.590 - - 0 0 - 2.229 2.229 2.554 - - 0 - 0.00%
2012-03-20 0 2.260 2.260 2.570 2.140 2.260 300,000 645,025 2.1501 2.229 2.229 2.535 2.111 2.229 304,181 2.1205 0.89%
2012-03-19 0 2.240 2.180 2.240 2.240 2.240 30,000 67,200 2.2400 2.209 2.150 2.209 2.209 2.209 30,418 2.2092 0.00%
2012-03-16 0 2.240 2.180 2.270 - - 0 0 - 2.209 2.150 2.239 - - 0 - 0.00%
2012-03-15 0 2.240 2.150 2.250 - - 0 0 - 2.209 2.120 2.219 - - 0 - 0.00%
2012-03-14 0 2.240 2.230 2.280 2.240 2.250 15,000 33,700 2.2467 2.209 2.199 2.249 2.209 2.219 15,209 2.2158 -1.75%
2012-03-13 0 2.280 2.270 2.280 2.270 2.280 90,000 205,100 2.2789 2.249 2.239 2.249 2.239 2.249 91,254 2.2476 0.00%
2012-03-12 0 2.280 2.250 2.280 2.240 2.280 67,500 151,775 2.2485 2.249 2.219 2.249 2.209 2.249 68,441 2.2176 0.88%
2012-03-09 0 2.260 2.260 2.330 2.220 2.300 55,000 124,225 2.2586 2.229 2.229 2.298 2.189 2.268 55,767 2.2276 -3.83%
2012-03-08 0 2.350 2.300 2.350 - - 0 0 - 2.318 2.268 2.318 - - 0 - 0.00%
2012-03-07 0 2.350 2.300 2.350 - - 0 0 - 2.318 2.268 2.318 - - 0 - -1.26%
2012-03-06 0 2.380 2.310 2.380 2.390 2.410 1,870,000 4,490,100 2.4011 2.347 2.278 2.347 2.357 2.377 1,896,061 2.3681 -2.06%
2012-03-05 0 2.430 2.330 2.430 2.430 2.430 270,000 656,100 2.4300 2.397 2.298 2.397 2.397 2.397 273,763 2.3966 -0.82%
2012-03-02 0 2.450 2.330 2.450 2.450 2.450 270,000 661,500 2.4500 2.416 2.298 2.416 2.416 2.416 273,763 2.4163 -0.41%
2012-03-01 0 2.460 2.330 2.460 2.450 2.460 420,000 1,029,275 2.4507 2.426 2.298 2.426 2.416 2.426 425,853 2.4170 0.41%
2012-02-29 0 2.450 2.350 2.450 2.460 2.460 365,000 897,900 2.4600 2.416 2.318 2.416 2.426 2.426 370,087 2.4262 -0.41%
2012-02-28 0 2.460 2.400 2.460 2.460 2.460 470,000 1,156,200 2.4600 2.426 2.367 2.426 2.426 2.426 476,550 2.4262 0.00%
2012-02-27 0 2.460 2.400 2.460 2.450 2.470 1,000,000 2,459,400 2.4594 2.426 2.367 2.426 2.416 2.436 1,013,936 2.4256 0.00%
2012-02-24 0 2.460 2.400 2.460 2.460 2.480 2,340,000 5,756,600 2.4601 2.426 2.367 2.426 2.426 2.446 2,372,611 2.4263 0.00%
2012-02-23 0 2.460 2.460 2.480 2.460 2.470 2,420,000 5,953,800 2.4602 2.426 2.426 2.446 2.426 2.436 2,453,726 2.4264 0.00%
2012-02-22 0 2.460 2.460 2.540 2.460 2.460 50,000 123,000 2.4600 2.426 2.426 2.505 2.426 2.426 50,697 2.4262 0.00%
2012-02-21 0 2.460 2.340 2.460 - - 0 0 - 2.426 2.308 2.426 - - 0 - 0.00%
2012-02-20 0 2.460 2.340 2.460 2.460 2.460 10,000 24,600 2.4600 2.426 2.308 2.426 2.426 2.426 10,139 2.4262 0.00%
2012-02-17 0 2.460 2.340 2.460 - - 0 0 - 2.426 2.308 2.426 - - 0 - 0.00%
2012-02-16 0 2.460 2.340 2.460 - - 0 0 - 2.426 2.308 2.426 - - 0 - 0.00%
2012-02-15 0 2.460 2.360 2.460 2.460 2.460 15,000 36,900 2.4600 2.426 2.328 2.426 2.426 2.426 15,209 2.4262 0.00%
2012-02-14 0 2.460 2.340 2.460 - - 0 0 - 2.426 2.308 2.426 - - 0 - 0.00%
2012-02-13 0 2.460 2.340 2.460 - - 0 0 - 2.426 2.308 2.426 - - 0 - 0.00%
2012-02-10 0 2.460 2.350 2.460 2.460 2.460 12,500 30,750 2.4600 2.426 2.318 2.426 2.426 2.426 12,674 2.4262 0.41%
2012-02-09 0 2.450 2.340 2.460 - - 0 0 - 2.416 2.308 2.426 - - 0 - 0.00%
2012-02-08 0 2.450 2.340 2.460 - - 0 0 - 2.416 2.308 2.426 - - 0 - 0.00%
2012-02-07 0 2.450 2.340 2.460 - - 0 0 - 2.416 2.308 2.426 - - 0 - 0.00%
2012-02-06 0 2.450 2.340 2.450 - - 0 0 - 2.416 2.308 2.416 - - 0 - 0.00%
2012-02-03 0 2.450 2.350 2.450 - - 0 0 - 2.416 2.318 2.416 - - 0 - -0.41%
2012-02-02 0 2.460 2.350 2.460 - - 0 0 - 2.426 2.318 2.426 - - 0 - 0.00%
2012-02-01 0 2.460 2.350 2.460 - - 0 0 - 2.426 2.318 2.426 - - 0 - 0.00%
2012-01-31 0 2.460 2.350 2.460 - - 0 0 - 2.426 2.318 2.426 - - 0 - 0.00%
2012-01-30 0 2.460 2.350 2.460 2.460 2.460 5,000 12,300 2.4600 2.426 2.318 2.426 2.426 2.426 5,070 2.4262 0.00%
2012-01-27 0 2.460 2.350 2.460 - - 0 0 - 2.426 2.318 2.426 - - 0 - 0.00%
2012-01-26 0 2.460 2.350 2.460 - - 0 0 - 2.426 2.318 2.426 - - 0 - 0.00%
2012-01-20 0 2.460 2.350 2.460 - - 0 0 - 2.426 2.318 2.426 - - 0 - 0.00%
2012-01-19 0 2.460 2.350 2.460 - - 0 0 - 2.426 2.318 2.426 - - 0 - 0.00%
2012-01-18 0 2.460 2.350 2.460 2.460 2.460 55,000 135,300 2.4600 2.426 2.318 2.426 2.426 2.426 55,767 2.4262 0.00%
2012-01-17 0 2.460 2.250 2.460 2.450 2.470 190,000 467,700 2.4616 2.426 2.219 2.426 2.416 2.436 192,648 2.4277 1.23%
2012-01-16 0 2.430 2.300 2.430 2.450 2.470 180,000 443,600 2.4644 2.397 2.268 2.397 2.416 2.436 182,509 2.4306 -0.82%
2012-01-13 0 2.450 2.260 2.500 - - 0 0 - 2.416 2.229 2.466 - - 0 - 0.00%
2012-01-12 0 2.450 2.250 2.500 - - 0 0 - 2.416 2.219 2.466 - - 0 - 0.00%
2012-01-11 0 2.450 2.250 2.500 - - 0 0 - 2.416 2.219 2.466 - - 0 - 0.00%
2012-01-10 0 2.450 2.390 2.450 2.400 2.450 165,000 400,300 2.4261 2.416 2.357 2.416 2.367 2.416 167,300 2.3927 2.08%
2012-01-09 0 2.400 2.400 2.450 - - 0 0 - 2.367 2.367 2.416 - - 0 - 0.84%
2012-01-06 0 2.380 2.320 2.450 2.350 2.400 185,000 440,250 2.3797 2.347 2.288 2.416 2.318 2.367 187,578 2.3470 1.28%
2012-01-05 0 2.350 2.250 2.350 2.350 2.350 85,000 199,750 2.3500 2.318 2.219 2.318 2.318 2.318 86,185 2.3177 4.44%
2012-01-04 0 2.250 2.220 2.500 - - 0 0 - 2.219 2.189 2.466 - - 0 - 0.00%
2012-01-03 0 2.250 2.130 2.450 - - 0 0 - 2.219 2.101 2.416 - - 0 - 0.00%
2011-12-30 0 2.250 2.200 2.500 2.250 2.250 10,000 22,500 2.2500 2.219 2.170 2.466 2.219 2.219 10,139 2.2191 -2.17%
2011-12-29 0 2.300 2.250 2.400 - - 0 0 - 2.268 2.219 2.367 - - 0 - 0.00%
2011-12-28 0 2.300 2.260 2.300 - - 0 0 - 2.268 2.229 2.268 - - 0 - 0.00%
2011-12-23 0 2.300 2.180 2.350 - - 0 0 - 2.268 2.150 2.318 - - 0 - 0.00%
2011-12-22 0 2.300 2.200 2.300 - - 0 0 - 2.268 2.170 2.268 - - 0 - 0.00%
2011-12-21 0 2.300 2.180 2.300 2.300 2.300 7,500 17,250 2.3000 2.268 2.150 2.268 2.268 2.268 7,605 2.2684 2.22%
2011-12-20 0 2.250 2.250 2.400 - - 0 0 - 2.219 2.219 2.367 - - 0 - 0.00%
2011-12-19 0 2.250 2.250 2.400 2.240 2.240 10,000 22,400 2.2400 2.219 2.219 2.367 2.209 2.209 10,139 2.2092 -6.25%
2011-12-16 0 2.400 2.200 2.400 2.400 2.400 5,000 12,000 2.4000 2.367 2.170 2.367 2.367 2.367 5,070 2.3670 0.00%
2011-12-15 0 2.400 2.200 2.400 - - 0 0 - 2.367 2.170 2.367 - - 0 - 0.00%
2011-12-14 0 2.400 2.200 2.400 - - 0 0 - 2.367 2.170 2.367 - - 0 - 0.00%
2011-12-13 0 2.400 2.160 2.400 - - 0 0 - 2.367 2.130 2.367 - - 0 - 0.00%
2011-12-12 0 2.400 2.200 2.400 - - 0 0 - 2.367 2.170 2.367 - - 0 - -1.64%
2011-12-09 0 2.440 2.440 2.650 - - 0 0 - 2.406 2.406 2.614 - - 0 - 3.39%
2011-12-08 0 2.360 2.200 2.400 - - 0 0 - 2.328 2.170 2.367 - - 0 - 0.00%
2011-12-07 0 2.360 2.200 2.360 - - 0 0 - 2.328 2.170 2.328 - - 0 - 0.00%
2011-12-06 0 2.360 2.200 2.360 - - 0 0 - 2.328 2.170 2.328 - - 0 - 0.00%
2011-12-05 0 2.360 2.200 2.400 - - 0 0 - 2.328 2.170 2.367 - - 0 - 0.00%
2011-12-02 0 2.360 2.200 2.360 2.360 2.360 5,000 11,800 2.3600 2.328 2.170 2.328 2.328 2.328 5,070 2.3276 0.00%
2011-12-01 0 2.360 2.200 2.360 - - 0 0 - 2.328 2.170 2.328 - - 0 - 0.00%
2011-11-30 0 2.360 2.200 2.400 - - 0 0 - 2.328 2.170 2.367 - - 0 - 0.00%
2011-11-29 0 2.360 2.220 2.360 - - 0 0 - 2.328 2.189 2.328 - - 0 - 0.00%
2011-11-28 0 2.360 2.200 2.360 - - 0 0 - 2.328 2.170 2.328 - - 0 - 0.00%
2011-11-25 0 2.360 2.250 2.360 - - 0 0 - 2.328 2.219 2.328 - - 0 - 0.00%
2011-11-24 0 2.360 2.200 2.360 - - 0 0 - 2.328 2.170 2.328 - - 0 - 0.00%
2011-11-23 0 2.360 2.200 2.390 - - 0 0 - 2.328 2.170 2.357 - - 0 - 0.00%
2011-11-22 0 2.360 2.200 2.400 - - 0 0 - 2.328 2.170 2.367 - - 0 - 0.00%
2011-11-21 0 2.360 2.360 2.400 - - 0 0 - 2.328 2.328 2.367 - - 0 - 0.00%
2011-11-18 0 2.360 2.200 2.400 - - 0 0 - 2.328 2.170 2.367 - - 0 - 0.00%
2011-11-17 0 2.360 2.200 2.400 - - 0 0 - 2.328 2.170 2.367 - - 0 - 0.00%
2011-11-16 0 2.360 2.200 2.400 - - 0 0 - 2.328 2.170 2.367 - - 0 - 0.00%
2011-11-15 0 2.360 2.200 2.360 - - 0 0 - 2.328 2.170 2.328 - - 0 - 0.00%
2011-11-14 0 2.360 2.300 2.380 - - 0 0 - 2.328 2.268 2.347 - - 0 - 0.00%
2011-11-11 0 2.360 2.200 2.380 - - 0 0 - 2.328 2.170 2.347 - - 0 - 0.00%
2011-11-10 0 2.360 2.300 2.360 - - 0 0 - 2.328 2.268 2.328 - - 0 - 0.00%
2011-11-09 0 2.360 2.360 2.400 2.350 2.350 27,500 64,625 2.3500 2.328 2.328 2.367 2.318 2.318 27,883 2.3177 0.43%
2011-11-08 0 2.350 2.300 2.350 - - 0 0 - 2.318 2.268 2.318 - - 0 - 0.00%
2011-11-07 0 2.350 2.200 2.350 - - 0 0 - 2.318 2.170 2.318 - - 0 - 0.00%
2011-11-04 0 2.350 2.300 2.350 2.350 2.350 20,000 47,000 2.3500 2.318 2.268 2.318 2.318 2.318 20,279 2.3177 0.00%
2011-11-03 0 2.350 2.250 2.350 - - 0 0 - 2.318 2.219 2.318 - - 0 - 0.00%
2011-11-02 0 2.350 2.250 2.350 - - 0 0 - 2.318 2.219 2.318 - - 0 - 0.00%
2011-11-01 0 2.350 2.280 2.350 2.350 2.350 5,000 11,750 2.3500 2.318 2.249 2.318 2.318 2.318 5,070 2.3177 0.00%
2011-10-31 0 2.350 2.240 2.350 2.350 2.350 12,500 29,375 2.3500 2.318 2.209 2.318 2.318 2.318 12,674 2.3177 0.00%
2011-10-28 0 2.350 2.310 2.350 2.300 2.350 110,000 256,625 2.3330 2.318 2.278 2.318 2.268 2.318 111,533 2.3009 7.80%
2011-10-27 0 2.180 2.180 2.200 2.150 2.300 515,000 1,131,250 2.1966 2.150 2.150 2.170 2.120 2.268 522,177 2.1664 -12.80%
2011-10-26 0 2.500 2.450 2.600 - - 0 0 - 2.466 2.416 2.564 - - 0 - 0.00%
2011-10-25 0 2.500 2.400 2.600 - - 0 0 - 2.466 2.367 2.564 - - 0 - 0.00%
2011-10-24 0 2.500 2.350 2.500 2.450 2.500 5,000 12,375 2.4750 2.466 2.318 2.466 2.416 2.466 5,070 2.4410 6.38%
2011-10-21 0 2.350 2.300 2.500 - - 0 0 - 2.318 2.268 2.466 - - 0 - 0.00%
2011-10-20 0 2.350 2.350 2.480 2.300 2.350 20,000 46,250 2.3125 2.318 2.318 2.446 2.268 2.318 20,279 2.2807 -6.00%
2011-10-19 0 2.500 2.350 2.600 - - 0 0 - 2.466 2.318 2.564 - - 0 - 0.00%
2011-10-18 0 2.500 2.300 - - - 0 0 - 2.466 2.268 - - - 0 - 0.00%
2011-10-17 0 2.500 2.350 2.500 2.550 2.550 20,000 51,000 2.5500 2.466 2.318 2.466 2.515 2.515 20,279 2.5150 8.70%
2011-10-14 0 2.300 2.300 2.600 2.300 2.300 2,500 5,750 2.3000 2.268 2.268 2.564 2.268 2.268 2,535 2.2684 -2.13%
2011-10-13 0 2.350 2.300 2.500 - - 0 0 - 2.318 2.268 2.466 - - 0 - 0.00%
2011-10-12 0 2.350 2.000 2.600 - - 0 0 - 2.318 1.973 2.564 - - 0 - 0.00%
2011-10-11 0 2.350 2.300 2.500 - - 0 0 - 2.318 2.268 2.466 - - 0 - 0.00%
2011-10-10 0 2.350 2.170 2.600 - - 0 0 - 2.318 2.140 2.564 - - 0 - 0.00%
2011-10-07 0 2.350 2.250 2.350 - - 0 0 - 2.318 2.219 2.318 - - 0 - -2.08%
2011-10-06 0 2.400 2.000 2.400 2.400 2.400 2,500 6,000 2.4000 2.367 1.973 2.367 2.367 2.367 2,535 2.3670 4.35%
2011-10-04 0 2.300 2.000 2.550 - - 0 0 - 2.268 1.973 2.515 - - 0 - 0.00%
2011-10-03 0 2.300 2.070 2.480 - - 0 0 - 2.268 2.042 2.446 - - 0 - 0.00%
2011-09-30 0 2.300 2.170 2.600 - - 0 0 - 2.268 2.140 2.564 - - 0 - 0.00%
2011-09-28 0 2.300 2.300 2.500 - - 0 0 - 2.268 2.268 2.466 - - 0 - 0.00%
2011-09-27 0 2.300 2.300 2.600 - - 0 0 - 2.268 2.268 2.564 - - 0 - 0.00%
2011-09-26 0 2.300 2.300 2.460 2.300 2.300 27,500 63,250 2.3000 2.268 2.268 2.426 2.268 2.268 27,883 2.2684 0.00%
2011-09-23 0 2.300 2.300 2.420 2.300 2.350 15,000 35,000 2.3333 2.268 2.268 2.387 2.268 2.318 15,209 2.3013 -4.56%
2011-09-22 0 2.410 2.200 2.450 - - 0 0 - 2.377 2.170 2.416 - - 0 - 0.00%
2011-09-21 0 2.410 2.240 2.450 - - 0 0 - 2.377 2.209 2.416 - - 0 - 0.00%
2011-09-20 0 2.410 2.350 2.460 - - 0 0 - 2.377 2.318 2.426 - - 0 - 0.00%
2011-09-19 0 2.410 2.330 2.450 - - 0 0 - 2.377 2.298 2.416 - - 0 - 0.00%
2011-09-16 0 2.410 2.320 2.560 - - 0 0 - 2.377 2.288 2.525 - - 0 - 0.00%
2011-09-15 0 2.410 2.410 2.550 2.400 2.600 95,000 231,925 2.4413 2.377 2.377 2.515 2.367 2.564 96,324 2.4078 -6.95%
2011-09-14 0 2.590 2.470 2.590 2.470 2.600 15,000 38,350 2.5567 2.554 2.436 2.554 2.436 2.564 15,209 2.5215 5.28%
2011-09-12 0 2.460 2.460 2.600 2.420 2.600 90,000 227,325 2.5258 2.426 2.426 2.564 2.387 2.564 91,254 2.4911 -1.60%
2011-09-09 0 2.500 2.300 2.700 - - 0 0 - 2.466 2.268 2.663 - - 0 - 0.00%
2011-09-08 0 2.500 2.300 2.800 - - 0 0 - 2.466 2.268 2.762 - - 0 - 0.00%
2011-09-07 0 2.500 2.060 2.650 - - 0 0 - 2.466 2.032 2.614 - - 0 - 0.00%
2011-09-06 0 2.500 2.300 2.800 - - 0 0 - 2.466 2.268 2.762 - - 0 - 0.00%
2011-09-05 0 2.500 2.450 2.600 2.480 2.500 50,000 124,400 2.4880 2.466 2.416 2.564 2.446 2.466 50,697 2.4538 13.64%
2011-09-02 0 2.200 2.000 - - - 0 0 - 2.170 1.973 - - - 0 - 0.00%
2011-09-01 0 2.200 2.100 2.450 - - 0 0 - 2.170 2.071 2.416 - - 0 - 0.00%
2011-08-31 0 2.200 2.120 - - - 0 0 - 2.170 2.091 - - - 0 - 0.00%
2011-08-30 0 2.200 2.020 - - - 0 0 - 2.170 1.992 - - - 0 - 0.00%
2011-08-29 0 2.200 2.050 - - - 0 0 - 2.170 2.022 - - - 0 - 0.00%
2011-08-26 0 2.200 2.050 2.500 - - 0 0 - 2.170 2.022 2.466 - - 0 - 0.00%
2011-08-25 0 2.200 2.000 2.500 - - 0 0 - 2.170 1.973 2.466 - - 0 - 0.00%
2011-08-24 0 2.200 2.000 2.500 - - 0 0 - 2.170 1.973 2.466 - - 0 - 0.00%
2011-08-23 0 2.200 2.000 2.450 - - 0 0 - 2.170 1.973 2.416 - - 0 - 0.00%
2011-08-22 0 2.200 2.000 2.200 2.200 2.200 5,000 11,000 2.2000 2.170 1.973 2.170 2.170 2.170 5,070 2.1698 0.00%
2011-08-19 0 2.200 2.000 2.400 - - 0 0 - 2.170 1.973 2.367 - - 0 - 0.00%
2011-08-18 0 2.200 2.000 2.400 - - 0 0 - 2.170 1.973 2.367 - - 0 - 0.00%
2011-08-17 0 2.200 2.000 2.500 - - 0 0 - 2.170 1.973 2.466 - - 0 - 0.00%
2011-08-16 0 2.200 1.660 2.400 - - 0 0 - 2.170 1.637 2.367 - - 0 - 0.00%
2011-08-15 0 2.200 2.020 2.300 - - 0 0 - 2.170 1.992 2.268 - - 0 - 0.00%
2011-08-12 0 2.200 1.610 2.300 - - 0 0 - 2.170 1.588 2.268 - - 0 - 0.00%
2011-08-11 0 2.200 2.100 2.200 2.200 2.300 70,000 154,500 2.2071 2.170 2.071 2.170 2.170 2.268 70,976 2.1768 2.33%
2011-08-10 0 2.150 2.100 2.350 - - 0 0 - 2.120 2.071 2.318 - - 0 - 0.00%
2011-08-09 0 2.150 2.000 - - - 0 0 - 2.120 1.973 - - - 0 - 0.00%
2011-08-08 0 2.150 2.010 - - - 0 0 - 2.120 1.982 - - - 0 - 0.00%
2011-08-05 0 2.150 2.100 - - - 0 0 - 2.120 2.071 - - - 0 - 0.00%
2011-08-04 0 2.150 2.000 - - - 0 0 - 2.120 1.973 - - - 0 - 0.00%
2011-08-03 0 2.150 2.100 - - - 0 0 - 2.120 2.071 - - - 0 - 0.00%
2011-08-02 0 2.150 2.100 - - - 0 0 - 2.120 2.071 - - - 0 - 0.00%
2011-08-01 0 2.150 2.150 2.460 2.100 2.100 30,000 63,000 2.1000 2.120 2.120 2.426 2.071 2.071 30,418 2.0711 -8.51%
2011-07-29 0 2.350 2.000 - - - 0 0 - 2.318 1.973 - - - 0 - 0.00%
2011-07-28 0 2.350 2.000 - - - 0 0 - 2.318 1.973 - - - 0 - 0.00%
2011-07-27 0 2.350 1.900 - - - 0 0 - 2.318 1.874 - - - 0 - 0.00%
2011-07-26 0 2.350 1.900 2.550 - - 0 0 - 2.318 1.874 2.515 - - 0 - 0.00%
2011-07-25 0 2.350 2.150 2.500 - - 0 0 - 2.318 2.120 2.466 - - 0 - 0.00%
2011-07-22 0 2.350 2.050 2.450 2.350 2.350 55,000 129,250 2.3500 2.318 2.022 2.416 2.318 2.318 55,767 2.3177 9.30%
2011-07-21 0 2.150 2.000 2.350 - - 0 0 - 2.120 1.973 2.318 - - 0 - 0.00%
2011-07-20 0 2.150 2.040 2.180 2.150 2.150 30,000 64,500 2.1500 2.120 2.012 2.150 2.120 2.120 30,418 2.1204 2.38%
2011-07-19 0 2.100 2.000 - - - 0 0 - 2.071 1.973 - - - 0 - 0.00%
2011-07-18 0 2.100 2.000 - - - 0 0 - 2.071 1.973 - - - 0 - 0.00%
2011-07-15 0 2.100 2.000 2.300 - - 0 0 - 2.071 1.973 2.268 - - 0 - 0.00%
2011-07-14 0 2.100 2.000 2.150 - - 0 0 - 2.071 1.973 2.120 - - 0 - 0.00%
2011-07-13 0 2.100 2.100 2.200 - - 0 0 - 2.071 2.071 2.170 - - 0 - 0.00%
2011-07-12 0 2.100 2.000 2.100 2.100 2.100 10,000 21,000 2.1000 2.071 1.973 2.071 2.071 2.071 10,139 2.0711 0.00%
2011-07-11 0 2.100 1.910 2.200 - - 0 0 - 2.071 1.884 2.170 - - 0 - 0.00%
2011-07-08 0 2.100 1.910 - - - 0 0 - 2.071 1.884 - - - 0 - 0.00%
2011-07-07 0 2.100 1.910 - - - 0 0 - 2.071 1.884 - - - 0 - 0.00%
2011-07-06 0 2.100 1.950 2.200 2.100 2.100 20,000 42,000 2.1000 2.071 1.923 2.170 2.071 2.071 20,279 2.0711 0.00%
2011-07-05 0 2.100 1.910 2.100 - - 0 0 - 2.071 1.884 2.071 - - 0 - 0.00%
2011-07-04 0 2.100 1.910 2.300 - - 0 0 - 2.071 1.884 2.268 - - 0 - 0.00%
2011-06-30 0 2.100 1.920 2.300 - - 0 0 - 2.071 1.894 2.268 - - 0 - 0.00%
2011-06-29 0 2.100 1.920 2.100 - - 0 0 - 2.071 1.894 2.071 - - 0 - 0.00%
2011-06-28 0 2.100 1.910 - - - 0 0 - 2.071 1.884 - - - 0 - 0.00%
2011-06-27 0 2.100 1.930 2.200 - - 0 0 - 2.071 1.903 2.170 - - 0 - 0.00%
2011-06-24 0 2.100 1.910 - - - 0 0 - 2.071 1.884 - - - 0 - 0.00%
2011-06-23 0 2.100 1.920 2.200 - - 0 0 - 2.071 1.894 2.170 - - 0 - 0.00%
2011-06-22 0 2.100 1.920 2.100 - - 0 0 - 2.071 1.894 2.071 - - 0 - 0.00%
2011-06-21 0 2.100 1.920 2.100 - - 0 0 - 2.071 1.894 2.071 - - 0 - 0.00%
2011-06-20 0 2.100 1.930 2.100 - - 0 0 - 2.071 1.903 2.071 - - 0 - 0.00%
2011-06-17 0 2.100 2.100 2.200 1.900 2.100 45,000 89,125 1.9806 2.071 2.071 2.170 1.874 2.071 45,627 1.9533 0.00%
2011-06-16 0 2.100 2.000 2.180 - - 500 970 1.9400 2.071 1.973 2.150 - - 507 1.9133 0.00%
2011-06-15 0 2.100 2.000 2.300 - - 0 0 - 2.071 1.973 2.268 - - 0 - 0.00%
2011-06-14 0 2.100 2.020 2.300 - - 0 0 - 2.071 1.992 2.268 - - 0 - 0.00%
2011-06-13 0 2.100 2.000 2.150 - - 0 0 - 2.071 1.973 2.120 - - 0 - 0.00%
2011-06-10 0 2.100 1.920 2.180 - - 0 0 - 2.071 1.894 2.150 - - 0 - 0.00%
2011-06-09 0 2.100 1.920 2.100 - - 0 0 - 2.071 1.894 2.071 - - 0 - 0.00%
2011-06-08 0 2.100 1.950 2.140 - - 0 0 - 2.071 1.923 2.111 - - 0 - 0.00%
2011-06-07 0 2.100 1.930 2.400 - - 0 0 - 2.071 1.903 2.367 - - 0 - 0.00%
2011-06-03 0 2.100 1.900 - - - 0 0 - 2.071 1.874 - - - 0 - 0.00%
2011-06-02 0 2.100 1.960 - 2.100 2.100 20,000 42,000 2.1000 2.071 1.933 - 2.071 2.071 20,279 2.0711 9.37%
2011-06-01 0 1.920 1.920 - - - 0 0 - 1.894 1.894 - - - 0 - 0.52%
2011-05-31 0 1.910 1.910 - 1.800 1.800 10,000 18,000 1.8000 1.884 1.884 - 1.775 1.775 10,139 1.7753 -9.91%
2011-05-30 0 2.120 1.650 2.200 - - 0 0 - 2.091 1.627 2.170 - - 0 - 0.00%
2011-05-27 0 2.120 1.800 2.200 - - 0 0 - 2.091 1.775 2.170 - - 0 - 0.00%
2011-05-26 0 2.120 1.980 2.130 2.100 2.130 17,500 37,100 2.1200 2.091 1.953 2.101 2.071 2.101 17,744 2.0909 8.72%
2011-05-25 0 1.950 1.820 - - - 0 0 - 1.923 1.795 - - - 0 - 0.00%
2011-05-24 0 1.950 1.950 2.100 1.900 2.010 50,000 99,425 1.9885 1.923 1.923 2.071 1.874 1.982 50,697 1.9612 -3.94%
2011-05-23 0 2.030 1.990 - - - 0 0 - 2.002 1.963 - - - 0 - 0.00%
2011-05-20 0 2.030 2.030 - 2.030 2.030 5,000 10,150 2.0300 2.002 2.002 - 2.002 2.002 5,070 2.0021 -7.01%
2011-05-19 0 2.183 2.030 - - - 0 0 - 2.153 2.002 - - - 0 - 0.00%
2011-05-18 0 2.183 2.040 - - - 0 0 - 2.153 2.012 - - - 0 - 0.00%
2011-05-17 0 2.183 1.800 2.270 - - 0 0 - 2.153 1.775 2.239 - - 0 - 0.00%
2011-05-16 0 2.183 2.000 2.340 - - 0 0 - 2.153 1.973 2.308 - - 0 - 0.00%
2011-05-13 0 2.183 1.660 2.200 - - 0 0 - 2.153 1.637 2.170 - - 0 - 0.00%
2011-05-12 0 2.183 2.060 2.200 - - 0 0 - 2.153 2.032 2.170 - - 0 - 0.00%
2011-05-11 0 2.200 2.050 2.200 - - 0 0 - 2.153 2.006 2.153 - - 0 - 0.00%
2011-05-09 0 2.200 2.100 - - - 0 0 - 2.153 2.055 - - - 0 - 0.00%
2011-05-06 0 2.200 2.100 - - - 0 0 - 2.153 2.055 - - - 0 - 0.00%
2011-05-05 0 2.200 2.180 - - - 0 0 - 2.153 2.133 - - - 0 - 0.00%
2011-05-04 0 2.200 2.180 2.280 - - 0 0 - 2.153 2.133 2.231 - - 0 - 0.00%
2011-05-03 0 2.200 2.180 - - - 0 0 - 2.153 2.133 - - - 0 - 0.00%
2011-04-29 0 2.200 2.110 - - - 0 0 - 2.153 2.065 - - - 0 - 0.00%
2011-04-28 0 2.200 2.100 2.270 - - 0 0 - 2.153 2.055 2.221 - - 0 - 0.00%
2011-04-27 0 2.200 2.110 2.300 2.200 2.200 17,500 38,500 2.2000 2.153 2.065 2.251 2.153 2.153 17,882 2.1530 0.00%
2011-04-26 0 2.200 2.100 - - - 0 0 - 2.153 2.055 - - - 0 - 0.00%
2011-04-21 0 2.200 2.150 2.280 - - 0 0 - 2.153 2.104 2.231 - - 0 - 0.00%
2011-04-20 0 2.200 2.150 2.310 - - 0 0 - 2.153 2.104 2.261 - - 0 - 0.00%
2011-04-19 0 2.200 2.020 2.290 - - 0 0 - 2.153 1.977 2.241 - - 0 - 0.00%
2011-04-18 0 2.200 2.060 2.350 - - 0 0 - 2.153 2.016 2.300 - - 0 - 0.00%
2011-04-15 0 2.200 2.090 2.290 - - 0 0 - 2.153 2.045 2.241 - - 0 - 0.00%
2011-04-14 0 2.200 2.010 2.280 - - 0 0 - 2.153 1.967 2.231 - - 0 - 0.00%
2011-04-13 0 2.200 2.070 2.280 - - 0 0 - 2.153 2.026 2.231 - - 0 - 0.00%
2011-04-12 0 2.200 2.080 2.280 - - 0 0 - 2.153 2.036 2.231 - - 0 - 0.00%
2011-04-11 0 2.200 2.080 2.280 - - 0 0 - 2.153 2.036 2.231 - - 0 - 0.00%
2011-04-08 0 2.200 2.080 2.290 - - 0 0 - 2.153 2.036 2.241 - - 0 - 0.00%
2011-04-07 0 2.200 2.110 2.280 - - 0 0 - 2.153 2.065 2.231 - - 0 - 0.00%
2011-04-06 0 2.200 2.110 2.280 - - 0 0 - 2.153 2.065 2.231 - - 0 - 0.00%
2011-04-04 0 2.200 2.100 - 2.170 2.200 30,000 65,575 2.1858 2.153 2.055 - 2.124 2.153 30,655 2.1391 4.76%
2011-04-01 0 2.100 2.020 2.170 - - 0 0 - 2.055 1.977 2.124 - - 0 - 0.00%
2011-03-31 0 2.100 2.010 2.180 - - 0 0 - 2.055 1.967 2.133 - - 0 - 0.00%
2011-03-30 0 2.100 2.050 2.180 - - 0 0 - 2.055 2.006 2.133 - - 0 - 0.00%
2011-03-29 0 2.100 2.050 2.190 2.100 2.100 40,000 84,000 2.1000 2.055 2.006 2.143 2.055 2.055 40,873 2.0551 -5.83%
2011-03-28 0 2.230 2.130 2.230 2.230 2.230 20,000 44,600 2.2300 2.182 2.084 2.182 2.182 2.182 20,437 2.1824 0.00%
2011-03-25 0 2.230 2.230 2.320 - - 0 0 - 2.182 2.182 2.270 - - 0 - 0.00%
2011-03-24 0 2.230 2.140 2.310 - - 0 0 - 2.182 2.094 2.261 - - 0 - 0.00%
2011-03-23 0 2.230 2.130 2.320 - - 0 0 - 2.182 2.084 2.270 - - 0 - 0.00%
2011-03-22 0 2.230 2.150 2.320 - - 0 0 - 2.182 2.104 2.270 - - 0 - 0.00%
2011-03-21 0 2.230 2.150 2.250 - - 0 0 - 2.182 2.104 2.202 - - 0 - 0.00%
2011-03-18 0 2.230 2.080 2.230 2.230 2.230 5,000 11,150 2.2300 2.182 2.036 2.182 2.182 2.182 5,109 2.1824 6.19%
2011-03-17 0 2.100 1.960 2.140 - - 0 0 - 2.055 1.918 2.094 - - 0 - 0.00%
2011-03-16 0 2.100 1.980 2.250 - - 0 0 - 2.055 1.938 2.202 - - 0 - 0.00%
2011-03-15 0 2.100 2.100 2.150 2.010 2.100 45,000 91,950 2.0433 2.055 2.055 2.104 1.967 2.055 45,982 1.9997 4.48%
2011-03-14 0 2.010 2.010 2.100 2.000 2.000 35,000 70,000 2.0000 1.967 1.967 2.055 1.957 1.957 35,764 1.9573 -1.95%
2011-03-11 0 2.050 2.050 - 2.050 2.100 22,500 46,775 2.0789 2.006 2.006 - 2.006 2.055 22,991 2.0345 -4.65%
2011-03-10 0 2.150 2.080 2.150 - - 0 0 - 2.104 2.036 2.104 - - 0 - -1.83%
2011-03-09 0 2.190 2.090 2.190 - - 0 0 - 2.143 2.045 2.143 - - 0 - 0.00%
2011-03-08 0 2.190 2.060 2.200 - - 0 0 - 2.143 2.016 2.153 - - 0 - 0.00%
2011-03-07 0 2.190 2.090 2.200 2.080 2.190 10,000 21,350 2.1350 2.143 2.045 2.153 2.036 2.143 10,218 2.0894 -0.45%
2011-03-04 0 2.200 2.110 2.300 - - 0 0 - 2.153 2.065 2.251 - - 0 - 0.00%
2011-03-03 0 2.200 2.060 2.290 - - 0 0 - 2.153 2.016 2.241 - - 0 - 0.00%
2011-03-02 0 2.200 2.080 2.290 - - 0 0 - 2.153 2.036 2.241 - - 0 - 0.00%
2011-03-01 0 2.200 2.060 2.260 - - 0 0 - 2.153 2.016 2.212 - - 0 - 0.00%
2011-02-28 0 2.200 2.060 2.220 - - 0 0 - 2.153 2.016 2.173 - - 0 - 0.00%
2011-02-25 0 2.200 2.100 2.200 2.150 2.200 10,000 21,775 2.1775 2.153 2.055 2.153 2.104 2.153 10,218 2.1310 4.76%
2011-02-24 0 2.100 2.050 2.140 - - 0 0 - 2.055 2.006 2.094 - - 0 - 0.00%
2011-02-23 0 2.100 2.050 - - - 0 0 - 2.055 2.006 - - - 0 - 0.00%
2011-02-22 0 2.100 2.050 2.200 2.100 2.100 2,500 5,250 2.1000 2.055 2.006 2.153 2.055 2.055 2,555 2.0551 2.44%
2011-02-21 0 2.050 2.050 2.190 2.050 2.050 2,500 5,125 2.0500 2.006 2.006 2.143 2.006 2.006 2,555 2.0062 -0.49%
2011-02-18 0 2.060 2.060 2.130 2.050 2.100 20,000 41,250 2.0625 2.016 2.016 2.084 2.006 2.055 20,437 2.0184 -1.90%
2011-02-17 0 2.100 2.100 2.200 - - 0 0 - 2.055 2.055 2.153 - - 0 - 1.94%
2011-02-16 0 2.060 2.060 2.120 2.050 2.060 33,000 67,660 2.0503 2.016 2.016 2.075 2.006 2.016 33,720 2.0065 -2.83%
2011-02-15 0 2.120 2.120 2.330 2.120 2.150 62,500 132,650 2.1224 2.075 2.075 2.280 2.075 2.104 63,865 2.0771 -6.19%
2011-02-14 0 2.260 2.050 2.270 - - 0 0 - 2.212 2.006 2.221 - - 0 - 0.00%
2011-02-11 0 2.260 2.100 2.340 - - 0 0 - 2.212 2.055 2.290 - - 0 - 0.00%
2011-02-10 0 2.260 2.190 2.330 - - 0 0 - 2.212 2.143 2.280 - - 0 - 0.00%
2011-02-09 0 2.260 2.200 2.320 - - 0 0 - 2.212 2.153 2.270 - - 0 - 0.00%
2011-02-08 0 2.260 2.200 2.320 - - 0 0 - 2.212 2.153 2.270 - - 0 - 0.00%
2011-02-07 0 2.260 2.050 2.300 - - 0 0 - 2.212 2.006 2.251 - - 0 - 0.00%
2011-02-02 0 2.260 2.160 2.340 - - 0 0 - 2.212 2.114 2.290 - - 0 - 0.00%
2011-02-01 0 2.260 2.060 2.320 - - 0 0 - 2.212 2.016 2.270 - - 0 - 0.00%
2011-01-31 0 2.260 2.100 2.300 2.260 2.260 35,000 79,100 2.2600 2.212 2.055 2.251 2.212 2.212 35,764 2.2117 -1.31%
2011-01-28 0 2.290 2.050 2.360 - - 0 0 - 2.241 2.006 2.310 - - 0 - 0.00%
2011-01-27 0 2.290 2.100 2.350 - - 0 0 - 2.241 2.055 2.300 - - 0 - 0.00%
2011-01-26 0 2.290 2.050 2.350 - - 0 0 - 2.241 2.006 2.300 - - 0 - 0.00%
2011-01-25 0 2.290 2.130 2.350 - - 0 0 - 2.241 2.084 2.300 - - 0 - 0.00%
2011-01-24 0 2.290 2.100 2.290 2.290 2.290 2,500 5,725 2.2900 2.241 2.055 2.241 2.241 2.241 2,555 2.2411 2.69%
2011-01-21 0 2.230 2.150 - - - 0 0 - 2.182 2.104 - - - 0 - 0.00%
2011-01-20 0 2.230 2.060 2.290 - - 0 0 - 2.182 2.016 2.241 - - 0 - 0.00%
2011-01-19 0 2.230 2.230 2.290 2.230 2.230 20,000 44,600 2.2300 2.182 2.182 2.241 2.182 2.182 20,437 2.1824 0.00%
2011-01-18 0 2.230 2.150 2.390 2.230 2.230 45,000 100,350 2.2300 2.182 2.104 2.339 2.182 2.182 45,982 2.1824 -0.89%
2011-01-17 0 2.250 2.200 2.450 - - 0 0 - 2.202 2.153 2.398 - - 0 - 0.00%
2011-01-14 0 2.250 2.200 2.450 - - 0 0 - 2.202 2.153 2.398 - - 0 - 0.00%
2011-01-13 0 2.250 2.200 2.490 2.250 2.250 5,000 11,250 2.2500 2.202 2.153 2.437 2.202 2.202 5,109 2.2019 -1.75%
2011-01-12 0 2.290 2.250 2.490 - - 0 0 - 2.241 2.202 2.437 - - 0 - 0.00%
2011-01-11 0 2.290 2.280 2.290 2.290 2.290 45,000 103,050 2.2900 2.241 2.231 2.241 2.241 2.241 45,982 2.2411 0.00%
2011-01-10 0 2.290 2.290 - - - 0 0 - 2.241 2.241 - - - 0 - 0.00%
2011-01-07 0 2.290 2.290 2.450 2.280 2.280 2,500 5,700 2.2800 2.241 2.241 2.398 2.231 2.231 2,555 2.2313 -4.18%
2011-01-06 0 2.390 2.300 2.400 2.390 2.390 2,500 5,975 2.3900 2.339 2.251 2.349 2.339 2.339 2,555 2.3389 -0.42%
2011-01-05 0 2.400 2.260 2.400 2.400 2.400 37,500 90,000 2.4000 2.349 2.212 2.349 2.349 2.349 38,319 2.3487 -5.88%
2011-01-04 0 2.550 1.500 2.550 - - 0 0 - 2.496 1.468 2.496 - - 0 - 0.00%
2011-01-03 0 2.550 1.500 2.750 - - 0 0 - 2.496 1.468 2.691 - - 0 - 0.00%
2010-12-31 0 2.550 1.900 2.700 - - 0 0 - 2.496 1.859 2.642 - - 0 - 0.00%
2010-12-30 0 2.550 1.500 2.600 - - 0 0 - 2.496 1.468 2.544 - - 0 - 0.00%
2010-12-29 0 2.550 2.400 2.550 - - 0 0 - 2.496 2.349 2.496 - - 0 - -1.54%
2010-12-28 0 2.590 2.200 2.590 - - 0 0 - 2.535 2.153 2.535 - - 0 - 0.00%
2010-12-24 0 2.590 1.500 2.750 - - 0 0 - 2.535 1.468 2.691 - - 0 - 0.00%
2010-12-23 0 2.590 2.300 2.590 - - 20,000 46,000 2.3000 2.535 2.251 2.535 - - 20,437 2.2509 -0.38%
2010-12-22 0 2.600 2.300 2.600 - - 0 0 - 2.544 2.251 2.544 - - 0 - 0.00%
2010-12-21 0 2.600 2.320 2.700 2.320 2.600 83,000 212,000 2.5542 2.544 2.270 2.642 2.270 2.544 84,812 2.4996 16.59%
2010-12-20 0 2.230 2.230 2.460 - - 0 0 - 2.182 2.182 2.407 - - 0 - 0.00%
2010-12-17 0 2.230 2.120 - - - 0 0 - 2.182 2.075 - - - 0 - 0.00%
2010-12-16 0 2.230 2.120 2.320 - - 0 0 - 2.182 2.075 2.270 - - 0 - 0.00%
2010-12-15 0 2.230 2.220 2.350 - - 0 0 - 2.182 2.173 2.300 - - 0 - 0.00%
2010-12-14 0 2.230 2.220 - - - 0 0 - 2.182 2.173 - - - 0 - 0.00%
2010-12-13 0 2.230 2.220 2.320 - - 0 0 - 2.182 2.173 2.270 - - 0 - 0.00%
2010-12-10 0 2.230 2.220 2.390 - - 0 0 - 2.182 2.173 2.339 - - 0 - 0.00%
2010-12-09 0 2.230 2.200 2.320 - - 0 0 - 2.182 2.153 2.270 - - 0 - 0.00%
2010-12-08 0 2.230 2.210 2.320 2.230 2.230 10,000 22,300 2.2300 2.182 2.163 2.270 2.182 2.182 10,218 2.1824 0.00%
2010-12-07 0 2.230 2.230 2.450 2.230 2.230 10,000 22,300 2.2300 2.182 2.182 2.398 2.182 2.182 10,218 2.1824 -3.04%
2010-12-06 0 2.300 2.240 2.350 2.200 2.300 22,500 50,875 2.2611 2.251 2.192 2.300 2.153 2.251 22,991 2.2128 6.48%
2010-12-03 0 2.160 2.160 2.300 2.150 2.150 22,500 48,375 2.1500 2.114 2.114 2.251 2.104 2.104 22,991 2.1041 2.86%
2010-12-02 0 2.100 2.100 2.300 - - 0 0 - 2.055 2.055 2.251 - - 0 - 0.00%
2010-12-01 0 2.100 2.080 2.300 - - 0 0 - 2.055 2.036 2.251 - - 0 - 0.00%
2010-11-30 0 2.100 2.060 2.300 - - 0 0 - 2.055 2.016 2.251 - - 0 - 0.00%
2010-11-29 0 2.100 2.060 2.200 - - 0 0 - 2.055 2.016 2.153 - - 0 - 0.00%
2010-11-26 0 2.100 2.050 2.300 - - 0 0 - 2.055 2.006 2.251 - - 0 - 0.00%
2010-11-25 0 2.100 2.000 2.300 - - 0 0 - 2.055 1.957 2.251 - - 0 - 0.00%
2010-11-24 0 2.100 2.100 2.300 - - 0 0 - 2.055 2.055 2.251 - - 0 - 0.00%
2010-11-23 0 2.100 2.050 2.300 - - 0 0 - 2.055 2.006 2.251 - - 0 - 0.00%
2010-11-22 0 2.100 2.080 2.300 2.100 2.100 12,500 26,250 2.1000 2.055 2.036 2.251 2.055 2.055 12,773 2.0551 -0.47%
2010-11-19 0 2.110 2.060 2.300 - - 0 0 - 2.065 2.016 2.251 - - 0 - 0.00%
2010-11-18 0 2.110 2.110 - - - 0 0 - 2.065 2.065 - - - 0 - 2.93%
2010-11-17 0 2.050 2.050 - 2.050 2.050 2,500 5,125 2.0500 2.006 2.006 - 2.006 2.006 2,555 2.0062 -2.38%
2010-11-16 0 2.100 2.050 - - - 0 0 - 2.055 2.006 - - - 0 - 0.00%
2010-11-15 0 2.100 2.060 2.200 2.100 2.100 2,500 5,250 2.1000 2.055 2.016 2.153 2.055 2.055 2,555 2.0551 -2.33%
2010-11-12 0 2.150 2.150 2.250 2.050 2.150 32,500 68,125 2.0962 2.104 2.104 2.202 2.006 2.104 33,210 2.0514 -6.52%
2010-11-11 0 2.300 2.300 2.500 - - 0 0 - 2.251 2.251 2.447 - - 0 - 0.00%
2010-11-10 0 2.300 2.300 2.500 2.300 2.300 10,000 23,000 2.3000 2.251 2.251 2.447 2.251 2.251 10,218 2.2509 -4.17%
2010-11-09 0 2.400 2.300 2.450 - - 0 0 - 2.349 2.251 2.398 - - 0 - 0.00%
2010-11-08 0 2.400 2.200 2.400 2.200 2.400 17,500 41,000 2.3429 2.349 2.153 2.349 2.153 2.349 17,882 2.2928 0.00%
2010-11-05 0 2.400 2.220 2.450 - - 0 0 - 2.349 2.173 2.398 - - 0 - 0.00%
2010-11-04 0 2.400 2.360 2.400 2.320 2.500 157,500 380,400 2.4152 2.349 2.310 2.349 2.270 2.447 160,939 2.3636 -7.69%
2010-11-03 0 2.600 2.310 2.600 - - 0 0 - 2.544 2.261 2.544 - - 0 - 0.00%
2010-11-02 0 2.600 2.420 2.750 - - 0 0 - 2.544 2.368 2.691 - - 0 - 0.00%
2010-11-01 0 2.600 2.420 2.800 - - 0 0 - 2.544 2.368 2.740 - - 0 - 0.00%
2010-10-29 0 2.600 2.420 2.600 - - 0 0 - 2.544 2.368 2.544 - - 0 - 0.00%
2010-10-28 0 2.600 2.420 2.600 2.600 2.600 10,000 26,000 2.6000 2.544 2.368 2.544 2.544 2.544 10,218 2.5444 0.00%
2010-10-27 0 2.600 2.420 2.600 2.600 2.600 30,000 78,000 2.6000 2.544 2.368 2.544 2.544 2.544 30,655 2.5444 7.44%
2010-10-26 0 2.420 2.420 - - - 0 0 - 2.368 2.368 - - - 0 - 2.98%
2010-10-25 0 2.350 2.350 - 2.300 2.300 35,000 80,500 2.3000 2.300 2.300 - 2.251 2.251 35,764 2.2509 2.17%
2010-10-22 0 2.300 2.140 2.300 2.300 2.300 30,000 69,000 2.3000 2.251 2.094 2.251 2.251 2.251 30,655 2.2509 -8.00%
2010-10-21 0 2.500 2.110 2.500 - - 0 0 - 2.447 2.065 2.447 - - 0 - -1.57%
2010-10-20 0 2.540 2.030 2.540 2.550 2.550 10,000 25,500 2.5500 2.486 1.987 2.486 2.496 2.496 10,218 2.4955 -0.39%
2010-10-19 0 2.550 2.030 2.550 - - 0 0 - 2.496 1.987 2.496 - - 0 - 0.00%
2010-10-18 0 2.550 1.560 2.550 - - 0 0 - 2.496 1.527 2.496 - - 0 - 0.00%
2010-10-15 0 2.550 1.500 2.550 - - 0 0 - 2.496 1.468 2.496 - - 0 - 0.00%
2010-10-14 0 2.550 1.500 2.550 2.550 2.560 32,500 83,075 2.5562 2.496 1.468 2.496 2.496 2.505 33,210 2.5015 -1.92%
2010-10-13 0 2.600 2.300 2.600 - - 0 0 - 2.544 2.251 2.544 - - 0 - 0.00%
2010-10-12 0 2.600 1.920 2.600 - - 0 0 - 2.544 1.879 2.544 - - 0 - 0.00%
2010-10-11 0 2.600 1.550 2.600 2.600 2.600 15,000 39,000 2.6000 2.544 1.517 2.544 2.544 2.544 15,327 2.5444 1.96%
2010-10-08 0 2.550 1.600 2.700 - - 0 0 - 2.496 1.566 2.642 - - 0 - 0.00%
2010-10-07 0 2.550 1.550 2.550 - - 0 0 - 2.496 1.517 2.496 - - 0 - 0.00%
2010-10-06 0 2.550 1.500 2.600 - - 0 0 - 2.496 1.468 2.544 - - 0 - 0.00%
2010-10-05 0 2.550 1.600 2.550 - - 0 0 - 2.496 1.566 2.496 - - 0 - 0.00%
2010-10-04 0 2.550 1.600 2.550 2.550 2.550 35,000 89,250 2.5500 2.496 1.566 2.496 2.496 2.496 35,764 2.4955 0.00%
2010-09-30 0 2.550 2.550 2.600 2.550 2.600 35,000 90,250 2.5786 2.496 2.496 2.544 2.496 2.544 35,764 2.5235 -1.92%
2010-09-29 0 2.600 1.600 2.650 - - 0 0 - 2.544 1.566 2.593 - - 0 - 0.00%
2010-09-28 0 2.600 1.600 2.600 - - 0 0 - 2.544 1.566 2.544 - - 0 - -1.89%
2010-09-27 0 2.650 - - - - 0 0 - 2.593 - - - - 0 - 0.00%
2010-09-24 0 2.650 1.500 - - - 0 0 - 2.593 1.468 - - - 0 - 0.00%
2010-09-22 0 2.650 1.660 2.850 - - 0 0 - 2.593 1.625 2.789 - - 0 - 0.00%
2010-09-21 0 2.650 1.610 - - - 0 0 - 2.593 1.576 - - - 0 - 0.00%
2010-09-20 0 2.650 1.610 - - - 0 0 - 2.593 1.576 - - - 0 - 0.00%
2010-09-17 0 2.650 1.600 - - - 0 0 - 2.593 1.566 - - - 0 - 0.00%
2010-09-16 0 2.650 2.020 2.750 - - 0 0 - 2.593 1.977 2.691 - - 0 - 0.00%
2010-09-15 0 2.650 1.600 2.750 - - 0 0 - 2.593 1.566 2.691 - - 0 - 0.00%
2010-09-14 0 2.650 1.610 2.750 - - 0 0 - 2.593 1.576 2.691 - - 0 - 0.00%
2010-09-13 0 2.650 1.500 2.750 - - 0 0 - 2.593 1.468 2.691 - - 0 - 0.00%
2010-09-10 0 2.650 1.500 - - - 0 0 - 2.593 1.468 - - - 0 - 0.00%
2010-09-09 0 2.650 2.250 2.650 2.650 2.650 37,500 99,375 2.6500 2.593 2.202 2.593 2.593 2.593 38,319 2.5934 8.16%
2010-09-08 0 2.450 1.550 - - - 0 0 - 2.398 1.517 - - - 0 - 0.00%
2010-09-07 0 2.450 1.580 - - - 0 0 - 2.398 1.546 - - - 0 - 0.00%
2010-09-06 0 2.450 1.500 - - - 0 0 - 2.398 1.468 - - - 0 - 0.00%
2010-09-03 0 2.450 - 2.650 - - 0 0 - 2.398 - 2.593 - - 0 - 0.00%
2010-09-02 0 2.450 - - - - 0 0 - 2.398 - - - - 0 - 0.00%
2010-09-01 0 2.450 - - - - 0 0 - 2.398 - - - - 0 - 0.00%
2010-08-31 0 2.450 - - - - 0 0 - 2.398 - - - - 0 - 0.00%
2010-08-30 0 2.450 - - - - 0 0 - 2.398 - - - - 0 - 0.00%
2010-08-27 0 2.450 2.300 2.600 - - 0 0 - 2.398 2.251 2.544 - - 0 - 0.00%
2010-08-26 0 2.450 - - - - 0 0 - 2.398 - - - - 0 - 0.00%
2010-08-25 0 2.450 - - - - 0 0 - 2.398 - - - - 0 - 0.00%
2010-08-24 0 2.450 2.320 2.650 - - 0 0 - 2.398 2.270 2.593 - - 0 - 0.00%
2010-08-23 0 2.450 - - - - 0 0 - 2.398 - - - - 0 - 0.00%
2010-08-20 0 2.450 - - - - 0 0 - 2.398 - - - - 0 - 0.00%
2010-08-19 0 2.450 - - - - 0 0 - 2.398 - - - - 0 - 0.00%
2010-08-18 0 2.450 2.350 - - - 0 0 - 2.398 2.300 - - - 0 - 0.00%
2010-08-17 0 2.450 2.360 2.650 - - 0 0 - 2.398 2.310 2.593 - - 0 - 0.00%
2010-08-16 0 2.450 2.340 - - - 0 0 - 2.398 2.290 - - - 0 - 0.00%
2010-08-13 0 2.450 2.050 - - - 0 0 - 2.398 2.006 - - - 0 - 0.00%
2010-08-12 0 2.450 2.380 - - - 0 0 - 2.398 2.329 - - - 0 - 0.00%
2010-08-11 0 2.450 2.380 - - - 0 0 - 2.398 2.329 - - - 0 - 0.00%
2010-08-10 0 2.450 2.430 - 2.450 2.450 10,000 24,500 2.4500 2.398 2.378 - 2.398 2.398 10,218 2.3977 -2.00%
2010-08-09 0 2.500 2.430 - - - 0 0 - 2.447 2.378 - - - 0 - 0.00%
2010-08-06 0 2.500 2.440 - 2.500 2.500 10,000 25,000 2.5000 2.447 2.388 - 2.447 2.447 10,218 2.4466 -1.19%
2010-08-05 0 2.530 2.410 - - - 0 0 - 2.476 2.359 - - - 0 - 0.00%
2010-08-04 0 2.530 2.350 2.650 2.530 2.540 20,000 50,700 2.5350 2.476 2.300 2.593 2.476 2.486 20,437 2.4808 0.00%
2010-08-03 0 2.530 2.530 - - - 0 0 - 2.476 2.476 - - - 0 - 0.00%
2010-08-02 0 2.530 2.530 - 2.530 2.530 20,000 50,600 2.5300 2.476 2.476 - 2.476 2.476 20,437 2.4759 0.00%
2010-07-30 0 2.530 2.530 - 2.530 2.530 10,000 25,300 2.5300 2.476 2.476 - 2.476 2.476 10,218 2.4759 0.80%
2010-07-29 0 2.510 2.510 - - - 15,000 37,650 2.5100 2.456 2.456 - - - 15,327 2.4564 0.40%
2010-07-28 0 2.500 2.410 - - - 0 0 - 2.447 2.359 - - - 0 - 0.00%
2010-07-27 0 2.500 2.360 - 2.300 2.500 12,500 30,750 2.4600 2.447 2.310 - 2.251 2.447 12,773 2.4074 2.04%
2010-07-26 0 2.450 2.360 - - - 0 0 - 2.398 2.310 - - - 0 - 0.00%
2010-07-23 0 2.450 2.440 - - - 0 0 - 2.398 2.388 - - - 0 - 0.00%
2010-07-22 0 2.450 2.430 - - - 0 0 - 2.398 2.378 - - - 0 - 0.00%
2010-07-21 0 2.450 - - - - 0 0 - 2.398 - - - - 0 - 0.00%
2010-07-20 0 2.450 2.450 2.650 - - 0 0 - 2.398 2.398 2.593 - - 0 - 0.00%
2010-07-19 0 2.450 - - - - 0 0 - 2.398 - - - - 0 - 0.00%
2010-07-16 0 2.450 2.280 - - - 0 0 - 2.398 2.231 - - - 0 - 0.00%
2010-07-15 0 2.450 2.450 - - - 0 0 - 2.398 2.398 - - - 0 - 0.82%
2010-07-14 0 2.430 2.330 - - - 0 0 - 2.378 2.280 - - - 0 - 0.00%
2010-07-13 0 2.430 2.310 - - - 0 0 - 2.378 2.261 - - - 0 - 0.00%
2010-07-12 0 2.430 2.360 - - - 0 0 - 2.378 2.310 - - - 0 - 0.00%
2010-07-09 0 2.430 2.350 - 2.430 2.430 2,500 6,075 2.4300 2.378 2.300 - 2.378 2.378 2,555 2.3781 0.00%
2010-07-08 0 2.430 - - - - 0 0 - 2.378 - - - - 0 - 0.00%
2010-07-07 0 2.430 2.300 - - - 0 0 - 2.378 2.251 - - - 0 - 0.00%
2010-07-06 0 2.430 2.300 - - - 0 0 - 2.378 2.251 - - - 0 - 0.00%
2010-07-05 0 2.430 2.300 - - - 0 0 - 2.378 2.251 - - - 0 - 0.00%
2010-07-02 0 2.430 2.370 - - - 0 0 - 2.378 2.319 - - - 0 - 0.00%
2010-06-30 0 2.430 2.430 2.600 - - 500 1,160 2.3200 2.378 2.378 2.544 - - 511 2.2704 0.00%
2010-06-29 0 2.430 2.360 - - - 0 0 - 2.378 2.310 - - - 0 - 0.00%
2010-06-28 0 2.430 2.360 - - - 0 0 - 2.378 2.310 - - - 0 - 0.00%
2010-06-25 0 2.430 2.430 2.800 2.420 2.420 5,000 12,100 2.4200 2.378 2.378 2.740 2.368 2.368 5,109 2.3683 -6.54%
2010-06-24 0 2.600 - - - - 0 0 - 2.544 - - - - 0 - 0.00%
2010-06-23 0 2.600 - - - - 0 0 - 2.544 - - - - 0 - 0.00%
2010-06-22 0 2.600 - - - - 0 0 - 2.544 - - - - 0 - 0.00%
2010-06-21 0 2.600 - - - - 0 0 - 2.544 - - - - 0 - 0.00%
2010-06-18 0 2.600 - - - - 0 0 - 2.544 - - - - 0 - 0.00%
2010-06-17 0 2.600 - - - - 0 0 - 2.544 - - - - 0 - 0.00%
2010-06-15 0 2.600 - - - - 0 0 - 2.544 - - - - 0 - 0.00%
2010-06-14 0 2.600 - - - - 0 0 - 2.544 - - - - 0 - 0.00%
2010-06-11 0 2.600 2.400 - - - 0 0 - 2.544 2.349 - - - 0 - 0.00%
2010-06-10 0 2.600 2.500 - - - 0 0 - 2.544 2.447 - - - 0 - 0.00%
2010-06-09 0 2.600 2.550 - 2.500 2.600 15,000 38,250 2.5500 2.544 2.496 - 2.447 2.544 15,327 2.4955 0.00%
2010-06-08 0 2.600 2.400 - - - 0 0 - 2.544 2.349 - - - 0 - 0.00%
2010-06-07 0 2.600 2.400 - - - 0 0 - 2.544 2.349 - - - 0 - 0.00%
2010-06-04 0 2.600 2.420 - - - 0 0 - 2.544 2.368 - - - 0 - 0.00%
2010-06-03 0 2.600 2.600 - - - 0 0 - 2.544 2.544 - - - 0 - 0.00%
2010-06-02 0 2.600 2.530 - - - 0 0 - 2.544 2.476 - - - 0 - 0.00%
2010-06-01 0 2.600 2.500 - - - 0 0 - 2.544 2.447 - - - 0 - 0.00%
2010-05-31 0 2.600 2.510 - - - 0 0 - 2.544 2.456 - - - 0 - 0.00%
2010-05-28 0 2.600 2.450 - 2.600 2.600 30,000 78,000 2.6000 2.544 2.398 - 2.544 2.544 30,655 2.5444 0.00%
2010-05-27 0 2.600 2.430 - - - 0 0 - 2.544 2.378 - - - 0 - 0.00%
2010-05-26 0 2.600 2.420 - - - 0 0 - 2.544 2.368 - - - 0 - 0.00%
2010-05-25 0 2.600 2.430 - - - 0 0 - 2.544 2.378 - - - 0 - 0.00%
2010-05-24 0 2.600 2.420 - - - 0 0 - 2.544 2.368 - - - 0 - 0.00%
2010-05-20 0 2.600 2.450 - 2.600 2.600 5,000 13,000 2.6000 2.544 2.398 - 2.544 2.544 5,109 2.5444 -7.14%
2010-05-19 0 2.800 2.620 - 2.800 2.800 5,000 14,000 2.8000 2.740 2.564 - 2.740 2.740 5,109 2.7402 1.45%
2010-05-18 0 2.760 2.610 - 2.760 2.760 7,500 20,700 2.7600 2.701 2.554 - 2.701 2.701 7,664 2.7010 2.22%
2010-05-17 0 2.700 2.600 2.750 2.700 2.700 15,000 40,500 2.7000 2.642 2.544 2.691 2.642 2.642 15,327 2.6423 0.00%
2010-05-14 0 2.700 2.600 2.800 2.600 2.700 20,000 53,000 2.6500 2.642 2.544 2.740 2.544 2.642 20,437 2.5934 3.85%
2010-05-13 0 2.600 2.600 2.800 - - 0 0 - 2.544 2.544 2.740 - - 0 - 0.70%
2010-05-12 0 2.600 2.600 2.800 - - 0 0 - 2.527 2.527 2.721 - - 0 - 0.00%
2010-05-11 0 2.600 2.600 2.790 - - 0 0 - 2.527 2.527 2.711 - - 0 - 0.00%
2010-05-10 0 2.600 2.600 2.800 - - 0 0 - 2.527 2.527 2.721 - - 0 - 0.00%
2010-05-07 0 2.600 2.600 2.850 2.600 2.610 25,000 65,050 2.6020 2.527 2.527 2.770 2.527 2.537 25,724 2.5288 -3.70%
2010-05-06 0 2.700 2.620 2.700 2.700 2.700 2,500 6,750 2.7000 2.624 2.546 2.624 2.624 2.624 2,572 2.6240 0.00%
2010-05-05 0 2.700 2.610 2.700 - - 0 0 - 2.624 2.537 2.624 - - 0 - 0.00%
2010-05-04 0 2.700 2.610 2.700 2.650 2.700 7,500 20,000 2.6667 2.624 2.537 2.624 2.575 2.624 7,717 2.5916 0.00%
2010-05-03 0 2.700 2.630 2.850 - - 0 0 - 2.624 2.556 2.770 - - 0 - 0.00%
2010-04-30 0 2.700 2.630 2.880 - - 0 0 - 2.624 2.556 2.799 - - 0 - 0.00%
2010-04-29 0 2.700 2.630 2.900 2.700 2.700 20,000 54,000 2.7000 2.624 2.556 2.818 2.624 2.624 20,579 2.6240 0.00%
2010-04-28 0 2.700 2.630 2.900 - - 0 0 - 2.624 2.556 2.818 - - 0 - 0.00%
2010-04-27 0 2.700 2.630 2.850 - - 0 0 - 2.624 2.556 2.770 - - 0 - 0.00%
2010-04-26 0 2.700 2.680 2.900 - - 0 0 - 2.624 2.605 2.818 - - 0 - 0.00%
2010-04-23 0 2.700 2.620 2.900 2.700 2.700 7,000 18,700 2.6714 2.624 2.546 2.818 2.624 2.624 7,203 2.5963 -10.00%
2010-04-22 0 3.000 2.800 3.000 2.970 3.000 57,500 172,150 2.9939 2.916 2.721 2.916 2.886 2.916 59,165 2.9097 14.94%
2010-04-21 0 2.610 2.610 2.750 2.600 2.600 2,500 6,500 2.6000 2.537 2.537 2.673 2.527 2.527 2,572 2.5268 -1.51%
2010-04-20 0 2.650 2.600 2.700 2.650 2.650 15,000 39,750 2.6500 2.575 2.527 2.624 2.575 2.575 15,434 2.5754 0.00%
2010-04-19 0 2.650 2.620 2.890 - - 0 0 - 2.575 2.546 2.809 - - 0 - 0.00%
2010-04-16 0 2.650 2.640 3.100 - - 0 0 - 2.575 2.566 3.013 - - 0 - 0.00%
2010-04-15 0 2.650 2.650 3.080 2.600 2.800 12,500 34,500 2.7600 2.575 2.575 2.993 2.527 2.721 12,862 2.6823 -5.36%
2010-04-14 0 2.800 2.600 2.800 - - 0 0 - 2.721 2.527 2.721 - - 0 - 0.00%
2010-04-13 0 2.800 2.750 2.950 2.800 2.800 20,000 56,000 2.8000 2.721 2.673 2.867 2.721 2.721 20,579 2.7212 -9.39%
2010-04-12 0 3.090 2.800 3.090 - - 0 0 - 3.003 2.721 3.003 - - 0 - 0.00%
2010-04-09 0 3.090 2.800 3.200 - - 0 0 - 3.003 2.721 3.110 - - 0 - 0.00%
2010-04-08 0 3.090 2.810 3.090 2.900 3.100 37,500 112,750 3.0067 3.003 2.731 3.003 2.818 3.013 38,586 2.9221 10.36%
2010-04-07 0 2.800 2.800 - 2.800 2.800 20,000 56,000 2.8000 2.721 2.721 - 2.721 2.721 20,579 2.7212 0.00%
2010-04-01 0 2.800 2.710 3.000 - - 0 0 - 2.721 2.634 2.916 - - 0 - 0.00%
2010-03-31 0 2.800 2.600 2.800 2.800 2.800 5,000 14,000 2.8000 2.721 2.527 2.721 2.721 2.721 5,145 2.7212 1.82%
2010-03-30 0 2.750 2.750 3.000 - - 0 0 - 2.673 2.673 2.916 - - 0 - 1.48%
2010-03-29 0 2.710 2.710 2.920 - - 0 0 - 2.634 2.634 2.838 - - 0 - 0.00%
2010-03-26 0 2.710 2.710 2.900 - - 0 0 - 2.634 2.634 2.818 - - 0 - 0.00%
2010-03-25 0 2.710 2.710 - 2.710 2.710 25,000 67,750 2.7100 2.634 2.634 - 2.634 2.634 25,724 2.6337 0.00%
2010-03-24 0 2.710 2.710 - - - 7,500 21,600 2.8800 2.634 2.634 - - - 7,717 2.7990 0.37%
2010-03-23 0 2.700 2.630 2.880 - - 0 0 - 2.624 2.556 2.799 - - 0 - 0.00%
2010-03-22 0 2.700 2.650 2.880 - - 0 0 - 2.624 2.575 2.799 - - 0 - 0.00%
2010-03-19 0 2.700 2.700 2.880 - - 0 0 - 2.624 2.624 2.799 - - 0 - 0.00%
2010-03-18 0 2.700 2.680 3.000 - - 0 0 - 2.624 2.605 2.916 - - 0 - 0.00%
2010-03-17 0 2.700 2.650 2.880 - - 0 0 - 2.624 2.575 2.799 - - 0 - 0.00%
2010-03-16 0 2.700 2.660 3.000 2.700 2.700 10,000 27,000 2.7000 2.624 2.585 2.916 2.624 2.624 10,290 2.6240 -6.90%
2010-03-15 0 2.900 2.700 2.990 - - 0 0 - 2.818 2.624 2.906 - - 0 - 0.00%
2010-03-12 0 2.900 2.700 2.990 - - 0 0 - 2.818 2.624 2.906 - - 0 - 0.00%
2010-03-11 0 2.900 2.700 2.900 - - 0 0 - 2.818 2.624 2.818 - - 0 - 0.00%
2010-03-10 0 2.900 2.700 3.100 - - 0 0 - 2.818 2.624 3.013 - - 0 - 0.00%
2010-03-09 0 2.900 2.700 2.990 - - 0 0 - 2.818 2.624 2.906 - - 0 - 0.00%
2010-03-08 0 2.900 2.700 2.990 2.900 2.900 3,500 9,850 2.8143 2.818 2.624 2.906 2.818 2.818 3,601 2.7351 -3.01%
2010-03-05 0 2.990 2.500 2.990 - - 0 0 - 2.906 2.430 2.906 - - 0 - 0.00%
2010-03-04 0 2.990 2.500 2.990 - - 1,000 2,450 2.4500 2.906 2.430 2.906 - - 1,029 2.3811 0.00%
2010-03-03 0 2.990 2.600 2.990 - - 0 0 - 2.906 2.527 2.906 - - 0 - 0.00%
2010-03-02 0 2.990 2.400 2.990 2.990 2.990 2,500 7,475 2.9900 2.906 2.332 2.906 2.906 2.906 2,572 2.9059 6.79%
2010-03-01 0 2.800 2.400 3.000 - - 0 0 - 2.721 2.332 2.916 - - 0 - 0.00%
2010-02-26 0 2.800 2.450 2.900 - - 0 0 - 2.721 2.381 2.818 - - 0 - 0.00%
2010-02-25 0 2.800 2.400 3.000 - - 0 0 - 2.721 2.332 2.916 - - 0 - 0.00%
2010-02-24 0 2.800 2.680 2.850 - - 0 0 - 2.721 2.605 2.770 - - 0 - 0.00%
2010-02-23 0 2.800 2.680 2.900 2.800 2.800 10,000 28,000 2.8000 2.721 2.605 2.818 2.721 2.721 10,290 2.7212 0.00%
2010-02-22 0 2.800 2.350 2.800 - - 0 0 - 2.721 2.284 2.721 - - 0 - 0.00%
2010-02-19 0 2.800 2.350 2.950 2.600 2.800 10,000 26,500 2.6500 2.721 2.284 2.867 2.527 2.721 10,290 2.5754 14.29%
2010-02-18 0 2.450 2.380 2.600 - - 0 0 - 2.381 2.313 2.527 - - 0 - 0.00%
2010-02-17 0 2.450 2.380 2.490 2.450 2.450 5,000 12,250 2.4500 2.381 2.313 2.420 2.381 2.381 5,145 2.3811 2.51%
2010-02-12 0 2.390 2.390 - 2.300 2.300 30,000 69,000 2.3000 2.323 2.323 - 2.235 2.235 30,869 2.2353 -4.40%
2010-02-11 0 2.500 2.420 2.800 - - 0 0 - 2.430 2.352 2.721 - - 0 - 0.00%
2010-02-10 0 2.500 2.400 - - - 0 0 - 2.430 2.332 - - - 0 - 0.00%
2010-02-09 0 2.500 2.500 2.800 2.500 2.500 10,000 25,000 2.5000 2.430 2.430 2.721 2.430 2.430 10,290 2.4296 -3.85%
2010-02-08 0 2.600 2.500 3.000 2.600 2.600 20,000 52,000 2.6000 2.527 2.430 2.916 2.527 2.527 20,579 2.5268 -5.45%
2010-02-05 0 2.750 2.750 3.050 2.600 2.600 27,500 72,375 2.6318 2.673 2.673 2.964 2.527 2.527 28,296 2.5578 -6.78%
2010-02-04 0 2.950 2.600 2.950 - - 0 0 - 2.867 2.527 2.867 - - 0 - 0.00%
2010-02-03 0 2.950 2.750 3.050 - - 0 0 - 2.867 2.673 2.964 - - 0 - 0.00%
2010-02-02 0 2.950 - 3.050 - - 0 0 - 2.867 - 2.964 - - 0 - 0.00%
2010-02-01 0 2.950 2.600 3.000 - - 0 0 - 2.867 2.527 2.916 - - 0 - 0.00%
2010-01-29 0 2.950 2.400 3.000 - - 0 0 - 2.867 2.332 2.916 - - 0 - 0.00%
2010-01-28 0 2.950 2.410 3.000 - - 0 0 - 2.867 2.342 2.916 - - 0 - 0.00%
2010-01-27 0 2.950 2.410 3.000 - - 0 0 - 2.867 2.342 2.916 - - 0 - 0.00%
2010-01-26 0 2.950 2.400 2.950 - - 0 0 - 2.867 2.332 2.867 - - 0 - -3.28%
2010-01-25 0 3.050 - 3.050 - - 0 0 - 2.964 - 2.964 - - 0 - 0.00%
2010-01-22 0 3.050 2.850 3.050 - - 0 0 - 2.964 2.770 2.964 - - 0 - 0.00%
2010-01-21 0 3.050 - 3.200 - - 0 0 - 2.964 - 3.110 - - 0 - 0.00%
2010-01-20 0 3.050 2.400 3.100 - - 0 0 - 2.964 2.332 3.013 - - 0 - 0.00%
2010-01-19 0 3.050 2.500 3.050 - - 0 0 - 2.964 2.430 2.964 - - 0 - -1.61%
2010-01-18 0 3.100 3.000 3.100 - - 0 0 - 3.013 2.916 3.013 - - 0 - -3.13%
2010-01-15 0 3.200 2.320 3.200 - - 0 0 - 3.110 2.255 3.110 - - 0 - 0.00%
2010-01-14 0 3.200 - 3.200 - - 0 0 - 3.110 - 3.110 - - 0 - 0.00%
2010-01-13 0 3.200 - 3.200 - - 0 0 - 3.110 - 3.110 - - 0 - 0.00%
2010-01-12 0 3.200 - 3.380 3.200 3.200 5,000 16,000 3.2000 3.110 - 3.285 3.110 3.110 5,145 3.1099 0.63%
2010-01-11 0 3.180 2.800 3.200 3.180 3.180 5,000 15,900 3.1800 3.091 2.721 3.110 3.091 3.091 5,145 3.0905 -0.62%
2010-01-08 0 3.200 2.800 3.200 - - 0 0 - 3.110 2.721 3.110 - - 0 - 0.00%
2010-01-07 0 3.200 - 3.300 3.200 3.200 10,000 32,000 3.2000 3.110 - 3.207 3.110 3.110 10,290 3.1099 6.67%
2010-01-06 0 3.000 2.800 3.200 - - 0 0 - 2.916 2.721 3.110 - - 0 - 0.00%
2010-01-05 0 3.000 3.000 3.100 3.000 3.200 57,500 177,200 3.0817 2.916 2.916 3.013 2.916 3.110 59,165 2.9950 -2.91%
2010-01-04 0 3.090 3.010 3.300 3.090 3.090 10,000 30,900 3.0900 3.003 2.925 3.207 3.003 3.003 10,290 3.0030 -6.08%
2009-12-31 0 3.290 2.950 3.300 - - 0 0 - 3.197 2.867 3.207 - - 0 - 0.00%
2009-12-30 0 3.290 2.950 3.290 3.290 3.290 2,500 8,225 3.2900 3.197 2.867 3.197 3.197 3.197 2,572 3.1974 0.00%
2009-12-29 0 3.290 2.780 3.290 3.300 3.300 5,000 16,500 3.3000 3.197 2.702 3.197 3.207 3.207 5,145 3.2071 6.13%
2009-12-28 0 3.100 2.850 3.300 - - 0 0 - 3.013 2.770 3.207 - - 0 - 0.00%
2009-12-24 0 3.100 2.840 3.300 - - 0 0 - 3.013 2.760 3.207 - - 0 - 0.00%
2009-12-23 0 3.100 2.850 3.250 3.100 3.100 10,000 31,000 3.1000 3.013 2.770 3.159 3.013 3.013 10,290 3.0128 0.00%
2009-12-22 0 3.100 2.880 3.150 3.100 3.100 10,000 31,000 3.1000 3.013 2.799 3.061 3.013 3.013 10,290 3.0128 6.90%
2009-12-21 0 2.900 2.900 3.300 2.900 3.300 20,000 63,250 3.1625 2.818 2.818 3.207 2.818 3.207 20,579 3.0735 -6.45%
2009-12-18 0 3.100 2.710 3.100 2.800 3.400 412,500 1,235,825 2.9959 3.013 2.634 3.013 2.721 3.304 424,444 2.9116 10.32%
2009-12-17 0 2.810 2.810 - 2.800 2.800 67,500 189,000 2.8000 2.731 2.731 - 2.721 2.721 69,455 2.7212 3.31%
2009-12-16 0 2.720 2.720 - - - 0 0 - 2.643 2.643 - - - 0 - 1.49%
2009-12-15 0 2.680 2.680 - 2.650 2.700 20,000 53,125 2.6563 2.605 2.605 - 2.575 2.624 20,579 2.5815 5.93%
2009-12-14 0 2.530 2.530 - - - 0 0 - 2.459 2.459 - - - 0 - 5.42%
2009-12-11 0 2.400 2.400 - 2.400 2.400 20,000 48,000 2.4000 2.332 2.332 - 2.332 2.332 20,579 2.3325 2.13%
2009-12-10 0 2.350 2.350 - - - 0 0 - 2.284 2.284 - - - 0 - 2.17%
2009-12-09 0 2.300 2.300 - 2.300 2.300 20,000 46,000 2.3000 2.235 2.235 - 2.235 2.235 20,579 2.2353 0.00%
2009-12-08 0 2.300 2.300 - 2.200 2.300 22,500 50,300 2.2356 2.235 2.235 - 2.138 2.235 23,152 2.1726 0.00%
2009-12-07 0 2.300 2.120 - 2.250 2.300 40,000 91,500 2.2875 2.235 2.060 - 2.187 2.235 41,158 2.2231 4.55%
2009-12-04 0 2.200 2.200 2.400 - - 0 0 - 2.138 2.138 2.332 - - 0 - 0.00%
2009-12-03 0 2.200 2.070 - 2.200 2.200 2,500 5,500 2.2000 2.138 2.012 - 2.138 2.138 2,572 2.1381 7.32%
2009-12-02 0 2.050 2.020 2.200 - - 0 0 - 1.992 1.963 2.138 - - 0 - 0.00%
2009-12-01 0 2.050 2.050 2.200 - - 0 0 - 1.992 1.992 2.138 - - 0 - 0.00%
2009-11-30 0 2.050 2.020 2.200 2.050 2.050 20,000 41,000 2.0500 1.992 1.963 2.138 1.992 1.992 20,579 1.9923 -4.65%
2009-11-27 0 2.150 2.150 - 2.150 2.250 130,000 287,300 2.2100 2.089 2.089 - 2.089 2.187 133,764 2.1478 -4.44%
2009-11-26 0 2.250 2.250 2.400 2.250 2.250 10,000 22,500 2.2500 2.187 2.187 2.332 2.187 2.187 10,290 2.1867 0.00%
2009-11-25 0 2.250 2.250 2.400 2.250 2.250 2,500 5,625 2.2500 2.187 2.187 2.332 2.187 2.187 2,572 2.1867 0.00%
2009-11-24 0 2.250 2.110 - 2.250 2.250 15,000 33,750 2.2500 2.187 2.051 - 2.187 2.187 15,434 2.1867 2.27%
2009-11-23 0 2.200 2.200 - 2.200 2.200 57,500 127,400 2.2157 2.138 2.138 - 2.138 2.138 59,165 2.1533 -2.65%
2009-11-20 0 2.260 2.260 2.300 - - 0 0 - 2.196 2.196 2.235 - - 0 - 0.00%
2009-11-19 0 2.260 2.060 2.500 2.130 2.280 145,000 320,800 2.2124 2.196 2.002 2.430 2.070 2.216 149,199 2.1502 15.90%
2009-11-18 0 1.950 1.850 - 1.810 1.950 52,500 100,975 1.9233 1.895 1.798 - 1.759 1.895 54,020 1.8692 7.73%
2009-11-17 0 1.810 1.780 - - - 0 0 - 1.759 1.730 - - - 0 - 0.00%
2009-11-16 0 1.810 1.780 - - - 0 0 - 1.759 1.730 - - - 0 - 0.00%
2009-11-13 0 1.810 1.810 - - - 0 0 - 1.759 1.759 - - - 0 - 0.56%
2009-11-12 0 1.800 1.800 1.990 1.800 1.800 10,000 18,000 1.8000 1.749 1.749 1.934 1.749 1.749 10,290 1.7493 -1.10%
2009-11-11 0 1.820 1.800 - - - 0 0 - 1.769 1.749 - - - 0 - 0.00%
2009-11-10 0 1.820 1.820 2.000 - - 0 0 - 1.769 1.769 1.944 - - 0 - 0.00%
2009-11-09 0 1.820 1.800 1.990 - - 0 0 - 1.769 1.749 1.934 - - 0 - 0.00%
2009-11-06 0 1.820 1.820 1.990 - - 0 0 - 1.769 1.769 1.934 - - 0 - 1.11%
2009-11-05 0 1.800 1.800 1.990 - - 0 0 - 1.749 1.749 1.934 - - 0 - 2.27%
2009-11-04 0 1.760 1.700 2.000 1.760 1.760 50,000 88,000 1.7600 1.710 1.652 1.944 1.710 1.710 51,448 1.7105 -2.22%
2009-11-03 0 1.800 1.750 - 1.800 1.800 12,500 22,500 1.8000 1.749 1.701 - 1.749 1.749 12,862 1.7493 0.00%
2009-11-02 0 1.800 1.800 2.100 1.800 1.800 112,500 202,500 1.8000 1.749 1.749 2.041 1.749 1.749 115,758 1.7493 2.27%
2009-10-30 0 1.760 1.730 1.800 - - 0 0 - 1.710 1.681 1.749 - - 0 - 0.00%
2009-10-29 0 1.760 1.730 2.000 1.760 1.760 17,500 30,800 1.7600 1.710 1.681 1.944 1.710 1.710 18,007 1.7105 -2.22%
2009-10-28 0 1.800 1.720 2.000 1.800 1.800 55,000 99,000 1.8000 1.749 1.672 1.944 1.749 1.749 56,593 1.7493 5.26%
2009-10-27 0 1.710 1.710 1.790 - - 0 0 - 1.662 1.662 1.740 - - 0 - 0.00%
2009-10-23 0 1.710 1.710 1.800 - - 0 0 - 1.662 1.662 1.749 - - 0 - 0.00%
2009-10-22 0 1.710 1.630 1.780 1.710 1.730 110,000 188,800 1.7164 1.662 1.584 1.730 1.662 1.681 113,185 1.6681 -3.93%
2009-10-21 0 1.780 1.750 - - - 0 0 - 1.730 1.701 - - - 0 - 0.00%
2009-10-20 0 1.780 1.700 2.100 1.780 1.780 10,000 17,800 1.7800 1.730 1.652 2.041 1.730 1.730 10,290 1.7299 4.71%
2009-10-19 0 1.700 1.680 1.750 - - 0 0 - 1.652 1.633 1.701 - - 0 - 0.00%
2009-10-16 0 1.700 1.700 2.000 1.680 1.680 30,000 50,400 1.6800 1.652 1.652 1.944 1.633 1.633 30,869 1.6327 -5.56%
2009-10-15 0 1.800 1.600 2.000 - - 0 0 - 1.749 1.555 1.944 - - 0 - 0.00%
2009-10-14 0 1.800 1.610 1.800 - - 0 0 - 1.749 1.565 1.749 - - 0 - 0.00%
2009-10-13 0 1.800 1.680 1.800 1.800 1.800 10,000 18,000 1.8000 1.749 1.633 1.749 1.749 1.749 10,290 1.7493 5.88%
2009-10-12 0 1.700 1.660 1.800 - - 0 0 - 1.652 1.613 1.749 - - 0 - 0.00%
2009-10-09 0 1.700 1.680 1.800 - - 0 0 - 1.652 1.633 1.749 - - 0 - 0.00%
2009-10-08 0 1.700 1.680 1.800 - - 0 0 - 1.652 1.633 1.749 - - 0 - 0.00%
2009-10-07 0 1.700 1.680 1.800 1.680 1.700 36,000 61,000 1.6944 1.652 1.633 1.749 1.633 1.652 37,042 1.6468 1.19%
2009-10-06 0 1.680 1.680 1.800 - - 0 0 - 1.633 1.633 1.749 - - 0 - 0.00%
2009-10-05 0 1.680 1.560 1.800 - - 0 0 - 1.633 1.516 1.749 - - 0 - 0.00%
2009-10-02 0 1.680 1.680 1.800 1.650 1.650 7,500 12,375 1.6500 1.633 1.633 1.749 1.604 1.604 7,717 1.6036 0.00%
2009-09-30 0 1.680 1.680 - 1.680 1.680 5,000 8,400 1.6800 1.633 1.633 - 1.633 1.633 5,145 1.6327 -1.75%
2009-09-29 0 1.710 1.620 1.740 - - 0 0 - 1.662 1.574 1.691 - - 0 - 0.00%
2009-09-28 0 1.710 1.660 1.730 1.650 1.710 172,500 292,650 1.6965 1.662 1.613 1.681 1.604 1.662 177,495 1.6488 0.59%
2009-09-25 0 1.700 1.610 1.700 - - 0 0 - 1.652 1.565 1.652 - - 0 - 0.00%
2009-09-24 0 1.700 1.580 1.700 - - 0 0 - 1.652 1.536 1.652 - - 0 - 0.00%
2009-09-23 0 1.700 1.620 2.000 1.700 1.700 15,000 25,500 1.7000 1.652 1.574 1.944 1.652 1.652 15,434 1.6522 0.00%
2009-09-22 0 1.700 1.580 1.700 - - 0 0 - 1.652 1.536 1.652 - - 0 - 0.00%
2009-09-21 0 1.700 1.510 1.700 1.700 1.710 170,000 289,300 1.7018 1.652 1.468 1.652 1.652 1.662 174,923 1.6539 0.00%
2009-09-18 0 1.700 1.510 1.770 1.600 1.750 55,000 93,000 1.6909 1.652 1.468 1.720 1.555 1.701 56,593 1.6433 23.19%
2009-09-17 0 1.380 1.380 - - - 0 0 - 1.341 1.341 - - - 0 - 1.47%
2009-09-16 0 1.360 1.360 1.560 1.320 1.320 27,500 36,300 1.3200 1.322 1.322 1.516 1.283 1.283 28,296 1.2829 4.62%
2009-09-15 0 1.300 1.290 1.500 - - 0 0 - 1.263 1.254 1.458 - - 0 - 0.00%
2009-09-14 0 1.300 1.280 1.500 - - 0 0 - 1.263 1.244 1.458 - - 0 - 0.00%
2009-09-11 0 1.300 1.280 - - - 0 0 - 1.263 1.244 - - - 0 - 0.00%
2009-09-10 0 1.300 1.200 - - - 0 0 - 1.263 1.166 - - - 0 - 0.00%
2009-09-09 0 1.300 - - 1.300 1.300 30,000 39,000 1.3000 1.263 - - 1.263 1.263 30,869 1.2634 0.00%
2009-09-08 0 1.300 1.290 1.300 1.300 1.300 2,500 3,250 1.3000 1.263 1.254 1.263 1.263 1.263 2,572 1.2634 0.78%
2009-09-07 0 1.290 1.290 - - - 0 0 - 1.254 1.254 - - - 0 - 0.78%
2009-09-04 0 1.280 1.280 1.320 1.280 1.280 10,000 12,800 1.2800 1.244 1.244 1.283 1.244 1.244 10,290 1.2440 0.79%
2009-09-03 0 1.270 1.270 - - - 0 0 - 1.234 1.234 - - - 0 - 0.00%
2009-09-02 0 1.270 1.260 - - - 0 0 - 1.234 1.225 - - - 0 - 0.00%
2009-09-01 0 1.270 1.240 - - - 0 0 - 1.234 1.205 - - - 0 - 0.00%
2009-08-31 0 1.270 1.260 - - - 0 0 - 1.234 1.225 - - - 0 - 0.00%
2009-08-28 0 1.270 - - - - 0 0 - 1.234 - - - - 0 - 0.00%
2009-08-27 0 1.270 - - - - 0 0 - 1.234 - - - - 0 - 0.00%
2009-08-26 0 1.270 1.260 - - - 0 0 - 1.234 1.225 - - - 0 - 0.00%
2009-08-25 0 1.270 1.270 - - - 0 0 - 1.234 1.234 - - - 0 - 0.00%
2009-08-24 0 1.270 1.270 - - - 0 0 - 1.234 1.234 - - - 0 - 0.79%
2009-08-21 0 1.260 1.260 1.400 - - 0 0 - 1.225 1.225 1.361 - - 0 - 0.00%
2009-08-20 0 1.260 1.240 - - - 0 0 - 1.225 1.205 - - - 0 - 0.00%
2009-08-19 0 1.260 1.260 - 1.260 1.260 7,500 9,450 1.2600 1.225 1.225 - 1.225 1.225 7,717 1.2245 0.00%
2009-08-18 0 1.260 - 1.480 1.260 1.260 10,000 12,600 1.2600 1.225 - 1.438 1.225 1.225 10,290 1.2245 -3.08%
2009-08-17 0 1.300 1.250 - 1.300 1.300 5,000 6,500 1.3000 1.263 1.215 - 1.263 1.263 5,145 1.2634 0.00%
2009-08-14 0 1.300 1.300 1.450 - - 0 0 - 1.263 1.263 1.409 - - 0 - 0.00%
2009-08-13 0 1.300 1.260 1.450 - - 1,000 1,170 1.1700 1.263 1.225 1.409 - - 1,029 1.1371 0.00%
2009-08-12 0 1.300 1.300 1.450 - - 0 0 - 1.263 1.263 1.409 - - 0 - 0.00%
2009-08-11 0 1.300 1.300 1.450 - - 0 0 - 1.263 1.263 1.409 - - 0 - 0.00%
2009-08-10 0 1.300 1.300 1.450 1.300 1.300 10,000 13,000 1.3000 1.263 1.263 1.409 1.263 1.263 10,290 1.2634 0.00%
2009-08-07 0 1.300 1.280 1.450 - - 0 0 - 1.263 1.244 1.409 - - 0 - 0.00%
2009-08-06 0 1.300 1.250 1.450 - - 0 0 - 1.263 1.215 1.409 - - 0 - 0.00%
2009-08-05 0 1.300 1.140 1.450 - - 0 0 - 1.263 1.108 1.409 - - 0 - 0.00%
2009-08-04 0 1.300 1.120 1.450 - - 0 0 - 1.263 1.088 1.409 - - 0 - 0.00%
2009-08-03 0 1.300 1.120 1.450 - - 0 0 - 1.263 1.088 1.409 - - 0 - 0.00%
2009-07-31 0 1.300 1.120 1.450 - - 0 0 - 1.263 1.088 1.409 - - 0 - 0.00%
2009-07-30 0 1.300 1.120 1.450 - - 0 0 - 1.263 1.088 1.409 - - 0 - 0.00%
2009-07-29 0 1.300 1.300 1.450 - - 0 0 - 1.263 1.263 1.409 - - 0 - 0.00%
2009-07-28 0 1.300 1.300 1.450 1.300 1.320 15,000 19,750 1.3167 1.263 1.263 1.409 1.263 1.283 15,434 1.2796 -2.26%
2009-07-27 0 1.330 1.330 1.450 1.330 1.330 2,500 3,325 1.3300 1.293 1.293 1.409 1.293 1.293 2,572 1.2926 -2.21%
2009-07-24 0 1.360 1.360 1.400 1.360 1.360 2,500 3,400 1.3600 1.322 1.322 1.361 1.322 1.322 2,572 1.3217 -2.86%
2009-07-23 0 1.400 1.320 1.450 - - 0 0 - 1.361 1.283 1.409 - - 0 - 0.00%
2009-07-22 0 1.400 1.320 1.400 1.400 1.400 25,000 35,000 1.4000 1.361 1.283 1.361 1.361 1.361 25,724 1.3606 2.19%
2009-07-21 0 1.370 1.350 1.370 1.360 1.380 52,500 71,500 1.3619 1.331 1.312 1.331 1.322 1.341 54,020 1.3236 0.74%
2009-07-20 0 1.360 1.200 1.360 1.360 1.360 17,500 23,800 1.3600 1.322 1.166 1.322 1.322 1.322 18,007 1.3217 -1.45%
2009-07-17 0 1.380 1.360 1.440 - - 0 0 - 1.341 1.322 1.399 - - 0 - 0.00%
2009-07-16 0 1.380 1.380 1.480 1.300 1.400 110,000 150,600 1.3691 1.341 1.341 1.438 1.263 1.361 113,185 1.3306 -0.72%
2009-07-15 0 1.390 1.390 1.480 1.390 1.390 10,000 13,900 1.3900 1.351 1.351 1.438 1.351 1.351 10,290 1.3509 0.00%
2009-07-14 0 1.390 1.350 1.390 1.400 1.780 92,500 141,825 1.5332 1.351 1.312 1.351 1.361 1.730 95,178 1.4901 -12.58%
2009-07-13 0 1.590 1.580 1.590 1.590 1.600 30,000 47,925 1.5975 1.545 1.536 1.545 1.545 1.555 30,869 1.5525 8.90%
2009-07-10 0 1.460 1.320 1.460 1.460 1.700 40,000 63,475 1.5869 1.419 1.283 1.419 1.419 1.652 41,158 1.5422 -2.67%
2009-07-09 0 1.500 - 1.500 1.500 1.500 10,000 15,000 1.5000 1.458 - 1.458 1.458 1.458 10,290 1.4578 0.00%
2009-07-08 0 1.500 - 1.500 - - 0 0 - 1.458 - 1.458 - - 0 - 0.00%
2009-07-07 0 1.500 1.250 1.530 - - 0 0 - 1.458 1.215 1.487 - - 0 - 0.00%
2009-07-06 0 1.500 1.300 1.500 1.450 1.500 40,000 59,750 1.4938 1.458 1.263 1.458 1.409 1.458 41,158 1.4517 11.11%
2009-07-03 0 1.350 1.250 1.360 - - 0 0 - 1.312 1.215 1.322 - - 0 - 0.00%
2009-07-02 0 1.350 1.240 1.350 1.240 1.350 82,500 110,825 1.3433 1.312 1.205 1.312 1.205 1.312 84,889 1.3055 5.47%
2009-06-30 0 1.280 1.280 1.350 1.280 1.280 17,500 22,400 1.2800 1.244 1.244 1.312 1.244 1.244 18,007 1.2440 4.07%
2009-06-29 0 1.230 1.230 1.350 - - 0 0 - 1.195 1.195 1.312 - - 0 - 0.00%
2009-06-26 0 1.230 1.230 1.320 - - 0 0 - 1.195 1.195 1.283 - - 0 - 0.82%
2009-06-25 0 1.220 1.220 1.270 - - 0 0 - 1.186 1.186 1.234 - - 0 - 0.00%
2009-06-24 0 1.220 1.200 - - - 0 0 - 1.186 1.166 - - - 0 - 0.00%
2009-06-23 0 1.220 1.220 1.300 1.220 1.220 25,000 30,500 1.2200 1.186 1.186 1.263 1.186 1.186 25,724 1.1857 0.00%
2009-06-22 0 1.220 1.200 1.300 - - 0 0 - 1.186 1.166 1.263 - - 0 - 0.00%
2009-06-19 0 1.220 1.220 - 1.200 1.200 2,500 3,000 1.2000 1.186 1.186 - 1.166 1.166 2,572 1.1662 1.67%
2009-06-18 0 1.200 1.150 - - - 0 0 - 1.166 1.118 - - - 0 - 0.00%
2009-06-17 0 1.200 1.200 1.300 1.200 1.210 142,500 171,500 1.2035 1.166 1.166 1.263 1.166 1.176 146,626 1.1696 0.00%
2009-06-16 0 1.200 1.150 1.250 - - 0 0 - 1.166 1.118 1.215 - - 0 - 0.00%
2009-06-15 0 1.200 1.160 - - - 0 0 - 1.166 1.127 - - - 0 - 0.00%
2009-06-12 0 1.200 1.200 1.300 1.200 1.200 20,000 24,000 1.2000 1.166 1.166 1.263 1.166 1.166 20,579 1.1662 0.00%
2009-06-11 0 1.200 1.150 1.250 - - 0 0 - 1.166 1.118 1.215 - - 0 - 0.00%
2009-06-10 0 1.200 1.120 - - - 0 0 - 1.166 1.088 - - - 0 - 0.00%
2009-06-09 0 1.200 1.160 1.200 1.200 1.200 10,000 12,000 1.2000 1.166 1.127 1.166 1.166 1.166 10,290 1.1662 0.00%
2009-06-08 0 1.200 1.200 - 1.200 1.200 40,000 48,000 1.2000 1.166 1.166 - 1.166 1.166 41,158 1.1662 0.00%
2009-06-05 0 1.200 1.100 1.200 1.200 1.200 20,000 24,000 1.2000 1.166 1.069 1.166 1.166 1.166 20,579 1.1662 0.00%
2009-06-04 0 1.200 1.080 1.200 1.020 1.200 32,500 35,400 1.0892 1.166 1.050 1.166 0.991 1.166 33,441 1.0586 8.11%
2009-06-03 0 1.110 1.110 1.200 1.080 1.110 75,000 82,925 1.1057 1.079 1.079 1.166 1.050 1.079 77,172 1.0746 -0.89%
2009-06-02 0 1.120 0.930 1.170 1.120 1.120 10,000 11,200 1.1200 1.088 0.904 1.137 1.088 1.088 10,290 1.0885 -2.61%
2009-06-01 0 1.150 1.150 1.160 1.140 1.160 17,500 20,100 1.1486 1.118 1.118 1.127 1.108 1.127 18,007 1.1162 -0.86%
2009-05-29 0 1.160 1.160 1.200 1.160 1.160 20,000 23,200 1.1600 1.127 1.127 1.166 1.127 1.127 20,579 1.1274 0.00%
2009-05-27 0 1.160 1.160 1.200 1.160 1.160 22,500 26,100 1.1600 1.127 1.127 1.166 1.127 1.127 23,152 1.1274 -1.69%
2009-05-26 0 1.180 1.150 1.250 1.180 1.180 50,000 59,000 1.1800 1.147 1.118 1.215 1.147 1.147 51,448 1.1468 2.61%
2009-05-25 0 1.150 1.100 1.250 - - 0 0 - 1.118 1.069 1.215 - - 0 - 0.00%
2009-05-22 0 1.150 1.150 1.250 1.150 1.150 57,500 66,125 1.1500 1.118 1.118 1.215 1.118 1.118 59,165 1.1176 0.17%
2009-05-21 0 1.180 1.000 1.200 1.090 1.180 97,500 106,275 1.0900 1.116 0.946 1.135 1.031 1.116 103,120 1.0306 20.41%
2009-05-20 0 0.980 0.980 1.050 0.980 1.000 32,500 32,450 0.9985 0.927 0.927 0.993 0.927 0.946 34,373 0.9440 1.03%
2009-05-19 0 0.970 0.970 1.040 - - 0 0 - 0.917 0.917 0.983 - - 0 - 1.04%
2009-05-18 0 0.960 0.960 1.060 0.950 0.950 20,000 19,000 0.9500 0.908 0.908 1.002 0.898 0.898 21,153 0.8982 -4.00%
2009-05-15 0 1.000 0.950 1.060 0.920 1.000 100,000 95,075 0.9508 0.946 0.898 1.002 0.870 0.946 105,764 0.8989 8.70%
2009-05-14 0 0.920 0.910 0.920 0.910 0.920 132,500 120,700 0.9109 0.870 0.860 0.870 0.860 0.870 140,137 0.8613 -12.38%
2009-05-13 0 1.050 0.900 1.050 - - 0 0 - 0.993 0.851 0.993 - - 0 - 0.00%
2009-05-12 0 1.050 0.880 1.050 - - 0 0 - 0.993 0.832 0.993 - - 0 - 0.00%
2009-05-11 0 1.050 0.880 1.050 1.050 1.050 17,500 18,375 1.0500 0.993 0.832 0.993 0.993 0.993 18,509 0.9928 14.13%
2009-05-08 0 0.920 0.920 1.050 0.920 0.920 5,000 4,600 0.9200 0.870 0.870 0.993 0.870 0.870 5,288 0.8699 -11.54%
2009-05-07 0 1.040 0.870 1.060 - - 0 0 - 0.983 0.823 1.002 - - 0 - 0.00%
2009-05-06 0 1.040 0.840 1.040 1.040 1.040 27,500 28,600 1.0400 0.983 0.794 0.983 0.983 0.983 29,085 0.9833 0.00%
2009-05-05 0 1.040 0.900 1.040 - - 0 0 - 0.983 0.851 0.983 - - 0 - 0.00%
2009-05-04 0 1.040 0.860 1.050 - - 0 0 - 0.983 0.813 0.993 - - 0 - 0.00%
2009-04-30 0 1.040 0.950 1.050 - - 0 0 - 0.983 0.898 0.993 - - 0 - 0.00%
2009-04-29 0 1.040 1.040 1.050 1.050 1.050 30,000 31,500 1.0500 0.983 0.983 0.993 0.993 0.993 31,729 0.9928 0.00%
2009-04-28 0 1.040 0.890 1.100 1.040 1.040 15,000 15,600 1.0400 0.983 0.841 1.040 0.983 0.983 15,865 0.9833 0.00%
2009-04-27 0 1.040 0.880 1.040 0.970 1.040 32,500 31,700 0.9754 0.983 0.832 0.983 0.917 0.983 34,373 0.9222 5.05%
2009-04-24 0 0.990 0.790 1.050 - - 0 0 - 0.936 0.747 0.993 - - 0 - 0.00%
2009-04-23 0 0.990 0.500 1.050 - - 0 0 - 0.936 0.473 0.993 - - 0 - 0.00%
2009-04-22 0 0.990 0.920 1.040 - - 0 0 - 0.936 0.870 0.983 - - 0 - 0.00%
2009-04-21 0 0.990 0.890 1.050 - - 0 0 - 0.936 0.841 0.993 - - 0 - 0.00%
2009-04-20 0 0.990 0.880 1.000 0.990 1.000 157,500 157,000 0.9968 0.936 0.832 0.946 0.936 0.946 166,578 0.9425 0.00%
2009-04-17 0 0.990 0.900 1.030 - - 0 0 - 0.936 0.851 0.974 - - 0 - 0.00%
2009-04-16 0 0.990 0.880 1.000 0.990 1.040 27,500 27,500 1.0000 0.936 0.832 0.946 0.936 0.983 29,085 0.9455 12.50%
2009-04-15 0 0.880 0.880 1.000 0.880 0.880 7,500 6,600 0.8800 0.832 0.832 0.946 0.832 0.832 7,932 0.8320 0.00%
2009-04-14 0 0.880 0.810 1.000 - - 0 0 - 0.832 0.766 0.946 - - 0 - 0.00%
2009-04-09 0 0.880 0.880 0.990 0.880 0.990 52,500 50,600 0.9638 0.832 0.832 0.936 0.832 0.936 55,526 0.9113 10.00%
2009-04-08 0 0.800 0.730 0.990 - - 0 0 - 0.756 0.690 0.936 - - 0 - 0.00%
2009-04-07 0 0.800 0.800 0.990 - - 0 0 - 0.756 0.756 0.936 - - 0 - 0.00%
2009-04-06 0 0.800 0.800 0.990 - - 0 0 - 0.756 0.756 0.936 - - 0 - 5.26%
2009-04-03 0 0.760 0.760 0.990 - - 0 0 - 0.719 0.719 0.936 - - 0 - 0.00%
2009-04-02 0 0.760 0.670 0.990 - - 0 0 - 0.719 0.633 0.936 - - 0 - 0.00%
2009-04-01 0 0.760 0.700 0.990 - - 0 0 - 0.719 0.662 0.936 - - 0 - 0.00%
2009-03-31 0 0.760 0.650 0.990 - - 0 0 - 0.719 0.615 0.936 - - 0 - 0.00%
2009-03-30 0 0.760 0.750 0.990 - - 0 0 - 0.719 0.709 0.936 - - 0 - 0.00%
2009-03-27 0 0.760 0.760 0.990 - - 0 0 - 0.719 0.719 0.936 - - 0 - 1.33%
2009-03-26 0 0.750 0.750 0.970 0.750 0.750 2,500 1,875 0.7500 0.709 0.709 0.917 0.709 0.709 2,644 0.7091 -3.85%
2009-03-25 0 0.780 0.750 0.990 - - 0 0 - 0.737 0.709 0.936 - - 0 - 0.00%
2009-03-24 0 0.780 0.750 0.850 - - 0 0 - 0.737 0.709 0.804 - - 0 - 0.00%
2009-03-23 0 0.780 0.680 0.990 - - 0 0 - 0.737 0.643 0.936 - - 0 - 0.00%
2009-03-20 0 0.780 0.670 0.950 - - 0 0 - 0.737 0.633 0.898 - - 0 - 0.00%
2009-03-19 0 0.780 0.730 0.950 - - 0 0 - 0.737 0.690 0.898 - - 0 - 0.00%
2009-03-18 0 0.780 0.760 0.950 0.760 0.780 165,000 125,650 0.7615 0.737 0.719 0.898 0.719 0.737 174,510 0.7200 6.85%
2009-03-17 0 0.730 0.720 0.800 - - 0 0 - 0.690 0.681 0.756 - - 0 - 0.00%
2009-03-16 0 0.730 0.730 0.790 0.700 0.700 2,500 1,750 0.7000 0.690 0.690 0.747 0.662 0.662 2,644 0.6619 -13.10%
2009-03-13 0 0.840 0.730 0.850 - - 0 0 - 0.794 0.690 0.804 - - 0 - 0.00%
2009-03-12 0 0.840 0.720 0.840 0.850 0.850 20,000 17,000 0.8500 0.794 0.681 0.794 0.804 0.804 21,153 0.8037 5.00%
2009-03-11 0 0.800 0.690 0.850 0.800 0.800 20,000 16,000 0.8000 0.756 0.652 0.804 0.756 0.756 21,153 0.7564 0.00%
2009-03-10 0 0.800 0.800 0.820 0.710 0.800 500,000 355,975 0.7120 0.756 0.756 0.775 0.671 0.756 528,819 0.6732 12.68%
2009-03-09 0 0.710 0.710 0.850 0.700 0.750 125,000 92,750 0.7420 0.671 0.671 0.804 0.662 0.709 132,205 0.7016 -22.83%
2009-03-06 0 0.920 0.700 0.920 0.950 0.950 15,000 14,250 0.9500 0.870 0.662 0.870 0.898 0.898 15,865 0.8982 31.43%
2009-03-05 0 0.700 0.700 0.950 0.700 0.700 105,000 73,500 0.7000 0.662 0.662 0.898 0.662 0.662 111,052 0.6619 0.00%
2009-03-04 0 0.700 0.660 0.900 0.700 0.700 2,500 1,750 0.7000 0.662 0.624 0.851 0.662 0.662 2,644 0.6619 -26.32%
2009-03-03 0 0.950 0.510 0.950 - - 0 0 - 0.898 0.482 0.898 - - 0 - 0.00%
2009-03-02 0 0.950 0.510 0.950 - - 0 0 - 0.898 0.482 0.898 - - 0 - 0.00%
2009-02-27 0 0.950 0.600 0.950 - - 0 0 - 0.898 0.567 0.898 - - 0 - 0.00%
2009-02-26 0 0.950 0.660 1.000 - - 0 0 - 0.898 0.624 0.946 - - 0 - 0.00%
2009-02-25 0 0.950 0.570 1.050 - - 0 0 - 0.898 0.539 0.993 - - 0 - 0.00%
2009-02-24 0 0.950 0.540 0.950 0.950 0.950 5,000 4,750 0.9500 0.898 0.511 0.898 0.898 0.898 5,288 0.8982 31.94%
2009-02-23 0 0.720 0.570 0.950 - - 0 0 - 0.681 0.539 0.898 - - 0 - 0.00%
2009-02-20 0 0.720 0.560 0.950 - - 0 0 - 0.681 0.529 0.898 - - 0 - 0.00%
2009-02-19 0 0.720 0.580 0.950 - - 0 0 - 0.681 0.548 0.898 - - 0 - 0.00%
2009-02-18 0 0.720 0.570 0.950 - - 0 0 - 0.681 0.539 0.898 - - 0 - 0.00%
2009-02-17 0 0.720 0.560 0.950 - - 0 0 - 0.681 0.529 0.898 - - 0 - 0.00%
2009-02-16 0 0.720 0.580 0.950 - - 0 0 - 0.681 0.548 0.898 - - 0 - 0.00%
2009-02-13 0 0.720 0.560 1.050 - - 0 0 - 0.681 0.529 0.993 - - 0 - 0.00%
2009-02-12 0 0.720 0.510 1.050 - - 0 0 - 0.681 0.482 0.993 - - 0 - 0.00%
2009-02-11 0 0.720 0.510 1.050 - - 0 0 - 0.681 0.482 0.993 - - 0 - 0.00%
2009-02-10 0 0.720 0.510 1.050 0.720 0.720 30,000 21,600 0.7200 0.681 0.482 0.993 0.681 0.681 31,729 0.6808 2.86%
2009-02-09 0 0.700 0.700 1.050 - - 0 0 - 0.662 0.662 0.993 - - 0 - 2.94%
2009-02-06 0 0.680 0.680 1.050 0.680 0.680 2,500 1,700 0.6800 0.643 0.643 0.993 0.643 0.643 2,644 0.6429 1.49%
2009-02-05 0 0.670 0.670 1.050 - - 0 0 - 0.633 0.633 0.993 - - 0 - 0.00%
2009-02-04 0 0.670 0.670 1.050 - - 0 0 - 0.633 0.633 0.993 - - 0 - 1.52%
2009-02-03 0 0.660 0.660 0.860 - - 0 0 - 0.624 0.624 0.813 - - 0 - 1.54%
2009-02-02 0 0.650 0.650 0.900 0.650 0.660 385,000 254,050 0.6599 0.615 0.615 0.851 0.615 0.624 407,191 0.6239 -1.52%
2009-01-30 0 0.660 0.660 1.050 0.660 0.660 2,500 1,650 0.6600 0.624 0.624 0.993 0.624 0.624 2,644 0.6240 0.00%
2009-01-29 0 0.660 0.660 1.050 - - 0 0 - 0.624 0.624 0.993 - - 0 - 1.54%
2009-01-23 0 0.650 0.650 1.050 - - 0 0 - 0.615 0.615 0.993 - - 0 - 0.00%
2009-01-22 0 0.650 0.600 0.650 - - 0 0 - 0.615 0.567 0.615 - - 0 - 0.00%
2009-01-21 0 0.650 0.650 1.050 0.650 0.650 7,500 4,875 0.6500 0.615 0.615 0.993 0.615 0.615 7,932 0.6146 0.00%
2009-01-20 0 0.650 0.650 1.050 - - 0 0 - 0.615 0.615 0.993 - - 0 - 0.00%
2009-01-19 0 0.650 0.650 1.050 - - 0 0 - 0.615 0.615 0.993 - - 0 - 0.00%
2009-01-16 0 0.650 0.650 1.050 - - 0 0 - 0.615 0.615 0.993 - - 0 - 0.00%
2009-01-15 0 0.650 0.650 1.050 0.650 0.650 5,000 3,250 0.6500 0.615 0.615 0.993 0.615 0.615 5,288 0.6146 -14.47%
2009-01-14 0 0.760 0.610 1.050 0.750 0.760 180,000 135,300 0.7517 0.719 0.577 0.993 0.709 0.719 190,375 0.7107 8.57%
2009-01-13 0 0.700 0.700 1.050 0.700 0.700 27,500 19,250 0.7000 0.662 0.662 0.993 0.662 0.662 29,085 0.6619 -1.41%
2009-01-12 0 0.710 0.610 1.050 - - 0 0 - 0.671 0.577 0.993 - - 0 - 0.00%
2009-01-09 0 0.710 0.710 1.050 0.700 0.700 10,000 7,250 0.7250 0.671 0.671 0.993 0.662 0.662 10,576 0.6855 -11.25%
2009-01-08 0 0.800 0.800 1.000 0.800 0.800 12,500 10,000 0.8000 0.756 0.756 0.946 0.756 0.756 13,220 0.7564 0.00%
2009-01-07 0 0.800 0.700 0.910 - - 0 0 - 0.756 0.662 0.860 - - 0 - 0.00%
2009-01-06 0 0.800 0.600 1.050 0.800 0.800 12,500 10,000 0.8000 0.756 0.567 0.993 0.756 0.756 13,220 0.7564 0.00%
2009-01-05 0 0.800 0.600 1.050 - - 0 0 - 0.756 0.567 0.993 - - 0 - 0.00%
2009-01-02 0 0.800 0.690 0.990 - - 0 0 - 0.756 0.652 0.936 - - 0 - 0.00%
2008-12-31 0 0.800 0.560 0.990 - - 0 0 - 0.756 0.529 0.936 - - 0 - 0.00%
2008-12-30 0 0.800 0.590 1.000 - - 0 0 - 0.756 0.558 0.946 - - 0 - 0.00%
2008-12-29 0 0.800 0.640 1.050 - - 0 0 - 0.756 0.605 0.993 - - 0 - 0.00%
2008-12-24 0 0.800 0.610 1.030 - - 0 0 - 0.756 0.577 0.974 - - 0 - 0.00%
2008-12-23 0 0.800 0.700 1.010 - - 0 0 - 0.756 0.662 0.955 - - 0 - 0.00%
2008-12-22 0 0.800 0.680 1.030 0.800 0.800 2,500 2,000 0.8000 0.756 0.643 0.974 0.756 0.756 2,644 0.7564 5.26%
2008-12-19 0 0.760 0.690 0.890 - - 0 0 - 0.719 0.652 0.841 - - 0 - 0.00%
2008-12-18 0 0.760 0.700 0.760 - - 0 0 - 0.719 0.662 0.719 - - 0 - 0.00%
2008-12-17 0 0.760 0.760 0.900 0.690 0.690 2,500 1,725 0.6900 0.719 0.719 0.851 0.652 0.652 2,644 0.6524 -15.56%
2008-12-16 0 0.900 0.710 0.950 - - 0 0 - 0.851 0.671 0.898 - - 0 - 0.00%
2008-12-15 0 0.900 0.680 0.980 0.900 0.900 20,000 18,000 0.9000 0.851 0.643 0.927 0.851 0.851 21,153 0.8510 12.50%
2008-12-12 0 0.800 0.530 0.900 - - 0 0 - 0.756 0.501 0.851 - - 0 - 0.00%
2008-12-11 0 0.800 0.670 0.850 - - 0 0 - 0.756 0.633 0.804 - - 0 - 0.00%
2008-12-10 0 0.800 0.570 0.900 - - 0 0 - 0.756 0.539 0.851 - - 0 - 0.00%
2008-12-09 0 0.800 0.600 0.900 0.800 0.800 50,000 40,000 0.8000 0.756 0.567 0.851 0.756 0.756 52,882 0.7564 0.00%
2008-12-08 0 0.800 0.670 0.840 0.790 0.800 40,000 31,900 0.7975 0.756 0.633 0.794 0.747 0.756 42,306 0.7540 19.40%
2008-12-05 0 0.670 0.670 0.790 0.660 0.790 75,000 58,600 0.7813 0.633 0.633 0.747 0.624 0.747 79,323 0.7388 -15.19%
2008-12-04 0 0.790 0.790 0.930 0.790 0.790 12,500 9,875 0.7900 0.747 0.747 0.879 0.747 0.747 13,220 0.7469 0.00%
2008-12-03 0 0.790 0.590 0.930 - - 0 0 - 0.747 0.558 0.879 - - 0 - 0.00%
2008-12-02 0 0.790 0.540 0.950 - - 0 0 - 0.747 0.511 0.898 - - 0 - 0.00%
2008-12-01 0 0.790 0.405 1.000 0.790 0.850 117,500 94,100 0.8009 0.747 0.383 0.946 0.747 0.804 124,272 0.7572 -7.06%
2008-11-28 0 0.850 0.790 0.850 - - 0 0 - 0.804 0.747 0.804 - - 0 - 0.00%
2008-11-27 0 0.850 0.500 0.950 - - 0 0 - 0.804 0.473 0.898 - - 0 - 0.00%
2008-11-26 0 0.850 0.800 0.950 0.790 0.850 5,000 4,100 0.8200 0.804 0.756 0.898 0.747 0.804 5,288 0.7753 -4.49%
2008-11-25 0 0.890 0.410 0.900 - - 0 0 - 0.841 0.388 0.851 - - 0 - 0.00%
2008-11-24 0 0.890 0.790 0.960 - - 0 0 - 0.841 0.747 0.908 - - 0 - 0.00%
2008-11-21 0 0.890 0.405 0.960 - - 0 0 - 0.841 0.383 0.908 - - 0 - 0.00%
2008-11-20 0 0.890 0.405 0.890 - - 0 0 - 0.841 0.383 0.841 - - 0 - -1.11%
2008-11-19 0 0.900 0.500 0.930 0.900 0.900 2,500 2,250 0.9000 0.851 0.473 0.879 0.851 0.851 2,644 0.8510 13.92%
2008-11-18 0 0.790 0.400 0.790 0.790 0.790 22,500 17,775 0.7900 0.747 0.378 0.747 0.747 0.747 23,797 0.7469 -7.06%
2008-11-17 0 0.850 0.400 0.850 - - 0 0 - 0.804 0.378 0.804 - - 0 - 0.00%
2008-11-14 0 0.850 - 0.980 - - 0 0 - 0.804 - 0.927 - - 0 - 0.00%
2008-11-13 0 0.850 - 0.900 0.850 0.850 2,500 2,125 0.8500 0.804 - 0.851 0.804 0.804 2,644 0.8037 6.25%
2008-11-12 0 0.800 0.650 - - - 0 0 - 0.756 0.615 - - - 0 - 0.00%
2008-11-11 0 0.800 - 1.000 - - 0 0 - 0.756 - 0.946 - - 0 - 0.00%
2008-11-10 0 0.800 0.780 0.900 - - 0 0 - 0.756 0.737 0.851 - - 0 - 0.00%
2008-11-07 0 0.800 0.760 1.000 - - 0 0 - 0.756 0.719 0.946 - - 0 - 0.00%
2008-11-06 0 0.800 0.800 1.000 - - 0 0 - 0.756 0.756 0.946 - - 0 - 0.00%
2008-11-05 0 0.800 0.800 0.910 0.790 0.800 35,000 27,975 0.7993 0.756 0.756 0.860 0.747 0.756 37,017 0.7557 0.00%
2008-11-04 0 0.800 0.750 0.800 - - 0 0 - 0.756 0.709 0.756 - - 0 - 0.00%
2008-11-03 0 0.800 0.750 0.970 - - 0 0 - 0.756 0.709 0.917 - - 0 - 0.00%
2008-10-31 0 0.800 0.800 0.990 0.800 0.800 20,000 16,000 0.8000 0.756 0.756 0.936 0.756 0.756 21,153 0.7564 -1.23%
2008-10-30 0 0.810 0.610 0.960 - - 0 0 - 0.766 0.577 0.908 - - 0 - 0.00%
2008-10-29 0 0.810 - 0.900 - - 0 0 - 0.766 - 0.851 - - 0 - 0.00%
2008-10-28 0 0.810 0.810 0.950 0.810 0.810 40,000 32,400 0.8100 0.766 0.766 0.898 0.766 0.766 42,306 0.7659 0.00%
2008-10-27 0 0.810 0.810 0.850 0.810 0.850 32,500 27,525 0.8469 0.766 0.766 0.804 0.766 0.804 34,373 0.8008 -8.99%
2008-10-24 0 0.890 0.850 1.010 - - 7,500 6,675 0.8900 0.841 0.804 0.955 - - 7,932 0.8415 0.00%
2008-10-23 0 0.890 0.890 1.010 0.890 0.890 20,000 17,800 0.8900 0.841 0.841 0.955 0.841 0.841 21,153 0.8415 0.00%
2008-10-22 0 0.890 0.890 1.010 0.890 0.890 15,000 13,350 0.8900 0.841 0.841 0.955 0.841 0.841 15,865 0.8415 0.00%
2008-10-21 0 0.890 0.890 0.990 0.890 0.890 20,000 17,800 0.8900 0.841 0.841 0.936 0.841 0.841 21,153 0.8415 -9.18%
2008-10-20 0 0.980 0.890 0.990 0.890 0.980 15,000 14,475 0.9650 0.927 0.841 0.936 0.841 0.927 15,865 0.9124 20.99%
2008-10-17 0 0.810 0.810 0.990 0.810 0.810 2,500 2,025 0.8100 0.766 0.766 0.936 0.766 0.766 2,644 0.7659 -8.99%
2008-10-16 0 0.890 0.850 0.900 0.850 0.900 70,000 61,950 0.8850 0.841 0.804 0.851 0.804 0.851 74,035 0.8368 9.88%
2008-10-15 0 0.810 0.810 0.900 0.800 0.890 80,000 69,800 0.8725 0.766 0.766 0.851 0.756 0.841 84,611 0.8250 -10.00%
2008-10-14 0 0.900 0.870 0.980 0.870 0.910 337,500 302,375 0.8959 0.851 0.823 0.927 0.823 0.860 356,953 0.8471 8.43%
2008-10-13 0 0.830 0.830 0.930 0.820 0.920 65,000 57,950 0.8915 0.785 0.785 0.879 0.775 0.870 68,746 0.8430 -10.75%
2008-10-10 0 0.930 0.930 0.960 0.930 0.940 372,500 350,025 0.9397 0.879 0.879 0.908 0.879 0.889 393,970 0.8885 -6.06%
2008-10-09 0 0.990 0.970 1.000 0.970 0.990 197,500 192,575 0.9751 0.936 0.917 0.946 0.917 0.936 208,883 0.9219 3.13%
2008-10-08 0 0.960 0.940 1.000 0.940 1.020 190,000 184,600 0.9716 0.908 0.889 0.946 0.889 0.964 200,951 0.9186 -4.00%
2008-10-06 0 1.000 1.000 1.010 0.950 1.040 1,407,500 1,413,350 1.0042 0.946 0.946 0.955 0.898 0.983 1,488,625 0.9494 -3.85%
2008-10-03 0 1.040 1.030 1.050 1.000 1.160 8,922,500 9,335,150 1.0462 0.983 0.974 0.993 0.946 1.097 9,436,772 0.9892

Webb-site Database - Powered By Linux Group

Back to top