Seamless Green China (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08150  2001-08-10  2023-03-31  2024-04-29
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
2024-04-26 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2023-03-31 0 0.080 0.069 0.080 0.073 0.080 840,000 64,500 0.0768 0.080 0.069 0.080 0.073 0.080 840,000 0.0768 14.29%
2023-03-30 0 0.070 0.068 0.075 0.070 0.070 30,000 2,100 0.0700 0.070 0.068 0.075 0.070 0.070 30,000 0.0700 -5.41%
2023-03-29 0 0.074 0.068 0.074 0.067 0.075 590,000 41,130 0.0697 0.074 0.068 0.074 0.067 0.075 590,000 0.0697 -7.50%
2023-03-28 0 0.080 0.066 0.080 0.082 0.082 620,000 50,840 0.0820 0.080 0.066 0.080 0.082 0.082 620,000 0.0820 3.90%
2023-03-27 0 0.077 0.067 0.080 - - 0 0 - 0.077 0.067 0.080 - - 0 - 0.00%
2023-03-24 0 0.077 0.072 0.077 - - 100 6 0.0600 0.077 0.072 0.077 - - 100 0.0600 -2.53%
2023-03-23 0 0.079 0.069 0.079 0.070 0.079 194,000 14,435 0.0744 0.079 0.069 0.079 0.070 0.079 194,000 0.0744 -1.25%
2023-03-22 0 0.080 0.071 0.080 0.080 0.080 20,000 1,600 0.0800 0.080 0.071 0.080 0.080 0.080 20,000 0.0800 0.00%
2023-03-21 0 0.080 0.073 0.080 0.078 0.080 150,000 11,920 0.0795 0.080 0.073 0.080 0.078 0.080 150,000 0.0795 2.56%
2023-03-20 0 0.078 0.078 0.079 0.078 0.078 30,000 2,340 0.0780 0.078 0.078 0.079 0.078 0.078 30,000 0.0780 0.00%
2023-03-17 0 0.078 0.073 0.078 0.077 0.078 570,000 43,940 0.0771 0.078 0.073 0.078 0.077 0.078 570,000 0.0771 6.85%
2023-03-16 0 0.073 0.073 0.078 0.073 0.079 70,000 5,330 0.0761 0.073 0.073 0.078 0.073 0.079 70,000 0.0761 0.00%
2023-03-15 0 0.073 0.073 0.078 0.073 0.076 480,000 35,940 0.0749 0.073 0.073 0.078 0.073 0.076 480,000 0.0749 -3.95%
2023-03-14 0 0.076 0.073 0.076 - - 10,000 730 0.0730 0.076 0.073 0.076 - - 10,000 0.0730 0.00%
2023-03-13 0 0.076 0.072 0.076 0.070 0.078 990,000 73,180 0.0739 0.076 0.072 0.076 0.070 0.078 990,000 0.0739 10.14%
2023-03-10 0 0.069 0.068 0.078 0.068 0.069 160,000 11,020 0.0689 0.069 0.068 0.078 0.068 0.069 160,000 0.0689 -8.00%
2023-03-09 0 0.075 0.069 0.076 0.065 0.079 2,526,780 190,967 0.0756 0.075 0.069 0.076 0.065 0.079 2,526,780 0.0756 7.14%
2023-03-08 0 0.070 0.065 0.070 0.071 0.071 80,000 5,680 0.0710 0.070 0.065 0.070 0.071 0.071 80,000 0.0710 -1.41%
2023-03-07 0 0.071 0.067 0.073 0.066 0.077 892,000 63,154 0.0708 0.071 0.067 0.073 0.066 0.077 892,000 0.0708 1.43%
2023-03-06 0 0.070 0.063 0.070 0.063 0.070 110,000 7,000 0.0636 0.070 0.063 0.070 0.063 0.070 110,000 0.0636 4.48%
2023-03-03 0 0.067 0.067 0.069 0.065 0.065 280,000 18,200 0.0650 0.067 0.067 0.069 0.065 0.065 280,000 0.0650 -1.47%
2023-03-02 0 0.068 0.063 0.069 0.069 0.069 10,000 690 0.0690 0.068 0.063 0.069 0.069 0.069 10,000 0.0690 -1.45%
2023-03-01 0 0.069 0.065 0.070 0.063 0.070 480,000 33,350 0.0695 0.069 0.065 0.070 0.063 0.070 480,000 0.0695 4.55%
2023-02-28 0 0.066 0.063 0.068 0.066 0.066 34,000 2,220 0.0653 0.066 0.063 0.068 0.066 0.066 34,000 0.0653 0.00%
2023-02-27 0 0.066 0.065 0.068 0.065 0.067 236,000 15,594 0.0661 0.066 0.065 0.068 0.065 0.067 236,000 0.0661 8.20%
2023-02-24 0 0.061 0.061 0.064 0.061 0.061 100,176 6,109 0.0610 0.061 0.061 0.064 0.061 0.061 100,176 0.0610 1.67%
2023-02-23 0 0.060 0.060 0.065 0.060 0.064 190,000 11,780 0.0620 0.060 0.060 0.065 0.060 0.064 190,000 0.0620 -10.45%
2023-02-22 0 0.067 0.070 0.071 0.060 0.077 2,121,000 133,205 0.0628 0.067 0.070 0.071 0.060 0.077 2,121,000 0.0628 -6.94%
2023-02-21 0 0.072 0.066 0.076 - - 0 0 - 0.072 0.066 0.076 - - 0 - 0.00%
2023-02-20 0 0.072 0.066 0.072 - - 0 0 - 0.072 0.066 0.072 - - 0 - 0.00%
2023-02-17 0 0.072 0.066 0.073 - - 0 0 - 0.072 0.066 0.073 - - 0 - -1.37%
2023-02-16 0 0.073 0.066 0.074 - - 0 0 - 0.073 0.066 0.074 - - 0 - 0.00%
2023-02-15 0 0.073 0.066 0.074 - - 0 0 - 0.073 0.066 0.074 - - 0 - -2.67%
2023-02-14 0 0.075 0.066 0.075 0.075 0.078 40,000 3,040 0.0760 0.075 0.066 0.075 0.075 0.078 40,000 0.0760 8.70%
2023-02-13 0 0.069 0.066 0.078 - - 0 0 - 0.069 0.066 0.078 - - 0 - 0.00%
2023-02-10 0 0.069 0.066 0.080 - - 0 0 - 0.069 0.066 0.080 - - 0 - 0.00%
2023-02-09 0 0.069 0.066 0.071 0.069 0.069 100,000 6,900 0.0690 0.069 0.066 0.071 0.069 0.069 100,000 0.0690 0.00%
2023-02-08 0 0.069 0.066 0.072 - - 0 0 - 0.069 0.066 0.072 - - 0 - 0.00%
2023-02-07 0 0.069 0.066 0.072 - - 0 0 - 0.069 0.066 0.072 - - 0 - 0.00%
2023-02-06 0 0.069 0.069 0.072 - - 0 0 - 0.069 0.069 0.072 - - 0 - 1.47%
2023-02-03 0 0.068 0.067 0.072 0.066 0.072 203,000 13,810 0.0680 0.068 0.067 0.072 0.066 0.072 203,000 0.0680 0.00%
2023-02-02 0 0.068 0.063 0.072 - - 0 0 - 0.068 0.063 0.072 - - 0 - 0.00%
2023-02-01 0 0.068 0.069 0.072 0.066 0.066 20,000 1,320 0.0660 0.068 0.069 0.072 0.066 0.066 20,000 0.0660 3.03%
2023-01-31 0 0.066 0.065 0.069 0.066 0.066 11,000 720 0.0655 0.066 0.065 0.069 0.066 0.066 11,000 0.0655 0.00%
2023-01-30 0 0.066 0.064 0.069 0.066 0.066 288,000 18,944 0.0658 0.066 0.064 0.069 0.066 0.066 288,000 0.0658 0.00%
2023-01-27 0 0.066 0.066 0.071 0.066 0.071 152,000 10,482 0.0690 0.066 0.066 0.071 0.066 0.071 152,000 0.0690 -1.49%
2023-01-26 0 0.067 0.062 0.069 - - 1,000 58 0.0580 0.067 0.062 0.069 - - 1,000 0.0580 0.00%
2023-01-20 0 0.067 0.064 0.067 - - 0 0 - 0.067 0.064 0.067 - - 0 - 0.00%
2023-01-19 0 0.067 0.064 0.067 - - 0 0 - 0.067 0.064 0.067 - - 0 - 0.00%
2023-01-18 0 0.067 0.064 0.067 0.062 0.067 620,000 39,610 0.0639 0.067 0.064 0.067 0.062 0.067 620,000 0.0639 -1.47%
2023-01-17 0 0.068 0.063 0.070 - - 0 0 - 0.068 0.063 0.070 - - 0 - -2.86%
2023-01-16 0 0.070 0.065 0.071 - - 0 0 - 0.070 0.065 0.071 - - 0 - 0.00%
2023-01-13 0 0.070 0.064 0.070 - - 0 0 - 0.070 0.064 0.070 - - 0 - -1.41%
2023-01-12 0 0.071 0.067 0.070 0.066 0.073 410,000 27,350 0.0667 0.071 0.067 0.070 0.066 0.073 410,000 0.0667 -1.39%
2023-01-11 0 0.072 0.066 0.075 0.064 0.072 9,110,000 655,420 0.0719 0.072 0.066 0.075 0.064 0.072 9,110,000 0.0719 -1.37%
2023-01-10 0 0.073 0.065 0.074 0.062 0.073 70,000 4,830 0.0690 0.073 0.065 0.074 0.062 0.073 70,000 0.0690 7.35%
2023-01-09 0 0.068 0.063 0.069 - - 0 0 - 0.068 0.063 0.069 - - 0 - 0.00%
2023-01-06 0 0.068 0.064 0.070 - - 0 0 - 0.068 0.064 0.070 - - 0 - 0.00%
2023-01-05 0 0.068 0.068 0.070 0.065 0.067 400,000 26,700 0.0668 0.068 0.068 0.070 0.065 0.067 400,000 0.0668 -1.45%
2023-01-04 0 0.069 0.064 0.070 0.066 0.070 420,000 28,650 0.0682 0.069 0.064 0.070 0.066 0.070 420,000 0.0682 -1.43%
2023-01-03 0 0.070 0.066 0.070 0.070 0.070 20,000 1,400 0.0700 0.070 0.066 0.070 0.070 0.070 20,000 0.0700 6.06%
2022-12-30 0 0.066 0.066 0.071 0.066 0.071 130,000 8,820 0.0678 0.066 0.066 0.071 0.066 0.071 130,000 0.0678 -15.38%
2022-12-29 0 0.078 0.069 0.078 0.078 0.078 10,000 780 0.0780 0.078 0.069 0.078 0.078 0.078 10,000 0.0780 4.00%
2022-12-28 0 0.075 0.068 0.075 0.075 0.075 10,000 750 0.0750 0.075 0.068 0.075 0.075 0.075 10,000 0.0750 0.00%
2022-12-23 0 0.075 0.068 0.075 0.070 0.078 190,117 14,027 0.0738 0.075 0.068 0.075 0.070 0.078 190,117 0.0738 5.63%
2022-12-22 0 0.071 0.066 0.072 0.067 0.074 170,000 11,600 0.0682 0.071 0.066 0.072 0.067 0.074 170,000 0.0682 -4.05%
2022-12-21 0 0.074 0.067 0.074 0.076 0.076 10,000 760 0.0760 0.074 0.067 0.074 0.076 0.076 10,000 0.0760 2.78%
2022-12-20 0 0.072 0.067 0.072 0.072 0.075 39,000 2,732 0.0701 0.072 0.067 0.072 0.072 0.075 39,000 0.0701 0.00%
2022-12-19 0 0.072 0.071 0.072 0.072 0.072 160,000 11,530 0.0721 0.072 0.071 0.072 0.072 0.072 160,000 0.0721 5.88%
2022-12-16 0 0.068 0.068 0.071 0.068 0.068 20,000 1,360 0.0680 0.068 0.068 0.071 0.068 0.068 20,000 0.0680 -5.56%
2022-12-15 0 0.072 0.068 0.072 0.067 0.079 50,000 3,680 0.0736 0.072 0.068 0.072 0.067 0.079 50,000 0.0736 -4.00%
2022-12-14 0 0.075 0.067 0.075 0.071 0.079 30,000 2,250 0.0750 0.075 0.067 0.075 0.071 0.079 30,000 0.0750 1.35%
2022-12-13 0 0.074 0.067 0.074 0.070 0.077 42,647 3,132 0.0734 0.074 0.067 0.074 0.070 0.077 42,647 0.0734 4.23%
2022-12-12 0 0.071 0.065 0.071 0.072 0.079 40,000 2,950 0.0738 0.071 0.065 0.071 0.072 0.079 40,000 0.0738 -1.39%
2022-12-09 0 0.072 0.068 0.073 0.068 0.077 440,200 30,162 0.0685 0.072 0.068 0.073 0.068 0.077 440,200 0.0685 1.41%
2022-12-08 0 0.071 0.066 0.072 0.063 0.079 754,500 51,140 0.0678 0.071 0.066 0.072 0.063 0.079 754,500 0.0678 2.90%
2022-12-07 0 0.069 0.068 0.069 0.068 0.078 360,000 24,910 0.0692 0.069 0.068 0.069 0.068 0.078 360,000 0.0692 -11.54%
2022-12-06 0 0.078 0.068 0.080 - - 0 0 - 0.078 0.068 0.080 - - 0 - 0.00%
2022-12-05 0 0.078 0.068 0.080 - - 0 0 - 0.078 0.068 0.080 - - 0 - 0.00%
2022-12-02 0 0.078 0.070 0.078 - - 0 0 - 0.078 0.070 0.078 - - 0 - 0.00%
2022-12-01 0 0.078 0.069 0.078 0.079 0.079 20,000 1,580 0.0790 0.078 0.069 0.078 0.079 0.079 20,000 0.0790 5.41%
2022-11-30 0 0.074 0.068 0.074 - - 0 0 - 0.074 0.068 0.074 - - 0 - -1.33%
2022-11-29 0 0.075 0.068 0.076 0.075 0.075 30,000 2,210 0.0737 0.075 0.068 0.076 0.075 0.075 30,000 0.0737 4.17%
2022-11-28 0 0.072 0.072 0.073 - - 0 0 - 0.072 0.072 0.073 - - 0 - 0.00%
2022-11-25 0 0.072 0.072 0.073 0.069 0.070 59,000 4,100 0.0695 0.072 0.072 0.073 0.069 0.070 59,000 0.0695 -1.37%
2022-11-24 0 0.073 0.067 0.074 0.068 0.073 340,000 23,830 0.0701 0.073 0.067 0.074 0.068 0.073 340,000 0.0701 0.00%
2022-11-23 0 0.073 0.068 0.075 - - 1,000 61 0.0610 0.073 0.068 0.075 - - 1,000 0.0610 0.00%
2022-11-22 0 0.073 0.073 0.075 0.071 0.077 290,000 20,730 0.0715 0.073 0.073 0.075 0.071 0.077 290,000 0.0715 -5.19%
2022-11-21 0 0.077 0.071 0.078 0.066 0.100 2,049,000 148,925 0.0727 0.077 0.071 0.078 0.066 0.100 2,049,000 0.0727 8.45%
2022-11-18 0 0.071 0.071 0.077 0.069 0.077 200,000 13,920 0.0696 0.071 0.071 0.077 0.069 0.077 200,000 0.0696 -6.58%
2022-11-17 0 0.076 0.069 0.076 0.068 0.082 110,000 7,620 0.0693 0.076 0.069 0.076 0.068 0.082 110,000 0.0693 0.00%
2022-11-16 0 0.076 0.070 0.076 0.066 0.080 477,000 33,925 0.0711 0.076 0.070 0.076 0.066 0.080 477,000 0.0711 15.15%
2022-11-15 0 0.066 0.066 0.074 0.066 0.069 530,000 35,520 0.0670 0.066 0.066 0.074 0.066 0.069 530,000 0.0670 -10.81%
2022-11-14 0 0.074 0.070 0.074 - - 0 0 - 0.074 0.070 0.074 - - 0 - -1.33%
2022-11-11 0 0.075 0.069 0.075 0.066 0.078 290,000 20,870 0.0720 0.075 0.069 0.075 0.066 0.078 290,000 0.0720 -3.85%
2022-11-10 0 0.078 0.068 0.078 0.078 0.078 80,000 6,240 0.0780 0.078 0.068 0.078 0.078 0.078 80,000 0.0780 1.30%
2022-11-09 0 0.077 0.067 0.080 0.077 0.077 250,000 19,250 0.0770 0.077 0.067 0.080 0.077 0.077 250,000 0.0770 0.00%
2022-11-08 0 0.077 0.076 0.077 0.061 0.080 16,870,000 1,335,320 0.0792 0.077 0.076 0.077 0.061 0.080 16,870,000 0.0792 14.93%
2022-11-07 0 0.067 0.067 0.069 0.067 0.073 310,000 22,230 0.0717 0.067 0.067 0.069 0.067 0.073 310,000 0.0717 -2.90%
2022-11-04 0 0.069 0.069 0.070 0.067 0.071 2,043,000 139,056 0.0681 0.069 0.069 0.070 0.067 0.071 2,043,000 0.0681 4.55%
2022-11-03 0 0.066 0.066 0.070 0.063 0.106 25,990,000 1,961,570 0.0755 0.066 0.066 0.070 0.063 0.106 25,990,000 0.0755 -43.59%
2022-11-02 0 0.117 0.108 0.125 - - 0 0 - 0.117 0.108 0.125 - - 0 - 0.00%
2022-11-01 0 0.117 0.108 0.117 0.117 0.119 30,000 3,530 0.1177 0.117 0.108 0.117 0.117 0.119 30,000 0.1177 -4.10%
2022-10-31 0 0.122 0.110 0.124 0.110 0.110 30,000 3,420 0.1140 0.122 0.110 0.124 0.110 0.110 30,000 0.1140 -1.61%
2022-10-28 0 0.124 0.110 0.125 0.124 0.124 70,000 8,680 0.1240 0.124 0.110 0.125 0.124 0.124 70,000 0.1240 -0.80%
2022-10-27 0 0.125 0.108 0.125 - - 0 0 - 0.125 0.108 0.125 - - 0 - -0.79%
2022-10-26 0 0.126 0.107 0.126 0.105 0.127 16,643,000 2,105,655 0.1265 0.126 0.107 0.126 0.105 0.127 16,643,000 0.1265 9.57%
2022-10-25 0 0.115 0.107 0.131 0.115 0.115 20,000 2,300 0.1150 0.115 0.107 0.131 0.115 0.115 20,000 0.1150 1.77%
2022-10-24 0 0.113 0.113 0.115 0.110 0.111 34,500 3,770 0.1093 0.113 0.113 0.115 0.110 0.111 34,500 0.1093 -15.04%
2022-10-21 0 0.133 0.108 - 0.109 0.114 81,100 9,172 0.1131 0.133 0.108 - 0.109 0.114 81,100 0.1131 16.67%
2022-10-20 0 0.114 0.112 0.114 0.115 0.117 70,000 8,070 0.1153 0.114 0.112 0.114 0.115 0.117 70,000 0.1153 -5.00%
2022-10-19 0 0.120 0.110 0.120 - - 0 0 - 0.120 0.110 0.120 - - 0 - -4.76%
2022-10-18 0 0.126 0.115 0.126 - - 0 0 - 0.126 0.115 0.126 - - 0 - -3.08%
2022-10-17 0 0.130 0.130 0.133 0.106 0.106 64,000 6,760 0.1056 0.130 0.130 0.133 0.106 0.106 64,000 0.1056 3.17%
2022-10-14 0 0.126 0.116 0.134 0.116 0.135 376,000 47,566 0.1265 0.126 0.116 0.134 0.116 0.135 376,000 0.1265 -18.71%
2022-10-13 0 0.155 0.125 0.155 0.128 0.155 1,230,000 168,220 0.1368 0.155 0.125 0.155 0.128 0.155 1,230,000 0.1368 21.09%
2022-10-12 0 0.128 - 0.128 0.128 0.130 40,000 5,180 0.1295 0.128 - 0.128 0.128 0.130 40,000 0.1295 0.00%
2022-10-11 0 0.128 0.128 0.130 - - 0 0 - 0.128 0.128 0.130 - - 0 - 19.63%
2022-10-10 0 0.107 0.107 0.130 0.107 0.107 60,000 6,420 0.1070 0.107 0.107 0.130 0.107 0.107 60,000 0.1070 0.94%
2022-10-07 0 0.106 0.106 0.125 0.104 0.104 110,000 11,440 0.1040 0.106 0.106 0.125 0.104 0.104 110,000 0.1040 -15.87%
2022-10-06 0 0.126 0.126 0.128 0.102 0.115 100,000 11,070 0.1107 0.126 0.126 0.128 0.102 0.115 100,000 0.1107 -3.08%
2022-10-05 0 0.130 0.110 0.130 - - 0 0 - 0.130 0.110 0.130 - - 0 - 0.00%
2022-10-03 0 0.130 0.110 0.130 0.100 0.130 696,540 82,109 0.1179 0.130 0.110 0.130 0.100 0.130 696,540 0.1179 21.50%
2022-09-30 0 0.107 0.102 0.107 - - 0 0 - 0.107 0.102 0.107 - - 0 - 0.00%
2022-09-29 0 0.107 0.101 0.108 0.100 0.108 94,000 9,432 0.1003 0.107 0.101 0.108 0.100 0.108 94,000 0.1003 -2.73%
2022-09-28 0 0.110 0.107 0.110 0.108 0.110 220,000 24,230 0.1101 0.110 0.107 0.110 0.108 0.110 220,000 0.1101 -7.56%
2022-09-27 0 0.119 0.115 0.120 0.119 0.120 80,000 9,580 0.1198 0.119 0.115 0.120 0.119 0.120 80,000 0.1198 -4.80%
2022-09-26 0 0.125 0.120 0.125 - - 0 0 - 0.125 0.120 0.125 - - 0 - 0.00%
2022-09-23 0 0.125 0.120 0.126 0.125 0.125 31,500 3,915 0.1243 0.125 0.120 0.126 0.125 0.125 31,500 0.1243 -1.57%
2022-09-22 0 0.127 0.115 0.127 - - 0 0 - 0.127 0.115 0.127 - - 0 - -0.78%
2022-09-21 0 0.128 0.118 0.130 - - 0 0 - 0.128 0.118 0.130 - - 0 - 0.00%
2022-09-20 0 0.128 0.113 0.128 0.130 0.130 50,600 6,569 0.1298 0.128 0.113 0.128 0.130 0.130 50,600 0.1298 -2.29%
2022-09-19 0 0.131 0.130 0.140 - - 0 0 - 0.131 0.130 0.140 - - 0 - 0.00%
2022-09-16 0 0.131 0.130 0.141 0.131 0.131 70,000 9,170 0.1310 0.131 0.130 0.141 0.131 0.131 70,000 0.1310 -5.07%
2022-09-15 0 0.138 0.138 0.142 0.130 0.130 10,000 1,300 0.1300 0.138 0.138 0.142 0.130 0.130 10,000 0.1300 2.99%
2022-09-14 0 0.134 0.130 0.139 0.134 0.134 10,000 1,340 0.1340 0.134 0.130 0.139 0.134 0.134 10,000 0.1340 -4.96%
2022-09-13 0 0.141 0.134 0.141 - - 7,000 903 0.1290 0.141 0.134 0.141 - - 7,000 0.1290 -1.40%
2022-09-09 0 0.143 0.130 0.143 0.144 0.144 1,110,000 159,840 0.1440 0.143 0.130 0.143 0.144 0.144 1,110,000 0.1440 -2.72%
2022-09-08 0 0.147 0.133 0.147 0.133 0.147 20,000 2,800 0.1400 0.147 0.133 0.147 0.133 0.147 20,000 0.1400 2.08%
2022-09-07 0 0.144 0.132 0.144 - - 0 0 - 0.144 0.132 0.144 - - 0 - 0.00%
2022-09-06 0 0.144 0.132 0.144 0.144 0.144 20,400 2,931 0.1437 0.144 0.132 0.144 0.144 0.144 20,400 0.1437 0.00%
2022-09-05 0 0.144 0.132 0.148 - - 2,000 248 0.1240 0.144 0.132 0.148 - - 2,000 0.1240 0.00%
2022-09-02 0 0.144 0.132 0.144 - - 0 0 - 0.144 0.132 0.144 - - 0 - 0.00%
2022-09-01 0 0.144 0.134 0.144 - - 0 0 - 0.144 0.134 0.144 - - 0 - 0.00%
2022-08-31 0 0.144 0.132 0.149 - - 0 0 - 0.144 0.132 0.149 - - 0 - 0.00%
2022-08-30 0 0.144 0.133 0.149 0.140 0.148 727,000 102,865 0.1415 0.144 0.133 0.149 0.140 0.148 727,000 0.1415 0.00%
2022-08-29 0 0.144 0.144 0.148 - - 0 0 - 0.144 0.144 0.148 - - 0 - 0.00%
2022-08-26 0 0.144 0.132 0.148 - - 5,000 640 0.1280 0.144 0.132 0.148 - - 5,000 0.1280 0.00%
2022-08-25 0 0.144 0.132 0.144 0.148 0.148 10,000 1,480 0.1480 0.144 0.132 0.144 0.148 0.148 10,000 0.1480 2.86%
2022-08-24 0 0.140 0.138 0.140 0.138 0.140 434,000 60,602 0.1396 0.140 0.138 0.140 0.138 0.140 434,000 0.1396 -2.78%
2022-08-23 0 0.144 0.132 0.144 - - 0 0 - 0.144 0.132 0.144 - - 0 - 0.00%
2022-08-22 0 0.144 0.133 0.149 0.133 0.144 20,000 2,770 0.1385 0.144 0.133 0.149 0.133 0.144 20,000 0.1385 -2.04%
2022-08-19 0 0.147 0.132 0.149 - - 0 0 - 0.147 0.132 0.149 - - 0 - 0.00%
2022-08-18 0 0.147 0.132 0.149 0.133 0.147 21,323 2,969 0.1392 0.147 0.132 0.149 0.133 0.147 21,323 0.1392 -1.34%
2022-08-17 0 0.149 0.133 0.150 0.132 0.149 205,000 28,300 0.1380 0.149 0.133 0.150 0.132 0.149 205,000 0.1380 -0.67%
2022-08-16 0 0.150 0.142 0.150 0.142 0.155 300,000 44,280 0.1476 0.150 0.142 0.150 0.142 0.155 300,000 0.1476 2.04%
2022-08-15 0 0.147 0.141 0.148 0.139 0.164 1,360,000 197,450 0.1452 0.147 0.141 0.148 0.139 0.164 1,360,000 0.1452 10.53%
2022-08-12 0 0.133 0.131 0.155 0.131 0.133 270,441 35,742 0.1322 0.133 0.131 0.155 0.131 0.133 270,441 0.1322 0.76%
2022-08-11 0 0.132 0.132 0.140 - - 0 0 - 0.132 0.132 0.140 - - 0 - 0.00%
2022-08-10 0 0.132 0.130 0.147 0.132 0.132 10,000 1,320 0.1320 0.132 0.130 0.147 0.132 0.132 10,000 0.1320 0.00%
2022-08-09 0 0.132 0.132 0.140 0.131 0.136 32,500 4,290 0.1320 0.132 0.132 0.140 0.131 0.136 32,500 0.1320 -5.71%
2022-08-08 0 0.140 0.140 0.150 0.136 0.141 90,000 12,580 0.1398 0.140 0.140 0.150 0.136 0.141 90,000 0.1398 0.00%
2022-08-05 0 0.140 0.133 0.140 0.140 0.140 20,000 2,800 0.1400 0.140 0.133 0.140 0.140 0.140 20,000 0.1400 -4.76%
2022-08-04 0 0.147 0.133 0.146 0.131 0.147 27,000 3,613 0.1338 0.147 0.133 0.146 0.131 0.147 27,000 0.1338 1.38%
2022-08-03 0 0.145 0.135 0.145 0.143 0.157 672,823 98,221 0.1460 0.145 0.135 0.145 0.143 0.157 672,823 0.1460 1.40%
2022-08-02 0 0.143 0.130 0.144 0.143 0.143 420,000 60,060 0.1430 0.143 0.130 0.144 0.143 0.143 420,000 0.1430 0.70%
2022-08-01 0 0.142 0.130 0.143 0.142 0.142 710,000 100,820 0.1420 0.142 0.130 0.143 0.142 0.142 710,000 0.1420 -0.70%
2022-07-29 0 0.143 0.130 0.143 0.143 0.143 430,000 61,490 0.1430 0.143 0.130 0.143 0.143 0.143 430,000 0.1430 0.00%
2022-07-28 0 0.143 0.142 0.144 0.143 0.144 40,000 5,740 0.1435 0.143 0.142 0.144 0.143 0.144 40,000 0.1435 -0.69%
2022-07-27 0 0.144 0.130 0.144 0.136 0.144 37,000 5,122 0.1384 0.144 0.130 0.144 0.136 0.144 37,000 0.1384 0.00%
2022-07-26 0 0.144 0.130 0.144 - - 0 0 - 0.144 0.130 0.144 - - 0 - 0.00%
2022-07-25 0 0.144 0.130 0.144 - - 100 12 0.1200 0.144 0.130 0.144 - - 100 0.1200 0.00%
2022-07-22 0 0.144 0.130 0.145 - - 0 0 - 0.144 0.130 0.145 - - 0 - 0.00%
2022-07-21 0 0.144 0.136 0.145 0.138 0.144 20,009 2,821 0.1410 0.144 0.136 0.145 0.138 0.144 20,009 0.1410 4.35%
2022-07-20 0 0.138 0.138 0.140 0.134 0.134 30,000 4,020 0.1340 0.138 0.138 0.140 0.134 0.134 30,000 0.1340 -1.43%
2022-07-19 0 0.140 0.134 0.140 0.135 0.140 30,147 4,118 0.1366 0.140 0.134 0.140 0.135 0.140 30,147 0.1366 0.00%
2022-07-18 0 0.140 0.134 0.147 0.140 0.140 20,000 2,800 0.1400 0.140 0.134 0.147 0.140 0.140 20,000 0.1400 0.00%
2022-07-15 0 0.140 0.140 0.141 0.140 0.140 35,000 4,870 0.1391 0.140 0.140 0.141 0.140 0.140 35,000 0.1391 -0.71%
2022-07-14 0 0.141 0.141 0.147 0.141 0.141 33,500 4,643 0.1386 0.141 0.141 0.147 0.141 0.141 33,500 0.1386 -4.08%
2022-07-13 0 0.147 0.141 0.147 - - 0 0 - 0.147 0.141 0.147 - - 0 - 0.00%
2022-07-12 0 0.147 0.141 0.147 - - 200,000 29,400 0.1470 0.147 0.141 0.147 - - 200,000 0.1470 -0.68%
2022-07-11 0 0.148 0.141 0.148 - - 0 0 - 0.148 0.141 0.148 - - 0 - 0.00%
2022-07-08 0 0.148 0.146 0.148 0.148 0.148 255,001 37,715 0.1479 0.148 0.146 0.148 0.148 0.148 255,001 0.1479 0.00%
2022-07-07 0 0.148 0.148 0.154 0.147 0.148 30,000 4,430 0.1477 0.148 0.148 0.154 0.147 0.148 30,000 0.1477 -3.90%
2022-07-06 0 0.154 0.141 0.154 - - 0 0 - 0.154 0.141 0.154 - - 0 - 0.00%
2022-07-05 0 0.154 0.141 0.154 0.154 0.154 20,000 3,080 0.1540 0.154 0.141 0.154 0.154 0.154 20,000 0.1540 8.45%
2022-07-04 0 0.142 0.142 0.152 0.142 0.142 10,000 1,420 0.1420 0.142 0.142 0.152 0.142 0.142 10,000 0.1420 -6.58%
2022-06-30 0 0.152 0.152 0.154 0.142 0.142 310,000 44,020 0.1420 0.152 0.152 0.154 0.142 0.142 310,000 0.1420 -1.30%
2022-06-29 0 0.154 0.142 0.155 0.154 0.154 10,000 1,540 0.1540 0.154 0.142 0.155 0.154 0.154 10,000 0.1540 0.00%
2022-06-28 0 0.154 0.147 0.154 0.147 0.154 27,000 4,004 0.1483 0.154 0.147 0.154 0.147 0.154 27,000 0.1483 2.67%
2022-06-27 0 0.150 0.147 0.154 0.147 0.150 133,000 19,661 0.1478 0.150 0.147 0.154 0.147 0.150 133,000 0.1478 1.35%
2022-06-24 0 0.148 0.143 0.148 0.148 0.148 100,000 14,800 0.1480 0.148 0.143 0.148 0.148 0.148 100,000 0.1480 -1.33%
2022-06-23 0 0.150 0.150 0.153 0.150 0.154 172,000 25,966 0.1510 0.150 0.150 0.153 0.150 0.154 172,000 0.1510 -3.85%
2022-06-22 0 0.156 0.150 0.156 - - 0 0 - 0.156 0.150 0.156 - - 0 - -1.27%
2022-06-21 0 0.158 0.148 0.158 - - 0 0 - 0.158 0.148 0.158 - - 0 - -1.25%
2022-06-20 0 0.160 0.160 0.161 0.150 0.168 22,000 3,470 0.1577 0.160 0.160 0.161 0.150 0.168 22,000 0.1577 6.67%
2022-06-17 0 0.150 0.150 0.158 0.143 0.173 116,000 18,588 0.1602 0.150 0.150 0.158 0.143 0.173 116,000 0.1602 0.00%
2022-06-16 0 0.150 0.150 0.158 0.150 0.150 241,000 36,140 0.1500 0.150 0.150 0.158 0.150 0.150 241,000 0.1500 0.00%
2022-06-15 0 0.150 0.150 0.158 0.150 0.170 270,000 42,761 0.1584 0.150 0.150 0.158 0.150 0.170 270,000 0.1584 -12.28%
2022-06-14 0 0.171 - 0.171 - - 3,000 510 0.1700 0.171 - 0.171 - - 3,000 0.1700 0.00%
2022-06-13 0 0.171 0.153 0.172 0.148 0.174 2,450,000 395,330 0.1614 0.171 0.153 0.172 0.148 0.174 2,450,000 0.1614 -3.93%
2022-06-10 0 0.178 0.163 0.178 - - 0 0 - 0.178 0.163 0.178 - - 0 - 0.00%
2022-06-09 0 0.178 0.154 0.183 - - 2,000 332 0.1660 0.178 0.154 0.183 - - 2,000 0.1660 0.00%
2022-06-08 0 0.178 0.158 0.178 - - 0 0 - 0.178 0.158 0.178 - - 0 - -0.56%
2022-06-07 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - -1.10%
2022-06-06 0 0.181 - 0.181 0.183 0.183 10,000 1,830 0.1830 0.181 - 0.181 0.183 0.183 10,000 0.1830 -1.63%
2022-06-02 0 0.184 0.163 0.185 0.180 0.184 34,668 6,187 0.1785 0.184 0.163 0.185 0.180 0.184 34,668 0.1785 3.95%
2022-06-01 0 0.177 0.135 0.185 0.177 0.177 13,000 2,265 0.1742 0.177 0.135 0.185 0.177 0.177 13,000 0.1742 9.94%
2022-05-31 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2022-05-13 0 0.161 - 0.165 - - 0 0 - 0.161 - 0.165 - - 0 - 0.00%
2022-05-12 0 0.161 - 0.161 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2022-05-11 0 0.161 0.140 0.161 0.141 0.161 320,000 50,080 0.1565 0.161 0.140 0.161 0.141 0.161 320,000 0.1565 -1.83%
2022-05-10 0 0.164 0.164 0.165 0.164 0.164 50,000 8,200 0.1640 0.164 0.164 0.165 0.164 0.164 50,000 0.1640 -0.61%
2022-05-06 0 0.165 0.141 0.165 - - 5,000 840 0.1680 0.165 0.141 0.165 - - 5,000 0.1680 0.00%
2022-05-05 0 0.165 0.140 0.170 0.160 0.168 50,000 8,220 0.1644 0.165 0.140 0.170 0.160 0.168 50,000 0.1644 0.61%
2022-05-04 0 0.164 0.142 0.164 0.168 0.168 60,000 10,080 0.1680 0.164 0.142 0.164 0.168 0.168 60,000 0.1680 -2.96%
2022-05-03 0 0.169 0.093 0.169 - - 0 0 - 0.169 0.093 0.169 - - 0 - 0.00%
2022-04-29 0 0.169 - 0.170 - - 0 0 - 0.169 - 0.170 - - 0 - 0.00%
2022-04-28 0 0.169 - 0.169 0.166 0.170 103,000 17,397 0.1689 0.169 - 0.169 0.166 0.170 103,000 0.1689 2.42%
2022-04-27 0 0.165 0.166 0.170 0.160 0.170 171,000 28,170 0.1647 0.165 0.166 0.170 0.160 0.170 171,000 0.1647 -5.17%
2022-04-26 0 0.174 0.171 0.179 0.168 0.179 65,000 11,075 0.1704 0.174 0.171 0.179 0.168 0.179 65,000 0.1704 -4.92%
2022-04-25 0 0.183 0.130 0.183 - - 0 0 - 0.183 0.130 0.183 - - 0 - 0.00%
2022-04-22 0 0.183 0.183 0.190 0.180 0.182 20,000 3,620 0.1810 0.183 0.183 0.190 0.180 0.182 20,000 0.1810 3.39%
2022-04-21 0 0.177 0.170 0.196 0.177 0.190 210,000 37,820 0.1801 0.177 0.170 0.196 0.177 0.190 210,000 0.1801 -9.69%
2022-04-20 0 0.196 0.178 0.196 0.196 0.196 30,000 5,880 0.1960 0.196 0.178 0.196 0.196 0.196 30,000 0.1960 3.70%
2022-04-19 0 0.189 0.178 0.199 0.192 0.192 10,000 1,920 0.1920 0.189 0.178 0.199 0.192 0.192 10,000 0.1920 -0.53%
2022-04-14 0 0.190 0.187 0.192 0.192 0.192 10,000 1,920 0.1920 0.190 0.187 0.192 0.192 0.192 10,000 0.1920 1.06%
2022-04-13 0 0.188 0.192 0.200 0.187 0.188 123,000 23,090 0.1877 0.188 0.192 0.200 0.187 0.188 123,000 0.1877 0.00%
2022-04-12 0 0.188 0.188 0.190 - - 5,500 1,015 0.1845 0.188 0.188 0.190 - - 5,500 0.1845 -1.05%
2022-04-11 0 0.190 0.158 0.190 0.190 0.196 63,000 12,009 0.1906 0.190 0.158 0.190 0.190 0.196 63,000 0.1906 -3.06%
2022-04-08 0 0.196 0.196 0.199 0.190 0.218 210,000 43,700 0.2081 0.196 0.196 0.199 0.190 0.218 210,000 0.2081 -10.09%
2022-04-07 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-04-06 0 0.218 - 0.240 0.218 0.218 93,000 20,178 0.2170 0.218 - 0.240 0.218 0.218 93,000 0.2170 0.00%
2022-04-04 0 0.218 - 0.218 0.210 0.218 30,003 6,380 0.2126 0.218 - 0.218 0.210 0.218 30,003 0.2126 3.81%
2022-04-01 0 0.210 0.210 0.219 - - 0 0 - 0.210 0.210 0.219 - - 0 - 7.69%
2022-03-31 0 0.195 0.183 0.195 0.181 0.195 175,000 33,153 0.1894 0.195 0.183 0.195 0.181 0.195 175,000 0.1894 -2.50%
2022-03-30 0 0.200 0.180 0.200 0.200 0.200 25,000 5,000 0.2000 0.200 0.180 0.200 0.200 0.200 25,000 0.2000 -4.76%
2022-03-29 0 0.210 0.201 0.210 0.210 0.216 11,000 2,370 0.2155 0.210 0.201 0.210 0.210 0.216 11,000 0.2155 5.00%
2022-03-28 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2022-03-25 0 0.200 0.180 0.200 0.200 0.200 28,000 5,600 0.2000 0.200 0.180 0.200 0.200 0.200 28,000 0.2000 1.01%
2022-03-24 0 0.198 0.180 0.199 0.190 0.198 2,000 388 0.1940 0.198 0.180 0.199 0.190 0.198 2,000 0.1940 2.06%
2022-03-23 0 0.194 0.180 0.194 0.156 0.194 66,800 12,837 0.1922 0.194 0.180 0.194 0.156 0.194 66,800 0.1922 2.11%
2022-03-22 0 0.190 0.170 0.190 - - 0 0 - 0.190 0.170 0.190 - - 0 - -5.00%
2022-03-21 0 0.200 0.180 0.200 0.181 0.200 218,000 41,750 0.1915 0.200 0.180 0.200 0.181 0.200 218,000 0.1915 2.04%
2022-03-18 0 0.196 0.192 0.196 0.177 0.210 252,000 47,418 0.1882 0.196 0.192 0.196 0.177 0.210 252,000 0.1882 -6.67%
2022-03-17 0 0.021 0.021 0.023 0.021 0.021 250,000 5,250 0.0210 0.210 0.210 0.230 0.210 0.210 25,000 0.2100 0.00%
2022-03-16 0 0.021 0.021 0.024 0.021 0.022 1,435,000 30,375 0.0212 0.210 0.210 0.240 0.210 0.220 143,500 0.2117 5.00%
2022-03-15 0 0.020 0.020 0.022 0.020 0.022 3,060,000 64,460 0.0211 0.200 0.200 0.220 0.200 0.220 306,000 0.2107 -13.04%
2022-03-14 0 0.023 0.022 0.023 0.023 0.023 4,034,600 92,772 0.0230 0.230 0.220 0.230 0.230 0.230 403,460 0.2299 0.00%
2022-03-11 0 0.023 0.023 0.024 0.023 0.023 1,030,000 23,690 0.0230 0.230 0.230 0.240 0.230 0.230 103,000 0.2300 0.00%
2022-03-10 0 0.023 0.023 0.025 0.022 0.023 260,329 5,935 0.0228 0.230 0.230 0.250 0.220 0.230 26,033 0.2280 0.00%
2022-03-09 0 0.023 0.022 0.023 0.022 0.023 890,000 20,220 0.0227 0.230 0.220 0.230 0.220 0.230 89,000 0.2272 0.00%
2022-03-08 0 0.023 0.022 0.023 - - 0 0 - 0.230 0.220 0.230 - - 0 - 0.00%
2022-03-07 0 0.023 0.023 0.024 0.022 0.022 1,330,000 29,260 0.0220 0.230 0.230 0.240 0.220 0.220 133,000 0.2200 0.00%
2022-03-04 0 0.023 0.023 0.025 0.023 0.024 3,190,000 76,320 0.0239 0.230 0.230 0.250 0.230 0.240 319,000 0.2392 -4.17%
2022-03-03 0 0.024 0.022 0.025 0.024 0.024 130,588 3,127 0.0239 0.240 0.220 0.250 0.240 0.240 13,059 0.2395 0.00%
2022-03-02 0 0.024 0.022 0.025 0.021 0.025 4,600,000 105,510 0.0229 0.240 0.220 0.250 0.210 0.250 460,000 0.2294 -4.00%
2022-03-01 0 0.025 0.025 0.027 0.025 0.026 160,000 4,020 0.0251 0.250 0.250 0.270 0.250 0.260 16,000 0.2513 0.00%
2022-02-28 0 0.025 0.025 0.026 0.025 0.025 160,000 4,000 0.0250 0.250 0.250 0.260 0.250 0.250 16,000 0.2500 -3.85%
2022-02-25 0 0.026 0.025 0.026 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2022-02-24 0 0.026 0.025 0.026 0.025 0.026 200,000 5,110 0.0256 0.260 0.250 0.260 0.250 0.260 20,000 0.2555 -3.70%
2022-02-23 0 0.027 0.025 0.027 0.027 0.027 80,000 2,160 0.0270 0.270 0.250 0.270 0.270 0.270 8,000 0.2700 0.00%
2022-02-22 0 0.027 0.025 0.027 0.025 0.027 720,000 18,290 0.0254 0.270 0.250 0.270 0.250 0.270 72,000 0.2540 0.00%
2022-02-21 0 0.027 0.025 0.027 0.025 0.027 430,000 11,150 0.0259 0.270 0.250 0.270 0.250 0.270 43,000 0.2593 3.85%
2022-02-18 0 0.026 0.026 0.027 0.024 0.027 4,330,000 107,640 0.0249 0.260 0.260 0.270 0.240 0.270 433,000 0.2486 4.00%
2022-02-17 0 0.025 0.024 0.025 0.025 0.025 655,000 16,325 0.0249 0.250 0.240 0.250 0.250 0.250 65,500 0.2492 -3.85%
2022-02-16 0 0.026 0.025 0.026 0.025 0.026 120,000 3,080 0.0257 0.260 0.250 0.260 0.250 0.260 12,000 0.2567 0.00%
2022-02-15 0 0.026 0.025 0.026 0.026 0.026 30,000 780 0.0260 0.260 0.250 0.260 0.260 0.260 3,000 0.2600 0.00%
2022-02-14 0 0.026 0.026 0.027 0.025 0.026 390,000 9,760 0.0250 0.260 0.260 0.270 0.250 0.260 39,000 0.2503 0.00%
2022-02-11 0 0.026 0.026 0.027 0.025 0.027 992,600 26,183 0.0264 0.260 0.260 0.270 0.250 0.270 99,260 0.2638 4.00%
2022-02-10 0 0.025 0.025 0.026 0.025 0.026 350,800 8,902 0.0254 0.250 0.250 0.260 0.250 0.260 35,080 0.2538 -3.85%
2022-02-09 0 0.026 0.025 0.026 0.025 0.026 1,110,000 28,050 0.0253 0.260 0.250 0.260 0.250 0.260 111,000 0.2527 4.00%
2022-02-08 0 0.025 0.025 0.026 0.025 0.026 390,000 9,860 0.0253 0.250 0.250 0.260 0.250 0.260 39,000 0.2528 -3.85%
2022-02-07 0 0.026 0.025 0.026 0.025 0.026 4,400,000 111,690 0.0254 0.260 0.250 0.260 0.250 0.260 440,000 0.2538 0.00%
2022-02-04 0 0.026 0.025 0.026 0.026 0.028 3,230,000 87,190 0.0270 0.260 0.250 0.260 0.260 0.280 323,000 0.2699 -3.70%
2022-01-31 0 0.027 0.025 0.027 0.026 0.028 800,000 21,680 0.0271 0.270 0.250 0.270 0.260 0.280 80,000 0.2710 -3.57%
2022-01-28 0 0.028 0.028 0.029 0.026 0.028 3,480,000 96,640 0.0278 0.280 0.280 0.290 0.260 0.280 348,000 0.2777 0.00%
2022-01-27 0 0.028 0.028 0.029 0.028 0.028 1,680,000 47,840 0.0285 0.280 0.280 0.290 0.280 0.280 168,000 0.2848 0.00%
2022-01-26 0 0.028 0.028 0.029 0.027 0.029 130,000 3,710 0.0285 0.280 0.280 0.290 0.270 0.290 13,000 0.2854 -3.45%
2022-01-25 0 0.029 0.028 0.029 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2022-01-24 0 0.029 0.027 0.029 0.029 0.029 1,170,000 33,930 0.0290 0.290 0.270 0.290 0.290 0.290 117,000 0.2900 3.57%
2022-01-21 0 0.028 0.028 0.030 0.028 0.030 1,370,000 39,900 0.0291 0.280 0.280 0.300 0.280 0.300 137,000 0.2912 -3.45%
2022-01-20 0 0.029 0.028 0.029 0.029 0.029 230,000 6,670 0.0290 0.290 0.280 0.290 0.290 0.290 23,000 0.2900 0.00%
2022-01-19 0 0.029 0.028 0.029 0.028 0.029 610,000 17,380 0.0285 0.290 0.280 0.290 0.280 0.290 61,000 0.2849 3.57%
2022-01-18 0 0.028 0.028 0.029 0.028 0.029 3,240,000 90,880 0.0280 0.280 0.280 0.290 0.280 0.290 324,000 0.2805 0.00%
2022-01-17 0 0.028 0.027 0.028 0.027 0.028 2,360,000 65,090 0.0276 0.280 0.270 0.280 0.270 0.280 236,000 0.2758 -3.45%
2022-01-14 0 0.029 0.028 0.029 0.027 0.029 2,330,000 66,240 0.0284 0.290 0.280 0.290 0.270 0.290 233,000 0.2843 -3.33%
2022-01-13 0 0.030 0.030 0.031 0.030 0.031 1,360,000 41,680 0.0306 0.300 0.300 0.310 0.300 0.310 136,000 0.3065 0.00%
2022-01-12 0 0.030 0.029 0.030 0.029 0.031 2,740,000 81,720 0.0298 0.300 0.290 0.300 0.290 0.310 274,000 0.2982 -3.23%
2022-01-11 0 0.031 0.031 0.032 0.030 0.032 10,105,000 311,805 0.0309 0.310 0.310 0.320 0.300 0.320 1,010,500 0.3086 6.90%
2022-01-10 0 0.029 0.028 0.029 0.029 0.029 3,420,000 99,180 0.0290 0.290 0.280 0.290 0.290 0.290 342,000 0.2900 0.00%
2022-01-07 0 0.029 0.028 0.029 0.028 0.029 2,060,600 58,924 0.0286 0.290 0.280 0.290 0.280 0.290 206,060 0.2860 0.00%
2022-01-06 0 0.029 0.028 0.029 0.026 0.030 9,650,000 273,420 0.0283 0.290 0.280 0.290 0.260 0.300 965,000 0.2833 -6.45%
2022-01-05 0 0.031 0.030 0.031 0.030 0.032 4,670,000 144,670 0.0310 0.310 0.300 0.310 0.300 0.320 467,000 0.3098 -8.82%
2022-01-04 0 0.034 0.033 0.034 - - 10,000 340 0.0340 0.340 0.330 0.340 - - 1,000 0.3400 0.00%
2022-01-03 0 0.034 0.033 0.035 0.032 0.034 4,650,000 156,570 0.0337 0.340 0.330 0.350 0.320 0.340 465,000 0.3367 6.25%
2021-12-31 0 0.032 0.031 0.033 0.031 0.032 2,510,000 79,320 0.0316 0.320 0.310 0.330 0.310 0.320 251,000 0.3160 3.23%
2021-12-30 0 0.031 0.031 0.032 0.030 0.031 119,920,000 3,717,500 0.0310 0.310 0.310 0.320 0.300 0.310 11,992,000 0.3100 0.00%
2021-12-29 0 0.031 0.030 0.031 0.031 0.031 100,000 3,100 0.0310 0.310 0.300 0.310 0.310 0.310 10,000 0.3100 0.00%
2021-12-28 0 0.031 0.030 0.031 0.031 0.032 7,340,000 228,340 0.0311 0.310 0.300 0.310 0.310 0.320 734,000 0.3111 -3.13%
2021-12-24 0 0.032 0.030 0.032 0.030 0.032 9,990,000 308,870 0.0309 0.320 0.300 0.320 0.300 0.320 999,000 0.3092 0.00%
2021-12-23 0 0.032 0.031 0.032 0.031 0.032 4,320,000 136,740 0.0317 0.320 0.310 0.320 0.310 0.320 432,000 0.3165 3.23%
2021-12-22 0 0.031 0.031 0.032 0.031 0.032 3,770,000 119,810 0.0318 0.310 0.310 0.320 0.310 0.320 377,000 0.3178 -3.13%
2021-12-21 0 0.032 0.031 0.032 0.031 0.032 960,000 30,390 0.0317 0.320 0.310 0.320 0.310 0.320 96,000 0.3166 0.00%
2021-12-20 0 0.032 0.031 0.032 0.031 0.032 5,430,000 173,510 0.0320 0.320 0.310 0.320 0.310 0.320 543,000 0.3195 -3.03%
2021-12-17 0 0.033 0.033 0.034 0.033 0.033 940,000 31,020 0.0330 0.330 0.330 0.340 0.330 0.330 94,000 0.3300 0.00%
2021-12-16 0 0.033 0.033 0.035 0.033 0.038 8,220,000 293,140 0.0357 0.330 0.330 0.350 0.330 0.380 822,000 0.3566 0.00%
2021-12-15 0 0.033 0.033 0.034 0.033 0.033 2,780,000 91,740 0.0330 0.330 0.330 0.340 0.330 0.330 278,000 0.3300 0.00%
2021-12-14 0 0.033 0.033 0.034 0.033 0.035 1,430,000 47,800 0.0334 0.330 0.330 0.340 0.330 0.350 143,000 0.3343 0.00%
2021-12-13 0 0.033 0.033 0.034 0.033 0.036 1,890,000 62,890 0.0333 0.330 0.330 0.340 0.330 0.360 189,000 0.3328 0.00%
2021-12-10 0 0.033 0.033 0.034 0.033 0.034 1,000,000 33,980 0.0340 0.330 0.330 0.340 0.330 0.340 100,000 0.3398 0.00%
2021-12-09 0 0.033 0.033 0.034 0.033 0.034 1,870,000 62,140 0.0332 0.330 0.330 0.340 0.330 0.340 187,000 0.3323 0.00%
2021-12-08 0 0.033 0.033 0.035 0.033 0.034 1,171,600 39,633 0.0338 0.330 0.330 0.350 0.330 0.340 117,160 0.3383 -2.94%
2021-12-07 0 0.034 0.034 0.035 0.033 0.035 38,960,000 1,356,370 0.0348 0.340 0.340 0.350 0.330 0.350 3,896,000 0.3481 -5.56%
2021-12-06 0 0.036 0.034 0.036 0.034 0.036 4,145,000 143,450 0.0346 0.360 0.340 0.360 0.340 0.360 414,500 0.3461 2.86%
2021-12-03 0 0.035 0.035 0.036 0.034 0.041 23,510,000 856,020 0.0364 0.350 0.350 0.360 0.340 0.410 2,351,000 0.3641 -12.50%
2021-12-02 0 0.040 0.040 0.042 0.039 0.047 12,680,000 521,570 0.0411 0.400 0.400 0.420 0.390 0.470 1,268,000 0.4113 -20.00%
2021-12-01 0 0.050 0.040 0.050 0.033 0.050 36,680,000 1,571,070 0.0428 0.500 0.400 0.500 0.330 0.500 3,668,000 0.4283 38.89%
2021-11-30 0 0.036 0.036 0.037 0.036 0.042 10,780,000 401,940 0.0373 0.360 0.360 0.370 0.360 0.420 1,078,000 0.3729 -20.00%
2021-11-29 0 0.045 0.037 0.043 0.031 0.049 19,710,000 732,820 0.0372 0.450 0.370 0.430 0.310 0.490 1,971,000 0.3718 45.16%
2021-11-26 0 0.031 0.031 0.035 0.031 0.035 8,395,752 282,878 0.0337 0.310 0.310 0.350 0.310 0.350 839,575 0.3369 -13.89%
2021-11-25 0 0.036 0.035 0.036 0.030 0.038 21,160,000 705,810 0.0334 0.360 0.350 0.360 0.300 0.380 2,116,000 0.3336 12.50%
2021-11-24 0 0.032 0.030 0.032 0.030 0.032 19,580,000 591,260 0.0302 0.320 0.300 0.320 0.300 0.320 1,958,000 0.3020 3.23%
2021-11-23 0 0.031 0.030 0.032 0.029 0.031 22,080,000 658,980 0.0298 0.310 0.300 0.320 0.290 0.310 2,208,000 0.2985 -3.13%
2021-11-22 0 0.032 0.031 0.032 0.032 0.032 1,060,000 33,920 0.0320 0.320 0.310 0.320 0.320 0.320 106,000 0.3200 0.00%
2021-11-19 0 0.032 0.032 0.033 0.032 0.033 3,290,000 108,340 0.0329 0.320 0.320 0.330 0.320 0.330 329,000 0.3293 -3.03%
2021-11-18 0 0.033 0.032 0.033 0.032 0.035 8,020,000 262,780 0.0328 0.330 0.320 0.330 0.320 0.350 802,000 0.3277 -5.71%
2021-11-17 0 0.035 0.034 0.036 0.033 0.035 3,060,000 104,060 0.0340 0.350 0.340 0.360 0.330 0.350 306,000 0.3401 2.94%
2021-11-16 0 0.034 0.034 0.035 0.033 0.040 27,345,882 977,420 0.0357 0.340 0.340 0.350 0.330 0.400 2,734,588 0.3574 3.03%
2021-11-15 0 0.033 0.033 0.034 0.033 0.036 2,870,400 98,459 0.0343 0.330 0.330 0.340 0.330 0.360 287,040 0.3430 0.00%
2021-11-12 0 0.033 0.032 0.033 0.031 0.033 1,620,000 51,980 0.0321 0.330 0.320 0.330 0.310 0.330 162,000 0.3209 3.12%
2021-11-11 0 0.032 0.032 0.033 0.031 0.033 3,420,000 108,140 0.0316 0.320 0.320 0.330 0.310 0.330 342,000 0.3162 0.00%
2021-11-10 0 0.032 0.031 0.032 0.030 0.032 5,950,000 187,870 0.0316 0.320 0.310 0.320 0.300 0.320 595,000 0.3157 3.23%
2021-11-09 0 0.031 0.031 0.032 0.031 0.032 7,240,000 224,490 0.0310 0.310 0.310 0.320 0.310 0.320 724,000 0.3101 -3.13%
2021-11-08 0 0.032 0.031 0.032 0.031 0.034 18,290,000 579,590 0.0317 0.320 0.310 0.320 0.310 0.340 1,829,000 0.3169 -3.03%
2021-11-05 0 0.033 0.033 0.034 0.032 0.035 3,621,000 123,281 0.0340 0.330 0.330 0.340 0.320 0.350 362,100 0.3405 -2.94%
2021-11-04 0 0.034 0.033 0.034 0.033 0.034 6,711,470 224,313 0.0334 0.340 0.330 0.340 0.330 0.340 671,147 0.3342 -2.86%
2021-11-03 0 0.035 0.033 0.035 0.034 0.036 3,630,000 124,600 0.0343 0.350 0.330 0.350 0.340 0.360 363,000 0.3433 0.00%
2021-11-02 0 0.035 0.034 0.035 0.034 0.036 2,910,000 100,770 0.0346 0.350 0.340 0.350 0.340 0.360 291,000 0.3463 0.00%
2021-11-01 0 0.035 0.033 0.035 0.032 0.035 17,630,000 590,380 0.0335 0.350 0.330 0.350 0.320 0.350 1,763,000 0.3349 2.94%
2021-10-29 0 0.034 0.033 0.034 0.031 0.038 59,600,000 2,061,960 0.0346 0.340 0.330 0.340 0.310 0.380 5,960,000 0.3460 -2.86%
2021-10-28 0 0.035 0.035 0.036 0.029 0.065 574,980,000 28,189,940 0.0490 0.350 0.350 0.360 0.290 0.650 57,498,000 0.4903 -40.68%
2021-10-27 0 0.059 0.057 0.059 0.052 0.063 115,500,000 6,534,270 0.0566 0.590 0.570 0.590 0.520 0.630 11,550,000 0.5657 13.46%
2021-10-26 0 0.052 0.051 0.052 0.051 0.052 210,000 10,760 0.0512 0.520 0.510 0.520 0.510 0.520 21,000 0.5124 1.96%
2021-10-25 0 0.051 0.051 0.055 0.051 0.051 230,000 11,730 0.0510 0.510 0.510 0.550 0.510 0.510 23,000 0.5100 0.00%
2021-10-22 0 0.051 0.051 0.055 0.050 0.050 180,000 9,000 0.0500 0.510 0.510 0.550 0.500 0.500 18,000 0.5000 -5.56%
2021-10-21 0 0.054 0.054 0.055 0.053 0.055 3,680,000 198,290 0.0539 0.540 0.540 0.550 0.530 0.550 368,000 0.5388 -1.82%
2021-10-20 0 0.055 0.050 0.055 0.055 0.055 1,980,000 108,900 0.0550 0.550 0.500 0.550 0.550 0.550 198,000 0.5500 0.00%
2021-10-19 0 0.055 0.055 0.056 0.047 0.056 5,920,000 299,450 0.0506 0.550 0.550 0.560 0.470 0.560 592,000 0.5058 1.85%
2021-10-18 0 0.054 0.050 0.055 0.047 0.054 1,170,000 57,170 0.0489 0.540 0.500 0.550 0.470 0.540 117,000 0.4886 12.50%
2021-10-15 0 0.048 0.048 0.051 0.048 0.055 4,140,000 212,280 0.0513 0.480 0.480 0.510 0.480 0.550 414,000 0.5128 -15.79%
2021-10-12 0 0.057 0.052 0.057 0.050 0.057 570,000 29,800 0.0523 0.570 0.520 0.570 0.500 0.570 57,000 0.5228 7.55%
2021-10-11 0 0.053 0.053 0.058 0.052 0.056 4,880,000 270,520 0.0554 0.530 0.530 0.580 0.520 0.560 488,000 0.5543 -10.17%
2021-10-08 0 0.059 0.053 0.059 0.059 0.060 440,000 26,120 0.0594 0.590 0.530 0.590 0.590 0.600 44,000 0.5936 0.00%
2021-10-07 0 0.059 0.057 0.059 0.057 0.059 260,000 14,840 0.0571 0.590 0.570 0.590 0.570 0.590 26,000 0.5708 3.51%
2021-10-06 0 0.057 0.053 0.057 0.057 0.057 90,000 5,130 0.0570 0.570 0.530 0.570 0.570 0.570 9,000 0.5700 -3.39%
2021-10-05 0 0.059 0.055 0.059 0.052 0.059 1,080,000 58,640 0.0543 0.590 0.550 0.590 0.520 0.590 108,000 0.5430 1.72%
2021-10-04 0 0.058 0.054 0.058 - - 0 0 - 0.580 0.540 0.580 - - 0 - -3.33%
2021-09-30 0 0.060 0.054 0.060 0.055 0.060 1,190,000 68,600 0.0576 0.600 0.540 0.600 0.550 0.600 119,000 0.5765 3.45%
2021-09-29 0 0.058 0.050 0.058 0.050 0.058 1,760,000 90,880 0.0516 0.580 0.500 0.580 0.500 0.580 176,000 0.5164 1.75%
2021-09-28 0 0.057 0.052 0.057 0.057 0.057 470,000 26,790 0.0570 0.570 0.520 0.570 0.570 0.570 47,000 0.5700 -1.72%
2021-09-27 0 0.058 0.055 0.058 0.056 0.060 1,370,000 80,920 0.0591 0.580 0.550 0.580 0.560 0.600 137,000 0.5907 0.00%
2021-09-24 0 0.058 0.058 0.059 0.058 0.060 5,840,000 339,820 0.0582 0.580 0.580 0.590 0.580 0.600 584,000 0.5819 0.00%
2021-09-23 0 0.058 0.058 0.059 0.058 0.060 3,980,000 236,240 0.0594 0.580 0.580 0.590 0.580 0.600 398,000 0.5936 0.00%
2021-09-21 0 0.058 0.058 0.060 0.052 0.058 2,970,000 166,000 0.0559 0.580 0.580 0.600 0.520 0.580 297,000 0.5589 0.00%
2021-09-20 0 0.058 0.058 0.060 0.058 0.067 8,660,000 506,250 0.0585 0.580 0.580 0.600 0.580 0.670 866,000 0.5846 1.75%
2021-09-17 0 0.057 0.057 0.060 0.054 0.068 24,160,000 1,489,410 0.0616 0.570 0.570 0.600 0.540 0.680 2,416,000 0.6165 -1.72%
2021-09-16 0 0.058 0.056 0.058 0.047 0.061 14,080,000 720,960 0.0512 0.580 0.560 0.580 0.470 0.610 1,408,000 0.5120 20.83%
2021-09-15 0 0.048 0.046 0.048 0.040 0.049 7,990,000 378,810 0.0474 0.480 0.460 0.480 0.400 0.490 799,000 0.4741 20.00%
2021-09-14 0 0.040 0.040 0.041 0.040 0.040 1,830,000 73,200 0.0400 0.400 0.400 0.410 0.400 0.400 183,000 0.4000 0.00%
2021-09-13 0 0.040 0.040 0.041 0.038 0.042 2,580,000 104,610 0.0405 0.400 0.400 0.410 0.380 0.420 258,000 0.4055 -4.76%
2021-09-10 0 0.042 0.041 0.043 0.042 0.043 1,280,000 53,770 0.0420 0.420 0.410 0.430 0.420 0.430 128,000 0.4201 -2.33%
2021-09-09 0 0.043 0.045 0.047 0.042 0.043 2,030,000 86,800 0.0428 0.430 0.450 0.470 0.420 0.430 203,000 0.4276 2.38%
2021-09-08 0 0.042 0.041 0.042 0.041 0.043 20,010,000 822,580 0.0411 0.420 0.410 0.420 0.410 0.430 2,001,000 0.4111 -2.33%
2021-09-07 0 0.043 0.042 0.043 0.042 0.044 1,990,000 85,440 0.0429 0.430 0.420 0.430 0.420 0.440 199,000 0.4293 -2.27%
2021-09-06 0 0.044 0.042 0.044 0.042 0.044 2,280,000 97,960 0.0430 0.440 0.420 0.440 0.420 0.440 228,000 0.4296 0.00%
2021-09-03 0 0.044 0.043 0.044 0.043 0.045 5,672,800 246,072 0.0434 0.440 0.430 0.440 0.430 0.450 567,280 0.4338 -2.22%
2021-09-02 0 0.045 0.043 0.045 0.043 0.045 6,890,000 300,160 0.0436 0.450 0.430 0.450 0.430 0.450 689,000 0.4356 0.00%
2021-09-01 0 0.045 0.043 0.045 0.045 0.045 3,300,000 148,500 0.0450 0.450 0.430 0.450 0.450 0.450 330,000 0.4500 0.00%
2021-08-31 0 0.045 0.043 0.045 0.042 0.046 15,870,000 699,840 0.0441 0.450 0.430 0.450 0.420 0.460 1,587,000 0.4410 -2.17%
2021-08-30 0 0.046 0.046 0.048 0.045 0.048 4,700,000 215,940 0.0459 0.460 0.460 0.480 0.450 0.480 470,000 0.4594 -4.17%
2021-08-27 0 0.048 0.046 0.048 0.046 0.049 1,224,000 58,404 0.0477 0.480 0.460 0.480 0.460 0.490 122,400 0.4772 -2.04%
2021-08-26 0 0.049 0.048 0.049 0.047 0.050 1,710,000 83,710 0.0490 0.490 0.480 0.490 0.470 0.500 171,000 0.4895 6.52%
2021-08-25 0 0.046 0.046 0.047 0.046 0.047 3,350,000 156,800 0.0468 0.460 0.460 0.470 0.460 0.470 335,000 0.4681 -2.13%
2021-08-24 0 0.047 0.047 0.048 0.045 0.050 24,560,000 1,160,100 0.0472 0.470 0.470 0.480 0.450 0.500 2,456,000 0.4724 -11.32%
2021-08-23 0 0.053 0.051 0.053 0.050 0.053 1,340,000 67,900 0.0507 0.530 0.510 0.530 0.500 0.530 134,000 0.5067 1.92%
2021-08-20 0 0.052 0.050 0.053 0.049 0.052 4,040,000 204,330 0.0506 0.520 0.500 0.530 0.490 0.520 404,000 0.5058 4.00%
2021-08-19 0 0.050 0.050 0.053 0.050 0.054 5,320,000 272,390 0.0512 0.500 0.500 0.530 0.500 0.540 532,000 0.5120 -5.66%
2021-08-18 0 0.053 0.053 0.056 0.052 0.054 1,046,000 55,844 0.0534 0.530 0.530 0.560 0.520 0.540 104,600 0.5339 -5.36%
2021-08-17 0 0.056 0.055 0.058 0.051 0.056 20,390,000 1,109,350 0.0544 0.560 0.550 0.580 0.510 0.560 2,039,000 0.5441 3.70%
2021-08-16 0 0.054 0.054 0.055 0.054 0.059 6,230,000 346,940 0.0557 0.540 0.540 0.550 0.540 0.590 623,000 0.5569 -6.90%
2021-08-13 0 0.058 0.058 0.060 0.055 0.059 41,280,000 2,329,620 0.0564 0.580 0.580 0.600 0.550 0.590 4,128,000 0.5643 7.41%
2021-08-12 0 0.054 0.053 0.054 0.054 0.059 13,870,000 783,790 0.0565 0.540 0.530 0.540 0.540 0.590 1,387,000 0.5651 -3.57%
2021-08-11 0 0.056 0.055 0.057 0.054 0.056 15,640,000 866,370 0.0554 0.560 0.550 0.570 0.540 0.560 1,564,000 0.5539 -1.75%
2021-08-10 0 0.057 0.055 0.058 0.055 0.060 8,200,000 466,100 0.0568 0.570 0.550 0.580 0.550 0.600 820,000 0.5684 1.79%
2021-08-09 0 0.056 0.056 0.058 0.054 0.060 9,900,000 555,960 0.0562 0.560 0.560 0.580 0.540 0.600 990,000 0.5616 1.82%
2021-08-06 0 0.055 0.055 0.057 0.049 0.060 60,070,000 3,209,070 0.0534 0.550 0.550 0.570 0.490 0.600 6,007,000 0.5342 -9.84%
2021-08-05 0 0.061 0.060 0.061 0.057 0.095 266,200,000 21,666,110 0.0814 0.610 0.600 0.610 0.570 0.950 26,620,000 0.8139 -19.74%
2021-08-04 0 0.076 0.075 0.076 0.074 0.082 16,600,000 1,317,230 0.0794 0.760 0.750 0.760 0.740 0.820 1,660,000 0.7935 -6.17%
2021-08-03 0 0.081 0.073 0.080 0.066 0.082 22,060,000 1,616,240 0.0733 0.810 0.730 0.800 0.660 0.820 2,206,000 0.7327 22.73%
2021-08-02 0 0.066 0.066 0.067 0.052 0.074 47,710,000 2,845,580 0.0596 0.660 0.660 0.670 0.520 0.740 4,771,000 0.5964 26.92%
2021-07-30 0 0.052 0.050 0.052 0.048 0.052 5,540,000 282,590 0.0510 0.520 0.500 0.520 0.480 0.520 554,000 0.5101 1.96%
2021-07-29 0 0.051 0.048 0.052 0.049 0.053 3,780,000 190,290 0.0503 0.510 0.480 0.520 0.490 0.530 378,000 0.5034 4.08%
2021-07-28 0 0.049 0.049 0.050 0.044 0.049 11,750,000 534,720 0.0455 0.490 0.490 0.500 0.440 0.490 1,175,000 0.4551 0.00%
2021-07-27 0 0.049 0.046 0.049 0.043 0.059 23,210,000 1,160,910 0.0500 0.490 0.460 0.490 0.430 0.590 2,321,000 0.5002 -9.26%
2021-07-26 0 0.054 0.054 0.055 0.050 0.057 8,920,000 461,420 0.0517 0.540 0.540 0.550 0.500 0.570 892,000 0.5173 0.00%
2021-07-23 0 0.054 0.052 0.055 0.050 0.062 24,890,000 1,328,790 0.0534 0.540 0.520 0.550 0.500 0.620 2,489,000 0.5339 -6.90%
2021-07-22 0 0.058 0.058 0.060 0.058 0.064 2,930,000 171,800 0.0586 0.580 0.580 0.600 0.580 0.640 293,000 0.5863 0.00%
2021-07-21 0 0.058 0.058 0.060 0.056 0.060 9,360,000 543,770 0.0581 0.580 0.580 0.600 0.560 0.600 936,000 0.5810 -3.33%
2021-07-20 0 0.060 0.060 0.064 0.060 0.065 9,960,000 622,170 0.0625 0.600 0.600 0.640 0.600 0.650 996,000 0.6247 1.69%
2021-07-19 0 0.059 0.059 0.061 0.059 0.068 22,010,000 1,379,630 0.0627 0.590 0.590 0.610 0.590 0.680 2,201,000 0.6268 -15.71%
2021-07-16 0 0.070 0.069 0.070 0.070 0.082 39,210,000 2,955,280 0.0754 0.700 0.690 0.700 0.700 0.820 3,921,000 0.7537 -17.65%
2021-07-15 0 0.085 0.075 0.086 0.065 0.090 54,460,000 4,021,860 0.0738 0.850 0.750 0.860 0.650 0.900 5,446,000 0.7385 10.39%
2021-07-14 0 0.077 0.076 0.077 0.072 0.109 184,180,000 17,901,700 0.0972 0.770 0.760 0.770 0.720 1.090 18,418,000 0.9720 -11.49%
2021-07-13 0 0.087 0.087 0.090 0.043 0.090 87,830,000 4,823,760 0.0549 0.870 0.870 0.900 0.430 0.900 8,783,000 0.5492 58.18%
2021-07-12 0 0.055 0.054 0.055 0.051 0.066 58,200,000 3,416,930 0.0587 0.550 0.540 0.550 0.510 0.660 5,820,000 0.5871 -24.66%
2021-07-09 0 0.073 0.072 0.073 0.072 0.106 34,550,000 2,882,450 0.0834 0.730 0.720 0.730 0.720 1.060 3,455,000 0.8343 -31.78%
2021-07-08 0 0.107 0.105 0.107 0.082 0.127 125,110,000 13,961,670 0.1116 1.070 1.050 1.070 0.820 1.270 12,511,000 1.1160 2.88%
2021-07-07 0 0.104 0.102 0.104 0.089 0.130 107,924,705 13,323,875 0.1235 1.040 1.020 1.040 0.890 1.300 10,792,470 1.2346 7.22%
2021-07-06 0 0.097 0.086 0.099 0.085 0.098 4,160,000 380,370 0.0914 0.970 0.860 0.990 0.850 0.980 416,000 0.9144 16.87%
2021-07-05 0 0.083 0.081 0.083 0.075 0.086 2,740,000 217,560 0.0794 0.830 0.810 0.830 0.750 0.860 274,000 0.7940 2.47%
2021-07-02 0 0.081 0.081 0.083 0.075 0.130 57,140,000 6,566,360 0.1149 0.810 0.810 0.830 0.750 1.300 5,714,000 1.1492 -10.00%
2021-06-30 0 0.090 0.088 0.090 0.079 0.118 7,510,000 710,040 0.0945 0.900 0.880 0.900 0.790 1.180 751,000 0.9455 3.45%
2021-06-29 0 0.087 0.076 0.097 0.073 0.097 3,820,000 333,520 0.0873 0.870 0.760 0.970 0.730 0.970 382,000 0.8731 -6.45%
2021-06-28 0 0.093 0.060 0.093 0.063 0.099 3,120,000 255,010 0.0817 0.930 0.600 0.930 0.630 0.990 312,000 0.8173 43.08%
2021-06-25 0 0.065 0.060 0.065 0.060 0.065 1,340,000 86,050 0.0642 0.650 0.600 0.650 0.600 0.650 134,000 0.6422 8.33%
2021-06-24 0 0.060 0.056 0.065 0.058 0.060 210,000 12,560 0.0598 0.600 0.560 0.650 0.580 0.600 21,000 0.5981 3.45%
2021-06-23 0 0.058 0.057 0.058 0.058 0.058 160,000 9,280 0.0580 0.580 0.570 0.580 0.580 0.580 16,000 0.5800 0.00%
2021-06-22 0 0.058 0.058 0.065 0.058 0.058 11,200 643 0.0574 0.580 0.580 0.650 0.580 0.580 1,120 0.5741 1.75%
2021-06-21 0 0.057 0.057 0.064 0.055 0.065 2,030,094 115,264 0.0568 0.570 0.570 0.640 0.550 0.650 203,009 0.5678 -3.39%
2021-06-18 0 0.059 0.059 0.067 0.059 0.059 30,000 1,770 0.0590 0.590 0.590 0.670 0.590 0.590 3,000 0.5900 1.72%
2021-06-17 0 0.058 0.057 0.058 0.058 0.060 320,000 18,740 0.0586 0.580 0.570 0.580 0.580 0.600 32,000 0.5856 -1.69%
2021-06-16 0 0.059 0.058 0.059 0.058 0.059 490,000 28,660 0.0585 0.590 0.580 0.590 0.580 0.590 49,000 0.5849 -13.24%
2021-06-15 0 0.068 0.060 0.068 0.060 0.068 50,000 3,240 0.0648 0.680 0.600 0.680 0.600 0.680 5,000 0.6480 -2.86%
2021-06-11 0 0.070 0.064 0.070 0.064 0.072 390,000 27,180 0.0697 0.700 0.640 0.700 0.640 0.720 39,000 0.6969 9.37%
2021-06-10 0 0.064 0.062 0.067 0.060 0.067 660,000 40,470 0.0613 0.640 0.620 0.670 0.600 0.670 66,000 0.6132 6.67%
2021-06-09 0 0.060 0.060 0.066 0.057 0.067 290,000 17,730 0.0611 0.600 0.600 0.660 0.570 0.670 29,000 0.6114 -6.25%
2021-06-08 0 0.064 0.059 0.065 - - 0 0 - 0.640 0.590 0.650 - - 0 - -1.54%
2021-06-07 0 0.065 0.059 0.069 0.065 0.075 780,000 54,310 0.0696 0.650 0.590 0.690 0.650 0.750 78,000 0.6963 -13.33%
2021-06-04 0 0.075 0.061 0.075 0.061 0.075 658,823 40,006 0.0607 0.750 0.610 0.750 0.610 0.750 65,882 0.6072 25.00%
2021-06-03 0 0.060 0.058 0.060 0.057 0.068 760,000 47,020 0.0619 0.600 0.580 0.600 0.570 0.680 76,000 0.6187 5.26%
2021-06-02 0 0.057 0.055 0.060 0.052 0.058 3,920,000 213,480 0.0545 0.570 0.550 0.600 0.520 0.580 392,000 0.5446 -1.72%
2021-06-01 0 0.058 0.057 0.058 0.056 0.065 5,260,000 310,250 0.0590 0.580 0.570 0.580 0.560 0.650 526,000 0.5898 -10.77%
2021-05-31 0 0.065 0.065 0.067 0.052 0.094 9,960,000 674,200 0.0677 0.650 0.650 0.670 0.520 0.940 996,000 0.6769 -30.85%
2021-05-28 0 0.094 0.086 0.094 0.090 0.165 69,640,000 9,271,220 0.1331 0.940 0.860 0.940 0.900 1.650 6,964,000 1.3313 -36.91%
2021-05-27 0 0.149 0.134 0.149 0.157 0.157 10,000 1,570 0.1570 1.490 1.340 1.490 1.570 1.570 1,000 1.5700 7.97%
2021-05-26 0 0.138 0.137 0.158 0.130 0.155 2,080,000 280,870 0.1350 1.380 1.370 1.580 1.300 1.550 208,000 1.3503 -13.75%
2021-05-25 0 0.160 - 0.160 0.160 0.160 20,000 3,200 0.1600 1.600 - 1.600 1.600 1.600 2,000 1.6000 0.00%
2021-05-24 0 0.160 - 0.161 - - 0 0 - 1.600 - 1.610 - - 0 - 0.00%
2021-05-21 0 0.160 0.140 0.166 - - 0 0 - 1.600 1.400 1.660 - - 0 - 0.00%
2021-05-20 0 0.160 0.137 0.162 - - 0 0 - 1.600 1.370 1.620 - - 0 - 0.00%
2021-05-18 0 0.160 0.135 0.160 - - 0 0 - 1.600 1.350 1.600 - - 0 - -3.03%
2021-05-17 0 0.165 0.140 0.165 0.162 0.165 90,000 14,750 0.1639 1.650 1.400 1.650 1.620 1.650 9,000 1.6389 -2.37%
2021-05-14 0 0.169 0.155 0.169 0.150 0.169 1,255,000 200,245 0.1596 1.690 1.550 1.690 1.500 1.690 125,500 1.5956 9.74%
2021-05-13 0 0.154 0.143 0.165 - - 0 0 - 1.540 1.430 1.650 - - 0 - 0.00%
2021-05-12 0 0.154 0.154 0.165 0.150 0.169 1,270,000 206,080 0.1623 1.540 1.540 1.650 1.500 1.690 127,000 1.6227 -5.52%
2021-05-11 0 0.163 0.135 0.163 0.160 0.178 230,000 39,840 0.1732 1.630 1.350 1.630 1.600 1.780 23,000 1.7322 1.88%
2021-05-10 0 0.160 0.143 0.166 0.158 0.170 1,260,000 207,360 0.1646 1.600 1.430 1.660 1.580 1.700 126,000 1.6457 -4.76%
2021-05-07 0 0.168 0.141 0.167 0.157 0.168 110,006 17,560 0.1596 1.680 1.410 1.670 1.570 1.680 11,001 1.5963 7.01%
2021-05-06 0 0.157 0.136 0.150 0.136 0.165 900,400 138,910 0.1543 1.570 1.360 1.500 1.360 1.650 90,040 1.5428 12.14%
2021-05-05 0 0.140 0.141 0.159 0.126 0.180 5,600,000 818,200 0.1461 1.400 1.410 1.590 1.260 1.800 560,000 1.4611 7.69%
2021-05-04 0 0.130 0.126 0.136 0.129 0.131 4,170,000 540,740 0.1297 1.300 1.260 1.360 1.290 1.310 417,000 1.2967 2.36%
2021-05-03 0 0.127 0.126 0.149 0.126 0.141 4,760,000 613,590 0.1289 1.270 1.260 1.490 1.260 1.410 476,000 1.2891 -6.62%
2021-04-30 0 0.136 0.136 0.160 0.135 0.141 5,495,000 753,000 0.1370 1.360 1.360 1.600 1.350 1.410 549,500 1.3703 -2.86%
2021-04-29 0 0.140 0.140 0.155 0.140 0.155 5,810,000 841,870 0.1449 1.400 1.400 1.550 1.400 1.550 581,000 1.4490 -5.41%
2021-04-28 0 0.148 0.148 0.155 0.148 0.180 970,000 149,200 0.1538 1.480 1.480 1.550 1.480 1.800 97,000 1.5381 -1.99%
2021-04-27 0 0.151 0.151 0.157 0.148 0.150 4,330,000 645,490 0.1491 1.510 1.510 1.570 1.480 1.500 433,000 1.4907 11.85%
2021-04-26 0 0.135 0.135 0.140 0.135 0.135 20,000 2,700 0.1350 1.350 1.350 1.400 1.350 1.350 2,000 1.3500 0.00%
2021-04-23 0 0.135 0.135 0.142 0.135 0.139 1,080,000 148,320 0.1373 1.350 1.350 1.420 1.350 1.390 108,000 1.3733 -3.57%
2021-04-22 0 0.140 0.124 0.140 - - 0 0 - 1.400 1.240 1.400 - - 0 - -11.39%
2021-04-21 0 0.158 - 0.160 0.158 0.158 230,000 36,340 0.1580 1.580 - 1.600 1.580 1.580 23,000 1.5800 -1.25%
2021-04-20 0 0.160 0.139 0.160 0.160 0.160 700,000 112,100 0.1601 1.600 1.390 1.600 1.600 1.600 70,000 1.6014 13.48%
2021-04-19 0 0.141 0.117 - 0.141 0.141 150,000 21,150 0.1410 1.410 1.170 - 1.410 1.410 15,000 1.4100 2.92%
2021-04-16 0 0.137 0.129 0.139 0.139 0.139 100,000 13,900 0.1390 1.370 1.290 1.390 1.390 1.390 10,000 1.3900 -1.44%
2021-04-15 0 0.139 0.133 0.140 0.125 0.141 575,000 75,640 0.1315 1.390 1.330 1.400 1.250 1.410 57,500 1.3155 -7.95%
2021-04-14 0 0.151 0.145 0.170 0.151 0.151 13,600,000 2,106,080 0.1549 1.510 1.450 1.700 1.510 1.510 1,360,000 1.5486 0.67%
2021-04-13 0 0.150 0.140 0.176 0.150 0.150 1,000,000 150,000 0.1500 1.500 1.400 1.760 1.500 1.500 100,000 1.5000 -6.25%
2021-04-12 0 0.160 0.160 0.175 0.157 0.177 160,000 25,720 0.1608 1.600 1.600 1.750 1.570 1.770 16,000 1.6075 1.91%
2021-04-09 0 0.157 0.142 0.168 0.157 0.157 20,000 3,140 0.1570 1.570 1.420 1.680 1.570 1.570 2,000 1.5700 -6.55%
2021-04-08 0 0.168 0.140 0.180 0.168 0.180 58,000 9,800 0.1690 1.680 1.400 1.800 1.680 1.800 5,800 1.6897 0.00%
2021-04-07 0 0.168 0.147 0.168 0.167 0.168 140,000 23,430 0.1674 1.680 1.470 1.680 1.670 1.680 14,000 1.6736 0.00%
2021-04-01 0 0.168 0.168 0.175 0.142 0.169 660,000 105,750 0.1602 1.680 1.680 1.750 1.420 1.690 66,000 1.6023 -1.18%
2021-03-31 0 0.170 0.160 0.170 0.160 0.170 530,000 88,130 0.1663 1.700 1.600 1.700 1.600 1.700 53,000 1.6628 0.59%
2021-03-30 0 0.169 0.169 0.179 0.169 0.170 170,000 28,880 0.1699 1.690 1.690 1.790 1.690 1.700 17,000 1.6988 -0.59%
2021-03-29 0 0.170 0.170 0.174 0.170 0.170 280,000 47,600 0.1700 1.700 1.700 1.740 1.700 1.700 28,000 1.7000 0.00%
2021-03-26 0 0.170 0.155 0.170 0.145 0.173 17,480,000 2,968,060 0.1698 1.700 1.550 1.700 1.450 1.730 1,748,000 1.6980 3.03%
2021-03-25 0 0.165 0.150 0.165 0.149 0.165 3,050,000 457,660 0.1501 1.650 1.500 1.650 1.490 1.650 305,000 1.5005 10.74%
2021-03-24 0 0.149 0.140 0.150 0.145 0.150 830,000 123,580 0.1489 1.490 1.400 1.500 1.450 1.500 83,000 1.4889 0.00%
2021-03-23 0 0.149 0.136 0.149 0.135 0.174 1,690,000 264,750 0.1567 1.490 1.360 1.490 1.350 1.740 169,000 1.5666 -10.78%
2021-03-22 0 0.167 0.167 0.174 0.167 0.177 600,000 102,020 0.1700 1.670 1.670 1.740 1.670 1.770 60,000 1.7003 -1.76%
2021-03-19 0 0.170 0.168 0.177 0.170 0.180 1,280,000 219,650 0.1716 1.700 1.680 1.770 1.700 1.800 128,000 1.7160 -4.49%
2021-03-18 0 0.178 0.176 0.178 0.175 0.182 1,090,000 195,300 0.1792 1.780 1.760 1.780 1.750 1.820 109,000 1.7917 -2.20%
2021-03-17 0 0.182 0.178 0.183 0.178 0.184 1,520,000 273,920 0.1802 1.820 1.780 1.830 1.780 1.840 152,000 1.8021 -1.09%
2021-03-16 0 0.184 0.181 0.185 0.182 0.188 565,000 103,750 0.1836 1.840 1.810 1.850 1.820 1.880 56,500 1.8363 -2.65%
2021-03-15 0 0.189 0.184 0.190 0.183 0.189 770,000 142,380 0.1849 1.890 1.840 1.900 1.830 1.890 77,000 1.8491 0.00%
2021-03-12 0 0.189 0.184 0.189 0.185 0.190 280,023 52,394 0.1871 1.890 1.840 1.890 1.850 1.900 28,002 1.8711 0.00%
2021-03-11 0 0.189 0.185 0.189 0.184 0.192 400,000 74,630 0.1866 1.890 1.850 1.890 1.840 1.920 40,000 1.8658 0.53%
2021-03-10 0 0.188 0.184 0.189 0.184 0.193 425,000 78,465 0.1846 1.880 1.840 1.890 1.840 1.930 42,500 1.8462 -2.59%
2021-03-09 0 0.193 0.185 0.193 0.183 0.193 2,510,000 470,600 0.1875 1.930 1.850 1.930 1.830 1.930 251,000 1.8749 0.00%
2021-03-08 0 0.193 0.187 0.193 0.186 0.199 2,155,000 408,930 0.1898 1.930 1.870 1.930 1.860 1.990 215,500 1.8976 2.66%
2021-03-05 0 0.188 0.185 0.188 0.182 0.194 2,036,470 379,314 0.1863 1.880 1.850 1.880 1.820 1.940 203,647 1.8626 2.17%
2021-03-04 0 0.184 0.184 0.190 0.181 0.205 2,050,000 380,250 0.1855 1.840 1.840 1.900 1.810 2.050 205,000 1.8549 0.00%
2021-03-03 0 0.184 0.180 0.184 0.176 0.200 11,209,600 2,067,559 0.1844 1.840 1.800 1.840 1.760 2.000 1,120,960 1.8445 -5.64%
2021-03-02 0 0.195 0.188 0.195 0.173 0.215 40,110,000 7,750,550 0.1932 1.950 1.880 1.950 1.730 2.150 4,011,000 1.9323 12.72%
2021-03-01 0 0.173 0.168 0.174 0.142 0.175 8,815,000 1,419,600 0.1610 1.730 1.680 1.740 1.420 1.750 881,500 1.6104 31.06%
2021-02-26 0 0.132 0.128 0.133 0.128 0.145 4,430,000 593,030 0.1339 1.320 1.280 1.330 1.280 1.450 443,000 1.3387 1.54%
2021-02-25 0 0.130 0.129 0.135 0.115 0.134 4,460,000 576,520 0.1293 1.300 1.290 1.350 1.150 1.340 446,000 1.2926 8.33%
2021-02-24 0 0.120 0.120 0.123 0.102 0.123 6,935,000 831,960 0.1200 1.200 1.200 1.230 1.020 1.230 693,500 1.1997 6.19%
2021-02-23 0 0.113 0.106 0.113 0.100 0.113 1,480,000 153,430 0.1037 1.130 1.060 1.130 1.000 1.130 148,000 1.0367 6.60%
2021-02-22 0 0.106 0.100 0.107 0.100 0.107 230,000 23,660 0.1029 1.060 1.000 1.070 1.000 1.070 23,000 1.0287 0.95%
2021-02-19 0 0.105 0.100 0.105 0.097 0.105 2,440,000 246,010 0.1008 1.050 1.000 1.050 0.970 1.050 244,000 1.0082 12.90%
2021-02-18 0 0.093 0.090 0.093 0.087 0.095 590,000 54,260 0.0920 0.930 0.900 0.930 0.870 0.950 59,000 0.9197 -7.00%
2021-02-17 0 0.100 0.091 0.100 0.090 0.105 1,410,000 142,900 0.1013 1.000 0.910 1.000 0.900 1.050 141,000 1.0135 11.11%
2021-02-16 0 0.090 0.077 0.092 0.070 0.090 2,723,200 236,492 0.0868 0.900 0.770 0.920 0.700 0.900 272,320 0.8684 7.14%
2021-02-11 0 0.084 0.073 0.084 - - 0 0 - 0.840 0.730 0.840 - - 0 - -1.18%
2021-02-10 0 0.085 0.074 0.085 0.060 0.085 4,570,000 350,490 0.0767 0.850 0.740 0.850 0.600 0.850 457,000 0.7669 19.72%
2021-02-09 0 0.071 0.063 0.072 0.065 0.074 3,029,500 213,095 0.0703 0.710 0.630 0.720 0.650 0.740 302,950 0.7034 22.41%
2021-02-08 0 0.058 0.058 0.063 0.049 0.087 7,501,082 505,223 0.0674 0.580 0.580 0.630 0.490 0.870 750,108 0.6735 18.37%
2021-02-05 0 0.049 0.046 0.051 0.040 0.050 2,807,647 122,827 0.0437 0.490 0.460 0.510 0.400 0.500 280,765 0.4375 -2.00%
2021-02-04 0 0.050 0.050 0.055 - - 0 0 - 0.500 0.500 0.550 - - 0 - 0.00%
2021-02-03 0 0.050 0.048 0.050 0.050 0.053 1,070,000 53,550 0.0500 0.500 0.480 0.500 0.500 0.530 107,000 0.5005 -7.41%
2021-02-02 0 0.054 0.054 0.060 0.054 0.054 380,000 20,520 0.0540 0.540 0.540 0.600 0.540 0.540 38,000 0.5400 5.88%
2021-02-01 0 0.051 0.051 0.055 0.042 0.059 3,110,006 152,510 0.0490 0.510 0.510 0.550 0.420 0.590 311,001 0.4904 -13.56%
2021-01-29 0 0.059 0.059 0.067 0.057 0.060 530,000 30,750 0.0580 0.590 0.590 0.670 0.570 0.600 53,000 0.5802 -4.84%
2021-01-28 0 0.062 0.058 0.067 - - 10,000 650 0.0650 0.620 0.580 0.670 - - 1,000 0.6500 0.00%
2021-01-27 0 0.062 0.058 0.070 - - 0 0 - 0.620 0.580 0.700 - - 0 - 0.00%
2021-01-26 0 0.062 0.062 0.072 0.061 0.063 294,000 18,446 0.0627 0.620 0.620 0.720 0.610 0.630 29,400 0.6274 -18.42%
2021-01-25 0 0.076 0.060 0.076 0.057 0.076 1,610,000 110,860 0.0689 0.760 0.600 0.760 0.570 0.760 161,000 0.6886 8.57%
2021-01-22 0 0.070 0.055 0.070 0.070 0.071 140,000 9,900 0.0707 0.700 0.550 0.700 0.700 0.710 14,000 0.7071 11.11%
2021-01-21 0 0.063 0.060 0.064 0.053 0.063 190,000 10,700 0.0563 0.630 0.600 0.640 0.530 0.630 19,000 0.5632 -1.56%
2021-01-20 0 0.064 0.059 0.064 - - 0 0 - 0.640 0.590 0.640 - - 0 - 0.00%
2021-01-19 0 0.064 0.053 0.070 0.063 0.066 3,000,000 190,910 0.0636 0.640 0.530 0.700 0.630 0.660 300,000 0.6364 1.59%
2021-01-18 0 0.063 0.054 0.064 0.053 0.063 300,000 18,790 0.0626 0.630 0.540 0.640 0.530 0.630 30,000 0.6263 1.61%
2021-01-15 0 0.062 0.052 0.062 - - 2,000 98 0.0490 0.620 0.520 0.620 - - 200 0.4900 0.00%
2021-01-14 0 0.062 0.062 0.068 0.061 0.064 965,000 61,170 0.0634 0.620 0.620 0.680 0.610 0.640 96,500 0.6339 -3.13%
2021-01-13 0 0.064 0.055 0.064 0.056 0.069 1,030,000 63,360 0.0615 0.640 0.550 0.640 0.560 0.690 103,000 0.6151 6.67%
2021-01-12 0 0.060 0.057 0.060 0.052 0.080 2,150,000 135,750 0.0631 0.600 0.570 0.600 0.520 0.800 215,000 0.6314 11.11%
2021-01-11 0 0.054 0.056 0.058 0.053 0.065 280,000 16,440 0.0587 0.540 0.560 0.580 0.530 0.650 28,000 0.5871 -11.48%
2021-01-08 0 0.061 0.058 0.061 0.052 0.064 2,165,000 128,695 0.0594 0.610 0.580 0.610 0.520 0.640 216,500 0.5944 -4.69%
2021-01-07 0 0.064 0.061 0.064 0.058 0.089 11,640,000 759,890 0.0653 0.640 0.610 0.640 0.580 0.890 1,164,000 0.6528 -27.27%
2021-01-06 0 0.088 0.084 0.088 0.042 0.090 17,240,000 1,295,700 0.0752 0.880 0.840 0.880 0.420 0.900 1,724,000 0.7516 131.58%
2021-01-05 0 0.038 0.038 0.039 0.035 0.052 1,250,000 47,680 0.0381 0.380 0.380 0.390 0.350 0.520 125,000 0.3814 22.58%
2021-01-04 0 0.031 0.031 0.040 - - 0 0 - 0.310 0.310 0.400 - - 0 - 0.00%
2020-12-31 0 0.031 0.031 0.040 - - 0 0 - 0.310 0.310 0.400 - - 0 - 0.00%
2020-12-30 0 0.031 0.030 0.031 - - 0 0 - 0.310 0.300 0.310 - - 0 - -3.13%
2020-12-29 0 0.032 0.030 0.037 - - 5,000 125 0.0250 0.320 0.300 0.370 - - 500 0.2500 0.00%
2020-12-28 0 0.032 0.032 0.036 0.032 0.032 600,000 19,200 0.0320 0.320 0.320 0.360 0.320 0.320 60,000 0.3200 -3.03%
2020-12-24 0 0.033 0.032 0.035 0.033 0.034 930,000 30,720 0.0330 0.330 0.320 0.350 0.330 0.340 93,000 0.3303 0.00%
2020-12-23 0 0.033 0.031 0.034 - - 0 0 - 0.330 0.310 0.340 - - 0 - 0.00%
2020-12-22 0 0.033 0.031 0.033 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2020-12-21 0 0.033 0.031 0.033 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2020-12-18 0 0.033 0.030 0.034 0.031 0.033 300,000 9,440 0.0315 0.330 0.300 0.340 0.310 0.330 30,000 0.3147 -2.94%
2020-12-17 0 0.034 0.034 0.035 0.034 0.035 140,000 4,800 0.0343 0.340 0.340 0.350 0.340 0.350 14,000 0.3429 13.33%
2020-12-16 0 0.030 0.030 0.032 0.030 0.030 11,764 342 0.0291 0.300 0.300 0.320 0.300 0.300 1,176 0.2907 0.00%
2020-12-15 0 0.030 0.030 0.034 - - 0 0 - 0.300 0.300 0.340 - - 0 - 0.00%
2020-12-14 0 0.030 0.030 0.033 0.030 0.030 510,000 15,300 0.0300 0.300 0.300 0.330 0.300 0.300 51,000 0.3000 0.00%
2020-12-11 0 0.030 0.030 0.031 0.030 0.030 18,235 497 0.0273 0.300 0.300 0.310 0.300 0.300 1,824 0.2726 0.00%
2020-12-10 0 0.030 0.030 0.032 - - 10,000 300 0.0300 0.300 0.300 0.320 - - 1,000 0.3000 0.00%
2020-12-09 0 0.030 0.030 0.032 0.029 0.029 70,000 2,030 0.0290 0.300 0.300 0.320 0.290 0.290 7,000 0.2900 -6.25%
2020-12-08 0 0.032 0.030 0.032 0.032 0.032 60,000 1,920 0.0320 0.320 0.300 0.320 0.320 0.320 6,000 0.3200 0.00%
2020-12-07 0 0.032 0.029 0.032 0.032 0.032 840,000 26,880 0.0320 0.320 0.290 0.320 0.320 0.320 84,000 0.3200 0.00%
2020-12-04 0 0.032 0.032 0.036 0.032 0.032 400,000 12,800 0.0320 0.320 0.320 0.360 0.320 0.320 40,000 0.3200 0.00%
2020-12-03 0 0.032 0.032 0.034 0.032 0.032 80,000 2,560 0.0320 0.320 0.320 0.340 0.320 0.320 8,000 0.3200 -8.57%
2020-12-02 0 0.035 0.031 0.035 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2020-12-01 0 0.035 0.031 0.035 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2020-11-30 0 0.035 0.032 0.038 - - 0 0 - 0.350 0.320 0.380 - - 0 - 0.00%
2020-11-27 0 0.035 0.032 0.035 0.036 0.036 110,000 3,960 0.0360 0.350 0.320 0.350 0.360 0.360 11,000 0.3600 2.94%
2020-11-26 0 0.034 0.032 0.036 - - 0 0 - 0.340 0.320 0.360 - - 0 - 0.00%
2020-11-25 0 0.034 0.032 0.034 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2020-11-24 0 0.034 0.032 0.035 - - 0 0 - 0.340 0.320 0.350 - - 0 - 0.00%
2020-11-23 0 0.034 0.032 0.036 0.034 0.034 20,000 680 0.0340 0.340 0.320 0.360 0.340 0.340 2,000 0.3400 0.00%
2020-11-20 0 0.034 0.034 0.037 0.034 0.035 380,000 12,950 0.0341 0.340 0.340 0.370 0.340 0.350 38,000 0.3408 0.00%
2020-11-19 0 0.034 0.034 0.038 - - 0 0 - 0.340 0.340 0.380 - - 0 - 0.00%
2020-11-18 0 0.034 0.034 0.037 0.034 0.034 80,000 2,720 0.0340 0.340 0.340 0.370 0.340 0.340 8,000 0.3400 -8.11%
2020-11-17 0 0.037 0.035 0.039 0.036 0.037 20,000 730 0.0365 0.370 0.350 0.390 0.360 0.370 2,000 0.3650 -7.50%
2020-11-16 0 0.040 0.035 0.040 0.033 0.042 400,000 14,710 0.0368 0.400 0.350 0.400 0.330 0.420 40,000 0.3678 2.56%
2020-11-13 0 0.039 0.033 0.039 0.038 0.039 500,000 19,150 0.0383 0.390 0.330 0.390 0.380 0.390 50,000 0.3830 -2.50%
2020-11-12 0 0.040 0.034 0.040 0.032 0.041 310,000 11,090 0.0358 0.400 0.340 0.400 0.320 0.410 31,000 0.3577 5.26%
2020-11-11 0 0.038 0.035 0.038 0.039 0.042 670,000 27,680 0.0413 0.380 0.350 0.380 0.390 0.420 67,000 0.4131 15.15%
2020-11-10 0 0.033 0.033 0.037 - - 0 0 - 0.330 0.330 0.370 - - 0 - 0.00%
2020-11-09 0 0.033 0.032 0.037 0.033 0.033 10,000 330 0.0330 0.330 0.320 0.370 0.330 0.330 1,000 0.3300 -10.81%
2020-11-06 0 0.037 0.033 0.037 0.030 0.040 300,000 11,080 0.0369 0.370 0.330 0.370 0.300 0.400 30,000 0.3693 5.71%
2020-11-05 0 0.035 0.030 0.035 0.030 0.035 700,000 24,140 0.0345 0.350 0.300 0.350 0.300 0.350 70,000 0.3449 16.67%
2020-11-04 0 0.030 0.026 0.031 0.029 0.031 16,670,000 499,970 0.0300 0.300 0.260 0.310 0.290 0.310 1,667,000 0.2999 3.45%
2020-11-03 0 0.029 0.027 0.032 0.028 0.034 1,970,000 56,220 0.0285 0.290 0.270 0.320 0.280 0.340 197,000 0.2854 -12.12%
2020-11-02 0 0.033 0.029 0.033 0.026 0.033 1,310,000 37,660 0.0287 0.330 0.290 0.330 0.260 0.330 131,000 0.2875 10.00%
2020-10-30 0 0.030 0.028 0.036 - - 0 0 - 0.300 0.280 0.360 - - 0 - 0.00%
2020-10-29 0 0.030 0.030 0.033 0.030 0.031 592,286 17,819 0.0301 0.300 0.300 0.330 0.300 0.310 59,229 0.3009 -14.29%
2020-10-28 0 0.035 0.032 0.035 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2020-10-27 0 0.035 0.031 0.035 0.031 0.039 75,000 2,765 0.0369 0.350 0.310 0.350 0.310 0.390 7,500 0.3687 -5.41%
2020-10-23 0 0.037 0.031 0.039 - - 0 0 - 0.370 0.310 0.390 - - 0 - 0.00%
2020-10-22 0 0.037 0.034 0.037 - - 0 0 - 0.370 0.340 0.370 - - 0 - -2.63%
2020-10-21 0 0.038 0.031 0.038 0.034 0.038 708,000 26,594 0.0376 0.380 0.310 0.380 0.340 0.380 70,800 0.3756 5.56%
2020-10-20 0 0.036 0.029 0.036 0.036 0.036 80,000 2,680 0.0335 0.360 0.290 0.360 0.360 0.360 8,000 0.3350 5.88%
2020-10-19 0 0.034 0.031 0.036 - - 0 0 - 0.340 0.310 0.360 - - 0 - 0.00%
2020-10-16 0 0.034 0.032 0.034 0.034 0.039 720,000 25,050 0.0348 0.340 0.320 0.340 0.340 0.390 72,000 0.3479 9.68%
2020-10-15 0 0.031 0.028 0.036 - - 0 0 - 0.310 0.280 0.360 - - 0 - 0.00%
2020-10-14 0 0.031 0.028 0.036 - - 0 0 - 0.310 0.280 0.360 - - 0 - 0.00%
2020-10-12 0 0.031 0.028 0.031 0.031 0.031 40,000 1,240 0.0310 0.310 0.280 0.310 0.310 0.310 4,000 0.3100 0.00%
2020-10-09 0 0.031 0.028 0.036 - - 0 0 - 0.310 0.280 0.360 - - 0 - 0.00%
2020-10-08 0 0.031 0.031 0.036 - - 0 0 - 0.310 0.310 0.360 - - 0 - 0.00%
2020-10-07 0 0.031 0.031 0.036 0.031 0.031 2,015,000 62,445 0.0310 0.310 0.310 0.360 0.310 0.310 201,500 0.3099 -13.89%
2020-10-06 0 0.036 0.031 0.036 0.036 0.036 20,000 720 0.0360 0.360 0.310 0.360 0.360 0.360 2,000 0.3600 16.13%
2020-10-05 0 0.031 0.028 0.036 - - 0 0 - 0.310 0.280 0.360 - - 0 - 0.00%
2020-09-30 0 0.031 0.027 0.034 - - 0 0 - 0.310 0.270 0.340 - - 0 - 0.00%
2020-09-29 0 0.031 0.031 0.036 0.031 0.031 10,000 310 0.0310 0.310 0.310 0.360 0.310 0.310 1,000 0.3100 0.00%
2020-09-28 0 0.031 0.031 0.036 - - 0 0 - 0.310 0.310 0.360 - - 0 - 0.00%
2020-09-25 0 0.031 0.031 0.036 - - 0 0 - 0.310 0.310 0.360 - - 0 - 0.00%
2020-09-24 0 0.031 0.031 0.036 0.031 0.031 10,000 310 0.0310 0.310 0.310 0.360 0.310 0.310 1,000 0.3100 -13.89%
2020-09-23 0 0.036 0.031 0.040 - - 0 0 - 0.360 0.310 0.400 - - 0 - 0.00%
2020-09-22 0 0.036 0.031 0.040 - - 0 0 - 0.360 0.310 0.400 - - 0 - 0.00%
2020-09-21 0 0.036 0.031 0.036 0.036 0.038 60,000 2,180 0.0363 0.360 0.310 0.360 0.360 0.380 6,000 0.3633 -5.26%
2020-09-18 0 0.038 0.032 0.038 0.034 0.038 580,000 20,860 0.0360 0.380 0.320 0.380 0.340 0.380 58,000 0.3597 2.70%
2020-09-17 0 0.037 0.034 0.038 0.034 0.039 430,000 15,780 0.0367 0.370 0.340 0.380 0.340 0.390 43,000 0.3670 15.62%
2020-09-16 0 0.032 0.032 0.037 - - 0 0 - 0.320 0.320 0.370 - - 0 - 6.67%
2020-09-15 0 0.030 0.027 0.038 - - 0 0 - 0.300 0.270 0.380 - - 0 - 0.00%
2020-09-14 0 0.030 0.027 0.037 - - 0 0 - 0.300 0.270 0.370 - - 0 - 0.00%
2020-09-11 0 0.030 0.027 0.036 0.030 0.030 50,000 1,500 0.0300 0.300 0.270 0.360 0.300 0.300 5,000 0.3000 3.45%
2020-09-10 0 0.029 0.029 0.035 0.029 0.038 330,000 9,840 0.0298 0.290 0.290 0.350 0.290 0.380 33,000 0.2982 -3.33%
2020-09-09 0 0.030 0.028 0.039 - - 0 0 - 0.300 0.280 0.390 - - 0 - 0.00%
2020-09-08 0 0.030 0.030 0.032 0.030 0.030 160,000 4,800 0.0300 0.300 0.300 0.320 0.300 0.300 16,000 0.3000 0.00%
2020-09-07 0 0.030 0.028 0.039 - - 0 0 - 0.300 0.280 0.390 - - 0 - 0.00%
2020-09-04 0 0.030 0.028 0.040 - - 0 0 - 0.300 0.280 0.400 - - 0 - 0.00%
2020-09-03 0 0.030 0.030 0.040 0.030 0.031 550,000 17,000 0.0309 0.300 0.300 0.400 0.300 0.310 55,000 0.3091 -6.25%
2020-09-02 0 0.032 0.030 0.038 - - 0 0 - 0.320 0.300 0.380 - - 0 - 0.00%
2020-09-01 0 0.032 0.030 0.035 0.032 0.032 150,000 4,800 0.0320 0.320 0.300 0.350 0.320 0.320 15,000 0.3200 0.00%
2020-08-31 0 0.032 0.032 0.036 - - 0 0 - 0.320 0.320 0.360 - - 0 - 0.00%
2020-08-28 0 0.032 0.029 0.033 0.029 0.032 270,000 8,140 0.0301 0.320 0.290 0.330 0.290 0.320 27,000 0.3015 -3.03%
2020-08-27 0 0.033 0.031 0.033 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2020-08-26 0 0.033 0.033 0.034 0.033 0.043 1,620,000 58,530 0.0361 0.330 0.330 0.340 0.330 0.430 162,000 0.3613 -13.16%
2020-08-25 0 0.038 0.034 0.038 0.028 0.041 810,000 28,910 0.0357 0.380 0.340 0.380 0.280 0.410 81,000 0.3569 22.58%
2020-08-24 0 0.031 0.030 0.041 - - 0 0 - 0.310 0.300 0.410 - - 0 - 0.00%
2020-08-21 0 0.031 0.031 0.036 0.031 0.036 740,000 25,185 0.0340 0.310 0.310 0.360 0.310 0.360 74,000 0.3403 -8.82%
2020-08-20 0 0.034 0.034 0.039 0.032 0.040 1,280,000 44,090 0.0344 0.340 0.340 0.390 0.320 0.400 128,000 0.3445 21.43%
2020-08-19 0 0.028 0.028 0.034 - - 0 0 - 0.280 0.280 0.340 - - 0 - 3.70%
2020-08-18 0 0.027 0.027 0.034 - - 0 0 - 0.270 0.270 0.340 - - 0 - 0.00%
2020-08-17 0 0.027 0.027 0.034 - - 0 0 - 0.270 0.270 0.340 - - 0 - 0.00%
2020-08-14 0 0.027 0.027 0.034 - - 0 0 - 0.270 0.270 0.340 - - 0 - 0.00%
2020-08-13 0 0.027 0.027 0.034 - - 0 0 - 0.270 0.270 0.340 - - 0 - 3.85%
2020-08-12 0 0.026 0.026 0.034 - - 3,811 91 0.0239 0.260 0.260 0.340 - - 381 0.2388 0.00%
2020-08-11 0 0.026 0.026 0.034 0.026 0.027 1,090,000 29,340 0.0269 0.260 0.260 0.340 0.260 0.270 109,000 0.2692 -7.14%
2020-08-10 0 0.028 0.027 0.028 0.027 0.028 890,000 24,780 0.0278 0.280 0.270 0.280 0.270 0.280 89,000 0.2784 0.00%
2020-08-07 0 0.028 0.028 0.034 0.028 0.029 80,000 2,260 0.0283 0.280 0.280 0.340 0.280 0.290 8,000 0.2825 -6.67%
2020-08-06 0 0.030 0.028 0.034 0.030 0.030 240,000 7,200 0.0300 0.300 0.280 0.340 0.300 0.300 24,000 0.3000 7.14%
2020-08-05 0 0.028 0.028 0.035 - - 0 0 - 0.280 0.280 0.350 - - 0 - 0.00%
2020-08-04 0 0.028 0.026 0.034 - - 0 0 - 0.280 0.260 0.340 - - 0 - 0.00%
2020-08-03 0 0.028 0.027 0.035 - - 0 0 - 0.280 0.270 0.350 - - 0 - 0.00%
2020-07-31 0 0.028 0.025 0.034 - - 0 0 - 0.280 0.250 0.340 - - 0 - 0.00%
2020-07-30 0 0.028 0.026 0.035 - - 0 0 - 0.280 0.260 0.350 - - 0 - 0.00%
2020-07-29 0 0.028 0.028 0.037 - - 0 0 - 0.280 0.280 0.370 - - 0 - 0.00%
2020-07-28 0 0.028 0.028 0.037 0.028 0.030 200,000 5,900 0.0295 0.280 0.280 0.370 0.280 0.300 20,000 0.2950 -6.67%
2020-07-27 0 0.030 0.026 0.030 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2020-07-24 0 0.030 0.026 0.037 0.030 0.030 15,000 400 0.0267 0.300 0.260 0.370 0.300 0.300 1,500 0.2667 -6.25%
2020-07-23 0 0.032 0.028 0.037 - - 0 0 - 0.320 0.280 0.370 - - 0 - 0.00%
2020-07-22 0 0.032 0.032 0.038 0.030 0.034 590,000 18,520 0.0314 0.320 0.320 0.380 0.300 0.340 59,000 0.3139 -17.95%
2020-07-21 0 0.039 0.035 0.039 0.024 0.040 990,000 32,090 0.0324 0.390 0.350 0.390 0.240 0.400 99,000 0.3241 62.50%
2020-07-20 0 0.024 0.024 0.035 0.022 0.022 75,000 1,625 0.0217 0.240 0.240 0.350 0.220 0.220 7,500 0.2167 -4.00%
2020-07-17 0 0.025 0.022 0.035 - - 0 0 - 0.250 0.220 0.350 - - 0 - 0.00%
2020-07-16 0 0.025 0.025 0.036 0.025 0.025 60,000 1,500 0.0250 0.250 0.250 0.360 0.250 0.250 6,000 0.2500 -3.85%
2020-07-15 0 0.026 0.025 0.032 0.026 0.026 53,235 1,351 0.0254 0.260 0.250 0.320 0.260 0.260 5,324 0.2538 0.00%
2020-07-14 0 0.026 0.026 0.033 0.025 0.025 340,000 8,500 0.0250 0.260 0.260 0.330 0.250 0.250 34,000 0.2500 4.00%
2020-07-13 0 0.025 0.025 0.033 - - 0 0 - 0.250 0.250 0.330 - - 0 - 0.00%
2020-07-10 0 0.025 0.025 0.033 - - 0 0 - 0.250 0.250 0.330 - - 0 - 0.00%
2020-07-09 0 0.025 0.025 0.032 0.025 0.026 70,000 1,800 0.0257 0.250 0.250 0.320 0.250 0.260 7,000 0.2571 -3.85%
2020-07-08 0 0.026 0.026 0.036 - - 0 0 - 0.260 0.260 0.360 - - 0 - 0.00%
2020-07-07 0 0.026 0.026 0.036 0.026 0.028 230,000 6,040 0.0263 0.260 0.260 0.360 0.260 0.280 23,000 0.2626 -7.14%
2020-07-06 0 0.028 0.028 0.030 0.026 0.026 20,000 520 0.0260 0.280 0.280 0.300 0.260 0.260 2,000 0.2600 -6.67%
2020-07-03 0 0.030 0.030 0.035 - - 0 0 - 0.300 0.300 0.350 - - 0 - 11.11%
2020-07-02 0 0.027 0.027 0.036 0.027 0.027 110,000 2,970 0.0270 0.270 0.270 0.360 0.270 0.270 11,000 0.2700 0.00%
2020-06-30 0 0.027 0.027 0.036 - - 0 0 - 0.270 0.270 0.360 - - 0 - 3.85%
2020-06-29 0 0.026 0.026 0.036 0.025 0.026 40,000 1,020 0.0255 0.260 0.260 0.360 0.250 0.260 4,000 0.2550 -13.33%
2020-06-26 0 0.030 0.030 0.036 - - 0 0 - 0.300 0.300 0.360 - - 0 - 3.45%
2020-06-24 0 0.029 0.030 0.036 0.028 0.032 670,000 23,560 0.0352 0.290 0.300 0.360 0.280 0.320 67,000 0.3516 -19.44%
2020-06-23 0 0.036 0.032 0.036 0.036 0.038 200,000 7,400 0.0370 0.360 0.320 0.360 0.360 0.380 20,000 0.3700 -5.26%
2020-06-22 0 0.038 0.031 0.038 0.032 0.039 230,000 7,800 0.0339 0.380 0.310 0.380 0.320 0.390 23,000 0.3391 18.75%
2020-06-19 0 0.032 0.027 0.032 0.032 0.032 170,000 5,440 0.0320 0.320 0.270 0.320 0.320 0.320 17,000 0.3200 0.00%
2020-06-18 0 0.032 0.026 0.032 0.026 0.032 240,000 6,400 0.0267 0.320 0.260 0.320 0.260 0.320 24,000 0.2667 45.45%
2020-06-17 0 0.022 0.022 0.026 0.022 0.026 1,060,000 23,900 0.0225 0.220 0.220 0.260 0.220 0.260 106,000 0.2255 -15.38%
2020-06-16 0 0.026 0.026 0.028 0.026 0.026 110,000 2,860 0.0260 0.260 0.260 0.280 0.260 0.260 11,000 0.2600 0.00%
2020-06-15 0 0.026 0.021 0.028 - - 0 0 - 0.260 0.210 0.280 - - 0 - 0.00%
2020-06-12 0 0.026 0.025 0.028 - - 0 0 - 0.260 0.250 0.280 - - 0 - 0.00%
2020-06-11 0 0.026 0.025 0.028 - - 0 0 - 0.260 0.250 0.280 - - 0 - 0.00%
2020-06-10 0 0.026 0.026 0.028 - - 0 0 - 0.260 0.260 0.280 - - 0 - 4.00%
2020-06-09 0 0.025 0.025 0.028 0.025 0.025 20,000 500 0.0250 0.250 0.250 0.280 0.250 0.250 2,000 0.2500 -3.85%
2020-06-08 0 0.026 0.025 0.028 0.026 0.026 270,000 6,860 0.0254 0.260 0.250 0.280 0.260 0.260 27,000 0.2541 4.00%
2020-06-05 0 0.025 0.025 0.026 0.025 0.025 30,000 750 0.0250 0.250 0.250 0.260 0.250 0.250 3,000 0.2500 4.17%
2020-06-04 0 0.024 0.016 0.026 - - 1 0 - 0.240 0.160 0.260 - - 0 - 0.00%
2020-06-03 0 0.024 0.024 0.026 0.024 0.024 470,200 11,283 0.0240 0.240 0.240 0.260 0.240 0.240 47,020 0.2400 9.09%
2020-06-02 0 0.022 0.022 0.023 0.022 0.022 500,000 11,000 0.0220 0.220 0.220 0.230 0.220 0.220 50,000 0.2200 -8.33%
2020-06-01 0 0.024 0.024 0.025 0.024 0.025 100,000 2,460 0.0246 0.240 0.240 0.250 0.240 0.250 10,000 0.2460 0.00%
2020-05-29 0 0.024 0.024 0.025 0.021 0.024 874,000 19,318 0.0221 0.240 0.240 0.250 0.210 0.240 87,400 0.2210 -7.69%
2020-05-28 0 0.026 0.022 0.030 - - 0 0 - 0.260 0.220 0.300 - - 0 - 0.00%
2020-05-27 0 0.026 0.026 0.030 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2020-05-26 0 0.026 0.026 0.030 0.026 0.026 60,000 1,560 0.0260 0.260 0.260 0.300 0.260 0.260 6,000 0.2600 0.00%
2020-05-25 0 0.026 0.025 0.027 0.025 0.027 320,000 8,190 0.0256 0.260 0.250 0.270 0.250 0.270 32,000 0.2559 -7.14%
2020-05-22 0 0.028 0.028 0.034 - - 0 0 - 0.280 0.280 0.340 - - 0 - 0.00%
2020-05-21 0 0.028 0.028 0.030 - - 0 0 - 0.280 0.280 0.300 - - 0 - 3.70%
2020-05-20 0 0.027 0.027 0.035 0.026 0.027 60,000 1,590 0.0265 0.270 0.270 0.350 0.260 0.270 6,000 0.2650 -3.57%
2020-05-19 0 0.028 0.028 0.030 - - 0 0 - 0.280 0.280 0.300 - - 0 - 7.69%
2020-05-18 0 0.026 0.026 0.030 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2020-05-15 0 0.026 0.026 0.030 0.026 0.026 70,000 1,820 0.0260 0.260 0.260 0.300 0.260 0.260 7,000 0.2600 0.00%
2020-05-14 0 0.026 0.026 0.033 0.026 0.029 128,800 3,374 0.0262 0.260 0.260 0.330 0.260 0.290 12,880 0.2620 -13.33%
2020-05-13 0 0.030 0.026 0.034 - - 0 0 - 0.300 0.260 0.340 - - 0 - 0.00%
2020-05-12 0 0.030 0.027 0.033 0.026 0.030 20,000 560 0.0280 0.300 0.270 0.330 0.260 0.300 2,000 0.2800 7.14%
2020-05-11 0 0.028 0.025 0.035 - - 0 0 - 0.280 0.250 0.350 - - 0 - 0.00%
2020-05-08 0 0.028 0.028 0.035 0.026 0.028 40,000 1,080 0.0270 0.280 0.280 0.350 0.260 0.280 4,000 0.2700 -6.67%
2020-05-07 0 0.030 0.025 0.035 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2020-05-06 0 0.030 0.026 0.035 - - 0 0 - 0.300 0.260 0.350 - - 0 - 0.00%
2020-05-05 0 0.030 0.026 0.035 - - 0 0 - 0.300 0.260 0.350 - - 0 - 0.00%
2020-05-04 0 0.030 0.026 0.030 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2020-04-29 0 0.030 0.026 0.030 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2020-04-28 0 0.030 0.026 0.035 - - 0 0 - 0.300 0.260 0.350 - - 0 - 0.00%
2020-04-27 0 0.030 0.026 0.034 - - 0 0 - 0.300 0.260 0.340 - - 0 - 0.00%
2020-04-24 0 0.030 0.030 0.034 0.030 0.030 10,000 300 0.0300 0.300 0.300 0.340 0.300 0.300 1,000 0.3000 0.00%
2020-04-23 0 0.030 0.027 0.034 0.030 0.030 45,000 1,310 0.0291 0.300 0.270 0.340 0.300 0.300 4,500 0.2911 -3.23%
2020-04-22 0 0.031 0.027 0.033 - - 0 0 - 0.310 0.270 0.330 - - 0 - 0.00%
2020-04-21 0 0.031 0.030 0.033 0.026 0.031 1,180,000 33,110 0.0281 0.310 0.300 0.330 0.260 0.310 118,000 0.2806 -8.82%
2020-04-20 0 0.034 0.026 0.034 - - 0 0 - 0.340 0.260 0.340 - - 0 - -2.86%
2020-04-17 0 0.035 0.027 0.035 0.035 0.035 10,000 350 0.0350 0.350 0.270 0.350 0.350 0.350 1,000 0.3500 2.94%
2020-04-16 0 0.034 0.034 0.036 0.034 0.034 15,000 490 0.0327 0.340 0.340 0.360 0.340 0.340 1,500 0.3267 0.00%
2020-04-15 0 0.034 0.026 0.034 0.034 0.034 20,000 680 0.0340 0.340 0.260 0.340 0.340 0.340 2,000 0.3400 0.00%
2020-04-14 0 0.034 0.034 0.036 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
2020-04-09 0 0.034 0.032 0.037 0.033 0.034 410,000 13,710 0.0334 0.340 0.320 0.370 0.330 0.340 41,000 0.3344 9.68%
2020-04-08 0 0.031 0.031 0.036 0.029 0.031 70,000 2,150 0.0307 0.310 0.310 0.360 0.290 0.310 7,000 0.3071 6.90%
2020-04-07 0 0.029 0.026 0.032 - - 0 0 - 0.290 0.260 0.320 - - 0 - 0.00%
2020-04-06 0 0.029 0.026 0.029 0.029 0.029 310,000 8,990 0.0290 0.290 0.260 0.290 0.290 0.290 31,000 0.2900 3.57%
2020-04-03 0 0.028 0.028 0.030 0.027 0.029 875,000 24,305 0.0278 0.280 0.280 0.300 0.270 0.290 87,500 0.2778 -3.45%
2020-04-02 0 0.029 0.029 0.033 - - 50,000 1,450 0.0290 0.290 0.290 0.330 - - 5,000 0.2900 0.00%
2020-04-01 0 0.029 0.029 0.035 0.029 0.029 200,000 5,800 0.0290 0.290 0.290 0.350 0.290 0.290 20,000 0.2900 -19.44%
2020-03-31 0 0.036 0.027 0.036 - - 0 0 - 0.360 0.270 0.360 - - 0 - 0.00%
2020-03-30 0 0.036 0.029 0.036 - - 0 0 - 0.360 0.290 0.360 - - 0 - 0.00%
2020-03-27 0 0.036 0.029 0.037 - - 0 0 - 0.360 0.290 0.370 - - 0 - 0.00%
2020-03-26 0 0.036 0.029 0.037 0.034 0.037 1,220,000 44,480 0.0365 0.360 0.290 0.370 0.340 0.370 122,000 0.3646 5.88%
2020-03-25 0 0.034 0.027 0.034 0.034 0.034 210,000 7,140 0.0340 0.340 0.270 0.340 0.340 0.340 21,000 0.3400 13.33%
2020-03-24 0 0.030 0.030 0.036 0.026 0.030 1,120,000 30,820 0.0275 0.300 0.300 0.360 0.260 0.300 112,000 0.2752 -3.23%
2020-03-23 0 0.031 0.031 0.037 - - 0 0 - 0.310 0.310 0.370 - - 0 - 0.00%
2020-03-20 0 0.031 0.031 0.038 0.031 0.034 890,000 30,040 0.0338 0.310 0.310 0.380 0.310 0.340 89,000 0.3375 3.33%
2020-03-19 0 0.030 0.028 0.036 0.028 0.031 522,952 15,853 0.0303 0.300 0.280 0.360 0.280 0.310 52,295 0.3031 -14.29%
2020-03-18 0 0.035 0.035 0.038 0.030 0.035 680,000 22,110 0.0325 0.350 0.350 0.380 0.300 0.350 68,000 0.3251 9.37%
2020-03-17 0 0.032 0.030 0.034 0.032 0.032 70,000 2,240 0.0320 0.320 0.300 0.340 0.320 0.320 7,000 0.3200 3.23%
2020-03-16 0 0.031 0.031 0.039 0.031 0.031 300,000 9,300 0.0310 0.310 0.310 0.390 0.310 0.310 30,000 0.3100 -3.13%
2020-03-13 0 0.032 0.032 0.035 0.030 0.032 1,510,000 47,340 0.0314 0.320 0.320 0.350 0.300 0.320 151,000 0.3135 -17.95%
2020-03-12 0 0.039 0.031 0.039 - - 0 0 - 0.390 0.310 0.390 - - 0 - 0.00%
2020-03-11 0 0.039 0.031 0.053 - - 0 0 - 0.390 0.310 0.530 - - 0 - 0.00%
2020-03-10 0 0.039 0.033 0.048 0.039 0.039 40,000 1,560 0.0390 0.390 0.330 0.480 0.390 0.390 4,000 0.3900 0.00%
2020-03-09 0 0.039 0.033 0.039 - - 0 0 - 0.390 0.330 0.390 - - 0 - 0.00%
2020-03-06 0 0.039 0.039 0.053 0.036 0.040 350,000 13,480 0.0385 0.390 0.390 0.530 0.360 0.400 35,000 0.3851 -13.33%
2020-03-05 0 0.045 0.031 0.048 - - 4,000 144 0.0360 0.450 0.310 0.480 - - 400 0.3600 0.00%
2020-03-04 0 0.045 0.031 0.047 - - 0 0 - 0.450 0.310 0.470 - - 0 - 0.00%
2020-03-03 0 0.045 0.035 0.045 0.045 0.045 140,000 6,300 0.0450 0.450 0.350 0.450 0.450 0.450 14,000 0.4500 9.76%
2020-03-02 0 0.041 0.041 0.044 - - 588 15 0.0255 0.410 0.410 0.440 - - 59 0.2551 0.00%
2020-02-28 0 0.041 0.031 0.041 - - 1,176 35 0.0298 0.410 0.310 0.410 - - 118 0.2976 0.00%
2020-02-27 0 0.041 0.038 0.052 - - 0 0 - 0.410 0.380 0.520 - - 0 - 0.00%
2020-02-26 0 0.041 0.037 0.047 - - 310,000 12,710 0.0410 0.410 0.370 0.470 - - 31,000 0.4100 0.00%
2020-02-25 0 0.041 0.041 0.046 0.041 0.044 120,000 5,040 0.0420 0.410 0.410 0.460 0.410 0.440 12,000 0.4200 -8.89%
2020-02-24 0 0.045 0.045 0.053 0.041 0.046 910,000 40,730 0.0448 0.450 0.450 0.530 0.410 0.460 91,000 0.4476 -15.09%
2020-02-21 0 0.053 0.047 0.053 0.042 0.059 3,762,000 187,354 0.0498 0.530 0.470 0.530 0.420 0.590 376,200 0.4980 26.19%
2020-02-20 0 0.042 0.040 0.042 0.033 0.042 2,970,000 117,920 0.0397 0.420 0.400 0.420 0.330 0.420 297,000 0.3970 31.25%
2020-02-19 0 0.032 0.031 0.033 - - 0 0 - 0.320 0.310 0.330 - - 0 - 0.00%
2020-02-18 0 0.032 0.031 0.035 0.030 0.032 500,000 15,400 0.0308 0.320 0.310 0.350 0.300 0.320 50,000 0.3080 -8.57%
2020-02-17 0 0.035 0.031 0.036 0.035 0.036 340,000 11,990 0.0353 0.350 0.310 0.360 0.350 0.360 34,000 0.3526 2.94%
2020-02-14 0 0.034 0.031 0.036 - - 160,000 5,440 0.0340 0.340 0.310 0.360 - - 16,000 0.3400 0.00%
2020-02-13 0 0.034 0.033 0.035 0.034 0.035 440,000 15,190 0.0345 0.340 0.330 0.350 0.340 0.350 44,000 0.3452 -2.86%
2020-02-12 0 0.035 0.035 0.037 0.035 0.035 70,000 2,450 0.0350 0.350 0.350 0.370 0.350 0.350 7,000 0.3500 2.94%
2020-02-11 0 0.034 0.034 0.037 - - 0 0 - 0.340 0.340 0.370 - - 0 - 0.00%
2020-02-10 0 0.034 0.034 0.038 - - 0 0 - 0.340 0.340 0.380 - - 0 - 0.00%
2020-02-07 0 0.034 0.034 0.038 0.034 0.034 335,000 11,360 0.0339 0.340 0.340 0.380 0.340 0.340 33,500 0.3391 0.00%
2020-02-06 0 0.034 0.034 0.039 - - 0 0 - 0.340 0.340 0.390 - - 0 - 0.00%
2020-02-05 0 0.034 0.034 0.040 0.034 0.034 1,060,000 36,040 0.0340 0.340 0.340 0.400 0.340 0.340 106,000 0.3400 0.00%
2020-02-04 0 0.034 0.034 0.039 - - 0 0 - 0.340 0.340 0.390 - - 0 - 0.00%
2020-02-03 0 0.034 0.034 0.039 - - 0 0 - 0.340 0.340 0.390 - - 0 - 0.00%
2020-01-31 0 0.034 0.034 0.039 0.032 0.032 88,234 2,807 0.0318 0.340 0.340 0.390 0.320 0.320 8,823 0.3181 -10.53%
2020-01-30 0 0.038 0.035 0.038 - - 0 0 - 0.380 0.350 0.380 - - 0 - -2.56%
2020-01-29 0 0.039 0.032 0.043 - - 0 0 - 0.390 0.320 0.430 - - 0 - 0.00%
2020-01-24 0 0.039 0.036 0.039 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2020-01-23 0 0.039 0.036 0.040 0.030 0.040 2,360,000 80,480 0.0341 0.390 0.360 0.400 0.300 0.400 236,000 0.3410 -7.14%
2020-01-22 0 0.042 0.038 0.043 0.042 0.043 420,000 17,780 0.0423 0.420 0.380 0.430 0.420 0.430 42,000 0.4233 -2.33%
2020-01-21 0 0.043 0.038 0.055 - - 0 0 - 0.430 0.380 0.550 - - 0 - 0.00%
2020-01-20 0 0.043 0.037 0.043 - - 0 0 - 0.430 0.370 0.430 - - 0 - -2.27%
2020-01-17 0 0.044 - 0.068 - - 0 0 - 0.440 - 0.680 - - 0 - 0.00%
2020-01-16 0 0.044 - 0.068 0.044 0.044 10,000 440 0.0440 0.440 - 0.680 0.440 0.440 1,000 0.4400 0.00%
2020-01-15 0 0.044 - 0.067 - - 0 0 - 0.440 - 0.670 - - 0 - 0.00%
2020-01-14 0 0.044 0.044 0.067 0.040 0.044 150,000 6,320 0.0421 0.440 0.440 0.670 0.400 0.440 15,000 0.4213 2.33%
2020-01-13 0 0.043 0.011 0.067 - - 0 0 - 0.430 0.110 0.670 - - 0 - 0.00%
2020-01-10 0 0.043 0.040 0.043 0.043 0.044 150,000 6,550 0.0437 0.430 0.400 0.430 0.430 0.440 15,000 0.4367 -2.27%
2020-01-09 0 0.044 0.044 0.052 0.040 0.044 110,000 4,700 0.0427 0.440 0.440 0.520 0.400 0.440 11,000 0.4273 -2.22%
2020-01-08 0 0.045 0.045 0.057 0.041 0.045 88,800 3,838 0.0432 0.450 0.450 0.570 0.410 0.450 8,880 0.4322 0.00%
2020-01-07 0 0.045 0.045 0.048 0.045 0.045 30,000 1,350 0.0450 0.450 0.450 0.480 0.450 0.450 3,000 0.4500 0.00%
2020-01-06 0 0.045 0.044 0.056 0.045 0.047 950,000 43,090 0.0454 0.450 0.440 0.560 0.450 0.470 95,000 0.4536 -13.46%
2020-01-03 0 0.052 0.052 0.054 0.050 0.052 1,240,000 63,320 0.0511 0.520 0.520 0.540 0.500 0.520 124,000 0.5106 -3.70%
2020-01-02 0 0.054 0.051 0.056 - - 0 0 - 0.540 0.510 0.560 - - 0 - 0.00%
2019-12-31 0 0.054 0.051 0.057 - - 0 0 - 0.540 0.510 0.570 - - 0 - 0.00%
2019-12-30 0 0.054 0.051 0.054 0.049 0.054 7,160,000 385,640 0.0539 0.540 0.510 0.540 0.490 0.540 716,000 0.5386 10.20%
2019-12-27 0 0.049 0.048 0.054 - - 0 0 - 0.490 0.480 0.540 - - 0 - 0.00%
2019-12-24 0 0.049 0.046 0.050 0.045 0.050 470,000 22,300 0.0474 0.490 0.460 0.500 0.450 0.500 47,000 0.4745 -2.00%
2019-12-23 0 0.050 0.046 0.050 - - 0 0 - 0.500 0.460 0.500 - - 0 - -9.09%
2019-12-20 0 0.055 0.047 0.057 - - 0 0 - 0.550 0.470 0.570 - - 0 - -3.51%
2019-12-19 0 0.057 0.046 0.070 - - 0 0 - 0.570 0.460 0.700 - - 0 - 0.00%
2019-12-18 0 0.057 0.056 0.057 0.055 0.060 8,020,000 456,140 0.0569 0.570 0.560 0.570 0.550 0.600 802,000 0.5688 9.62%
2019-12-17 0 0.052 0.049 0.052 0.047 0.052 1,340,000 65,610 0.0490 0.520 0.490 0.520 0.470 0.520 134,000 0.4896 4.00%
2019-12-16 0 0.050 0.047 0.063 - - 0 0 - 0.500 0.470 0.630 - - 0 - 0.00%
2019-12-13 0 0.050 0.041 0.071 - - 10,000 500 0.0500 0.500 0.410 0.710 - - 1,000 0.5000 0.00%
2019-12-12 0 0.050 0.047 0.069 0.050 0.050 490,000 24,500 0.0500 0.500 0.470 0.690 0.500 0.500 49,000 0.5000 0.00%
2019-12-11 0 0.050 0.050 0.060 - - 0 0 - 0.500 0.500 0.600 - - 0 - 0.00%
2019-12-10 0 0.050 0.050 0.068 0.047 0.050 320,000 15,820 0.0494 0.500 0.500 0.680 0.470 0.500 32,000 0.4944 -3.85%
2019-12-09 0 0.052 0.052 0.061 0.052 0.055 670,000 34,970 0.0522 0.520 0.520 0.610 0.520 0.550 67,000 0.5219 -5.45%
2019-12-06 0 0.055 0.052 0.060 0.052 0.056 830,000 45,070 0.0543 0.550 0.520 0.600 0.520 0.560 83,000 0.5430 0.00%
2019-12-05 0 0.055 0.055 0.065 0.055 0.055 500,000 27,500 0.0550 0.550 0.550 0.650 0.550 0.550 50,000 0.5500 -5.17%
2019-12-04 0 0.058 0.058 0.072 0.058 0.059 1,090,000 63,310 0.0581 0.580 0.580 0.720 0.580 0.590 109,000 0.5808 0.00%
2019-12-03 0 0.058 0.058 0.072 0.057 0.057 10,000 570 0.0570 0.580 0.580 0.720 0.570 0.570 1,000 0.5700 1.75%
2019-12-02 0 0.057 0.057 0.065 0.056 0.057 200,000 11,210 0.0561 0.570 0.570 0.650 0.560 0.570 20,000 0.5605 3.64%
2019-11-29 0 0.055 0.055 0.062 0.053 0.053 60,000 3,180 0.0530 0.550 0.550 0.620 0.530 0.530 6,000 0.5300 -11.29%
2019-11-28 0 0.062 0.062 0.063 0.051 0.066 245,000 15,455 0.0631 0.620 0.620 0.630 0.510 0.660 24,500 0.6308 5.08%
2019-11-27 0 0.059 0.059 0.070 - - 0 0 - 0.590 0.590 0.700 - - 0 - 0.00%
2019-11-26 0 0.059 0.059 0.069 0.059 0.059 270,000 15,930 0.0590 0.590 0.590 0.690 0.590 0.590 27,000 0.5900 7.27%
2019-11-25 0 0.055 0.055 0.060 0.055 0.055 190,000 10,450 0.0550 0.550 0.550 0.600 0.550 0.550 19,000 0.5500 -11.29%
2019-11-22 0 0.062 - 0.062 0.060 0.087 1,030,000 67,560 0.0656 0.620 - 0.620 0.600 0.870 103,000 0.6559 3.33%
2019-11-21 0 0.060 0.057 0.060 0.057 0.060 768,823 45,905 0.0597 0.600 0.570 0.600 0.570 0.600 76,882 0.5971 -1.64%
2019-11-20 0 0.061 0.058 0.061 0.061 0.062 172,000 10,530 0.0612 0.610 0.580 0.610 0.610 0.620 17,200 0.6122 -6.15%
2019-11-19 0 0.065 0.065 0.077 0.065 0.067 400,000 26,630 0.0666 0.650 0.650 0.770 0.650 0.670 40,000 0.6658 -2.99%
2019-11-18 0 0.067 0.060 0.067 - - 0 0 - 0.670 0.600 0.670 - - 0 - 0.00%
2019-11-15 0 0.067 0.064 0.086 - - 0 0 - 0.670 0.640 0.860 - - 0 - 0.00%
2019-11-14 0 0.067 0.063 0.084 0.057 0.063 260,000 15,630 0.0601 0.670 0.630 0.840 0.570 0.630 26,000 0.6012 -1.47%
2019-11-13 0 0.068 0.060 0.080 0.068 0.068 100,000 6,800 0.0680 0.680 0.600 0.800 0.680 0.680 10,000 0.6800 0.00%
2019-11-12 0 0.068 0.068 0.098 0.068 0.068 200,000 13,600 0.0680 0.680 0.680 0.980 0.680 0.680 20,000 0.6800 0.00%
2019-11-11 0 0.068 0.068 0.076 0.066 0.070 630,000 42,310 0.0672 0.680 0.680 0.760 0.660 0.700 63,000 0.6716 -2.86%
2019-11-08 0 0.070 0.070 0.076 0.069 0.070 50,000 3,460 0.0692 0.700 0.700 0.760 0.690 0.700 5,000 0.6920 1.45%
2019-11-07 0 0.069 0.069 0.076 0.068 0.068 120,000 8,160 0.0680 0.690 0.690 0.760 0.680 0.680 12,000 0.6800 -10.39%
2019-11-06 0 0.077 0.069 0.077 - - 0 0 - 0.770 0.690 0.770 - - 0 - 0.00%
2019-11-05 0 0.077 0.070 0.077 0.078 0.078 10,000 780 0.0780 0.770 0.700 0.770 0.780 0.780 1,000 0.7800 -1.28%
2019-11-04 0 0.078 0.071 0.078 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2019-11-01 0 0.078 0.074 0.080 0.075 0.078 40,000 3,080 0.0770 0.780 0.740 0.800 0.750 0.780 4,000 0.7700 -7.14%
2019-10-31 0 0.084 0.070 0.084 - - 0 0 - 0.840 0.700 0.840 - - 0 - -3.45%
2019-10-30 0 0.087 0.079 0.087 0.072 0.087 28,730,000 2,235,960 0.0778 0.870 0.790 0.870 0.720 0.870 2,873,000 0.7783 20.83%
2019-10-29 0 0.072 0.072 0.078 0.070 0.070 45,000 3,145 0.0699 0.720 0.720 0.780 0.700 0.700 4,500 0.6989 -6.49%
2019-10-28 0 0.077 0.072 0.077 0.069 0.083 2,470,000 191,440 0.0775 0.770 0.720 0.770 0.690 0.830 247,000 0.7751 11.59%
2019-10-25 0 0.069 0.069 0.071 0.056 0.070 870,000 59,300 0.0682 0.690 0.690 0.710 0.560 0.700 87,000 0.6816 -2.82%
2019-10-24 0 0.071 0.070 0.074 - - 0 0 - 0.710 0.700 0.740 - - 0 - 0.00%
2019-10-23 0 0.071 0.071 0.074 0.070 0.074 183,003 13,208 0.0722 0.710 0.710 0.740 0.700 0.740 18,300 0.7217 -5.33%
2019-10-22 0 0.075 0.074 0.078 - - 0 0 - 0.750 0.740 0.780 - - 0 - 2.74%
2019-10-21 0 0.073 0.073 0.081 0.073 0.073 10,000 730 0.0730 0.730 0.730 0.810 0.730 0.730 1,000 0.7300 0.00%
2019-10-18 0 0.073 0.069 0.082 0.073 0.073 10,000 730 0.0730 0.730 0.690 0.820 0.730 0.730 1,000 0.7300 0.00%
2019-10-17 0 0.073 0.073 0.080 0.073 0.073 10,000 730 0.0730 0.730 0.730 0.800 0.730 0.730 1,000 0.7300 1.39%
2019-10-16 0 0.072 0.072 0.079 0.072 0.075 70,000 5,100 0.0729 0.720 0.720 0.790 0.720 0.750 7,000 0.7286 -8.86%
2019-10-15 0 0.079 0.073 0.079 0.069 0.080 1,940,000 144,100 0.0743 0.790 0.730 0.790 0.690 0.800 194,000 0.7428 1.28%
2019-10-14 0 0.078 0.076 0.080 0.074 0.080 580,000 46,080 0.0794 0.780 0.760 0.800 0.740 0.800 58,000 0.7945 -2.50%
2019-10-11 0 0.080 0.076 0.083 - - 0 0 - 0.800 0.760 0.830 - - 0 - 0.00%
2019-10-10 0 0.080 0.076 0.081 0.076 0.084 180,000 14,720 0.0818 0.800 0.760 0.810 0.760 0.840 18,000 0.8178 5.26%
2019-10-09 0 0.076 0.076 0.077 0.076 0.077 1,090,000 82,900 0.0761 0.760 0.760 0.770 0.760 0.770 109,000 0.7606 0.00%
2019-10-08 0 0.076 0.074 0.083 0.076 0.083 180,000 14,730 0.0818 0.760 0.740 0.830 0.760 0.830 18,000 0.8183 -1.30%
2019-10-04 0 0.077 0.076 0.077 0.076 0.077 540,000 41,440 0.0767 0.770 0.760 0.770 0.760 0.770 54,000 0.7674 -7.23%
2019-10-03 0 0.083 0.076 0.083 - - 0 0 - 0.830 0.760 0.830 - - 0 - -3.49%
2019-10-02 0 0.086 0.080 0.086 0.080 0.088 880,000 74,110 0.0842 0.860 0.800 0.860 0.800 0.880 88,000 0.8422 11.69%
2019-09-30 0 0.077 0.076 0.079 0.075 0.084 5,270,000 423,320 0.0803 0.770 0.760 0.790 0.750 0.840 527,000 0.8033 -2.53%
2019-09-27 0 0.079 0.077 0.079 0.078 0.080 1,340,000 105,010 0.0784 0.790 0.770 0.790 0.780 0.800 134,000 0.7837 -2.47%
2019-09-26 0 0.081 0.081 0.082 0.080 0.081 330,000 26,630 0.0807 0.810 0.810 0.820 0.800 0.810 33,000 0.8070 1.25%
2019-09-25 0 0.080 0.079 0.080 0.079 0.086 2,840,200 233,854 0.0823 0.800 0.790 0.800 0.790 0.860 284,020 0.8234 -6.98%
2019-09-24 0 0.086 0.086 0.090 0.085 0.086 910,000 77,690 0.0854 0.860 0.860 0.900 0.850 0.860 91,000 0.8537 3.61%
2019-09-23 0 0.083 0.083 0.088 0.082 0.090 600,000 50,580 0.0843 0.830 0.830 0.880 0.820 0.900 60,000 0.8430 -7.78%
2019-09-20 0 0.090 0.088 0.090 0.087 0.096 1,010,000 90,960 0.0901 0.900 0.880 0.900 0.870 0.960 101,000 0.9006 3.45%
2019-09-19 0 0.087 0.087 0.093 0.087 0.096 1,250,000 114,770 0.0918 0.870 0.870 0.930 0.870 0.960 125,000 0.9182 -4.40%
2019-09-18 0 0.091 0.091 0.093 0.085 0.104 4,460,000 420,850 0.0944 0.910 0.910 0.930 0.850 1.040 446,000 0.9436 7.06%
2019-09-17 0 0.085 0.085 0.090 0.082 0.090 1,230,000 105,090 0.0854 0.850 0.850 0.900 0.820 0.900 123,000 0.8544 -8.60%
2019-09-16 0 0.093 0.091 0.093 0.091 0.110 2,450,000 238,950 0.0975 0.930 0.910 0.930 0.910 1.100 245,000 0.9753 -8.82%
2019-09-13 0 0.102 0.097 0.102 0.094 0.110 7,730,000 780,710 0.1010 1.020 0.970 1.020 0.940 1.100 773,000 1.0100 13.33%
2019-09-12 0 0.090 0.089 0.090 0.075 0.160 49,540,000 4,806,720 0.0970 0.900 0.890 0.900 0.750 1.600 4,954,000 0.9703 -36.62%
2019-09-11 0 0.142 0.138 0.140 0.113 0.145 20,050,000 2,624,000 0.1309 1.420 1.380 1.400 1.130 1.450 2,005,000 1.3087 29.09%
2019-09-10 0 0.110 0.105 0.110 0.071 0.128 16,170,000 1,683,970 0.1041 1.100 1.050 1.100 0.710 1.280 1,617,000 1.0414 50.68%
2019-09-09 0 0.073 0.073 0.077 0.073 0.079 280,000 21,450 0.0766 0.730 0.730 0.770 0.730 0.790 28,000 0.7661 -1.35%
2019-09-06 0 0.074 0.075 0.078 0.070 0.080 2,860,000 215,900 0.0755 0.740 0.750 0.780 0.700 0.800 286,000 0.7549 4.23%
2019-09-05 0 0.071 0.071 0.075 0.069 0.072 550,000 38,250 0.0695 0.710 0.710 0.750 0.690 0.720 55,000 0.6955 -1.39%
2019-09-04 0 0.072 0.072 0.077 0.071 0.084 5,870,000 445,030 0.0758 0.720 0.720 0.770 0.710 0.840 587,000 0.7581 -8.86%
2019-09-03 0 0.079 0.079 0.083 0.079 0.082 160,000 12,900 0.0806 0.790 0.790 0.830 0.790 0.820 16,000 0.8063 -1.25%
2019-09-02 0 0.080 0.080 0.085 0.073 0.083 1,466,911 112,716 0.0768 0.800 0.800 0.850 0.730 0.830 146,691 0.7684 -5.88%
2019-08-30 0 0.085 0.080 0.086 0.075 0.088 2,526,000 205,266 0.0813 0.850 0.800 0.860 0.750 0.880 252,600 0.8126 1.19%
2019-08-29 0 0.084 0.084 0.087 0.082 0.090 3,660,000 316,010 0.0863 0.840 0.840 0.870 0.820 0.900 366,000 0.8634 -7.69%
2019-08-28 0 0.091 0.091 0.096 0.090 0.105 4,220,000 408,220 0.0967 0.910 0.910 0.960 0.900 1.050 422,000 0.9673 -13.33%
2019-08-27 0 0.105 0.103 0.106 0.096 0.115 8,170,000 840,840 0.1029 1.050 1.030 1.060 0.960 1.150 817,000 1.0292 -8.70%
2019-08-26 0 0.115 0.109 0.115 0.088 0.128 15,220,000 1,620,860 0.1065 1.150 1.090 1.150 0.880 1.280 1,522,000 1.0650 36.90%
2019-08-23 0 0.084 0.084 0.089 0.081 0.096 4,970,000 434,690 0.0875 0.840 0.840 0.890 0.810 0.960 497,000 0.8746 -6.67%
2019-08-22 0 0.090 0.089 0.094 0.080 0.100 12,200,000 1,042,780 0.0855 0.900 0.890 0.940 0.800 1.000 1,220,000 0.8547 -9.09%
2019-08-21 0 0.099 0.098 0.101 0.080 0.205 69,584,748 9,875,393 0.1419 0.990 0.980 1.010 0.800 2.050 6,958,475 1.4192 -49.23%
2019-08-20 0 0.195 0.191 0.197 0.180 0.208 51,927,352 10,295,331 0.1983 1.950 1.910 1.970 1.800 2.080 5,192,735 1.9826 3.72%
2019-08-19 0 0.188 0.180 0.188 0.127 0.191 17,850,000 3,034,990 0.1700 1.880 1.800 1.880 1.270 1.910 1,785,000 1.7003 50.40%
2019-08-16 0 0.125 0.124 0.127 0.072 0.139 12,250,000 1,402,200 0.1145 1.250 1.240 1.270 0.720 1.390 1,225,000 1.1447 73.61%
2019-08-15 0 0.072 0.072 0.073 0.071 0.073 1,650,000 117,390 0.0711 0.720 0.720 0.730 0.710 0.730 165,000 0.7115 -7.69%
2019-08-14 0 0.078 0.078 0.080 0.076 0.078 400,000 31,050 0.0776 0.780 0.780 0.800 0.760 0.780 40,000 0.7763 -2.50%
2019-08-13 0 0.080 0.080 0.089 0.075 0.102 2,045,000 183,940 0.0899 0.800 0.800 0.890 0.750 1.020 204,500 0.8995 -19.19%
2019-08-12 0 0.099 0.089 0.099 0.084 0.102 39,090,000 3,714,370 0.0950 0.990 0.890 0.990 0.840 1.020 3,909,000 0.9502 10.00%
2019-08-09 0 0.090 0.085 0.095 0.082 0.090 21,880,000 1,959,250 0.0895 0.900 0.850 0.950 0.820 0.900 2,188,000 0.8955 9.76%
2019-08-08 0 0.082 0.082 0.089 0.076 0.089 1,475,000 118,095 0.0801 0.820 0.820 0.890 0.760 0.890 147,500 0.8006 2.50%
2019-08-07 0 0.080 0.078 0.086 0.074 0.105 1,770,320 141,722 0.0801 0.800 0.780 0.860 0.740 1.050 177,032 0.8005 -23.81%
2019-08-06 0 0.105 0.097 0.105 0.070 0.150 14,800,000 1,581,480 0.1069 1.050 0.970 1.050 0.700 1.500 1,480,000 1.0686 -0.94%
2019-08-05 0 0.106 0.114 0.115 0.027 0.115 15,020,000 1,073,175 0.0714 1.060 1.140 1.150 0.270 1.150 1,502,000 0.7145 253.33%
2019-08-02 0 0.030 0.029 0.032 0.029 0.030 30,000 880 0.0293 0.300 0.290 0.320 0.290 0.300 3,000 0.2933 3.45%
2019-08-01 0 0.029 0.025 0.032 - - 0 0 - 0.290 0.250 0.320 - - 0 - 0.00%
2019-07-31 0 0.029 0.026 0.035 - - 0 0 - 0.290 0.260 0.350 - - 0 - 0.00%
2019-07-30 0 0.029 0.027 0.029 - - 0 0 - 0.290 0.270 0.290 - - 0 - -3.33%
2019-07-29 0 0.030 0.030 0.032 0.029 0.029 205,000 5,895 0.0288 0.300 0.300 0.320 0.290 0.290 20,500 0.2876 -6.25%
2019-07-26 0 0.032 0.028 0.033 0.030 0.033 370,000 11,540 0.0312 0.320 0.280 0.330 0.300 0.330 37,000 0.3119 14.29%
2019-07-25 0 0.028 0.027 0.030 - - 0 0 - 0.280 0.270 0.300 - - 0 - 0.00%
2019-07-24 0 0.028 0.026 0.031 0.026 0.028 110,000 2,890 0.0263 0.280 0.260 0.310 0.260 0.280 11,000 0.2627 0.00%
2019-07-23 0 0.028 0.026 0.030 - - 0 0 - 0.280 0.260 0.300 - - 0 - 0.00%
2019-07-22 0 0.028 0.028 0.030 0.026 0.026 20,000 520 0.0260 0.280 0.280 0.300 0.260 0.260 2,000 0.2600 -3.45%
2019-07-19 0 0.029 0.027 0.030 - - 0 0 - 0.290 0.270 0.300 - - 0 - 0.00%
2019-07-18 0 0.029 0.026 0.030 - - 0 0 - 0.290 0.260 0.300 - - 0 - 0.00%
2019-07-17 0 0.029 0.029 0.030 0.027 0.028 90,000 2,490 0.0277 0.290 0.290 0.300 0.270 0.280 9,000 0.2767 -3.33%
2019-07-16 0 0.030 0.028 0.032 - - 1,800 43 0.0239 0.300 0.280 0.320 - - 180 0.2389 0.00%
2019-07-15 0 0.030 0.029 0.033 - - 0 0 - 0.300 0.290 0.330 - - 0 - 0.00%
2019-07-12 0 0.030 0.030 0.032 0.029 0.029 80,000 2,320 0.0290 0.300 0.300 0.320 0.290 0.290 8,000 0.2900 -3.23%
2019-07-11 0 0.031 0.029 0.031 0.027 0.031 65,000 1,790 0.0275 0.310 0.290 0.310 0.270 0.310 6,500 0.2754 0.00%
2019-07-10 0 0.031 0.027 0.033 - - 0 0 - 0.310 0.270 0.330 - - 0 - 0.00%
2019-07-09 0 0.031 0.028 0.032 0.027 0.032 200,000 5,820 0.0291 0.310 0.280 0.320 0.270 0.320 20,000 0.2910 -11.43%
2019-07-08 0 0.035 0.031 0.035 0.030 0.035 3,310,000 104,150 0.0315 0.350 0.310 0.350 0.300 0.350 331,000 0.3147 -12.50%
2019-07-05 0 0.040 0.036 0.045 - - 0 0 - 0.400 0.360 0.450 - - 0 - 0.00%
2019-07-04 0 0.040 0.035 0.045 - - 0 0 - 0.400 0.350 0.450 - - 0 - 0.00%
2019-07-03 0 0.040 0.036 0.043 - - 0 0 - 0.400 0.360 0.430 - - 0 - 0.00%
2019-07-02 0 0.040 0.038 0.045 0.038 0.040 410,000 15,600 0.0380 0.400 0.380 0.450 0.380 0.400 41,000 0.3805 2.56%
2019-06-28 0 0.039 0.036 0.040 - - 0 0 - 0.390 0.360 0.400 - - 0 - 0.00%
2019-06-27 0 0.039 0.039 0.042 0.038 0.039 30,000 1,180 0.0393 0.390 0.390 0.420 0.380 0.390 3,000 0.3933 0.00%
2019-06-26 0 0.039 0.040 0.043 - - 0 0 - 0.390 0.400 0.430 - - 0 - 0.00%
2019-06-25 0 0.039 0.035 0.039 0.037 0.039 300,000 11,310 0.0377 0.390 0.350 0.390 0.370 0.390 30,000 0.3770 11.43%
2019-06-24 0 0.035 0.041 0.043 0.035 0.048 2,070,000 90,490 0.0437 0.350 0.410 0.430 0.350 0.480 207,000 0.4371 -20.45%
2019-06-21 0 0.044 0.044 0.050 0.043 0.047 1,600,000 72,070 0.0450 0.440 0.440 0.500 0.430 0.470 160,000 0.4504 -8.33%
2019-06-20 0 0.048 0.044 0.048 0.042 0.049 930,000 40,690 0.0438 0.480 0.440 0.480 0.420 0.490 93,000 0.4375 -7.69%
2019-06-19 0 0.052 0.047 0.052 0.053 0.054 760,000 41,000 0.0539 0.520 0.470 0.520 0.530 0.540 76,000 0.5395 1.96%
2019-06-18 0 0.051 0.047 0.055 0.045 0.051 730,000 33,010 0.0452 0.510 0.470 0.550 0.450 0.510 73,000 0.4522 0.00%
2019-06-17 0 0.051 0.046 0.051 0.047 0.060 840,000 46,450 0.0553 0.510 0.460 0.510 0.470 0.600 84,000 0.5530 13.33%
2019-06-14 0 0.045 0.045 0.046 0.043 0.046 1,440,000 62,200 0.0432 0.450 0.450 0.460 0.430 0.460 144,000 0.4319 4.65%
2019-06-13 0 0.043 0.043 0.044 0.043 0.051 2,070,000 99,620 0.0481 0.430 0.430 0.440 0.430 0.510 207,000 0.4813 -14.00%
2019-06-12 0 0.050 0.050 0.052 0.048 0.048 690,000 33,120 0.0480 0.500 0.500 0.520 0.480 0.480 69,000 0.4800 -7.41%
2019-06-11 0 0.054 0.050 0.055 0.054 0.054 100,000 5,400 0.0540 0.540 0.500 0.550 0.540 0.540 10,000 0.5400 3.85%
2019-06-10 0 0.052 0.051 0.053 0.047 0.058 1,870,000 99,860 0.0534 0.520 0.510 0.530 0.470 0.580 187,000 0.5340 -16.13%
2019-06-06 0 0.062 0.047 0.080 - - 0 0 - 0.620 0.470 0.800 - - 0 - 0.00%
2019-06-05 0 0.062 0.050 0.062 0.051 0.062 540,000 30,510 0.0565 0.620 0.500 0.620 0.510 0.620 54,000 0.5650 0.00%
2019-06-04 0 0.062 0.047 0.062 0.038 0.063 890,000 49,120 0.0552 0.620 0.470 0.620 0.380 0.630 89,000 0.5519 21.57%
2019-06-03 0 0.051 0.051 0.054 0.046 0.050 20,000 960 0.0480 0.510 0.510 0.540 0.460 0.500 2,000 0.4800 -7.27%
2019-05-31 0 0.055 0.049 0.059 - - 0 0 - 0.550 0.490 0.590 - - 0 - 0.00%
2019-05-30 0 0.055 0.049 0.055 - - 0 0 - 0.550 0.490 0.550 - - 0 - 0.00%
2019-05-29 0 0.055 0.055 0.059 0.053 0.053 50,000 2,650 0.0530 0.550 0.550 0.590 0.530 0.530 5,000 0.5300 0.00%
2019-05-28 0 0.055 0.050 0.055 - - 0 0 - 0.550 0.500 0.550 - - 0 - -1.79%
2019-05-27 0 0.056 0.045 0.056 - - 0 0 - 0.560 0.450 0.560 - - 0 - 0.00%
2019-05-24 0 0.056 0.050 0.056 - - 2,941 102 0.0347 0.560 0.500 0.560 - - 294 0.3468 -1.75%
2019-05-23 0 0.057 0.050 0.057 0.057 0.057 300,000 17,100 0.0570 0.570 0.500 0.570 0.570 0.570 30,000 0.5700 -1.72%
2019-05-22 0 0.058 0.053 0.080 - - 0 0 - 0.580 0.530 0.800 - - 0 - 0.00%
2019-05-21 0 0.058 0.050 0.058 - - 0 0 - 0.580 0.500 0.580 - - 0 - -3.33%
2019-05-20 0 0.060 0.054 0.060 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2019-05-17 0 0.060 0.050 0.060 0.060 0.060 40,000 2,400 0.0600 0.600 0.500 0.600 0.600 0.600 4,000 0.6000 0.00%
2019-05-16 0 0.060 0.040 0.061 - - 0 0 - 0.600 0.400 0.610 - - 0 - 0.00%
2019-05-15 0 0.060 0.040 0.061 - - 0 0 - 0.600 0.400 0.610 - - 0 - 0.00%
2019-05-14 0 0.060 0.040 0.061 - - 0 0 - 0.600 0.400 0.610 - - 0 - 0.00%
2019-05-10 0 0.060 0.040 0.079 - - 0 0 - 0.600 0.400 0.790 - - 0 - 0.00%
2019-05-09 0 0.060 0.045 0.064 - - 0 0 - 0.600 0.450 0.640 - - 0 - 0.00%
2019-05-08 0 0.060 0.043 0.080 - - 0 0 - 0.600 0.430 0.800 - - 0 - 0.00%
2019-05-07 0 0.060 0.042 0.064 - - 0 0 - 0.600 0.420 0.640 - - 0 - 0.00%
2019-05-06 0 0.060 0.060 0.130 - - 0 0 - 0.600 0.600 1.300 - - 0 - 3.45%
2019-05-03 0 0.058 0.058 0.069 - - 0 0 - 0.580 0.580 0.690 - - 0 - 0.00%
2019-05-02 0 0.058 0.053 0.065 0.058 0.058 10,082 583 0.0578 0.580 0.530 0.650 0.580 0.580 1,008 0.5783 -1.69%
2019-04-30 0 0.059 0.059 0.060 0.053 0.053 180,000 9,540 0.0530 0.590 0.590 0.600 0.530 0.530 18,000 0.5300 3.51%
2019-04-29 0 0.057 0.050 0.060 0.058 0.058 20,000 1,160 0.0580 0.570 0.500 0.600 0.580 0.580 2,000 0.5800 -1.72%
2019-04-26 0 0.058 0.056 0.070 0.053 0.058 1,150,000 65,200 0.0567 0.580 0.560 0.700 0.530 0.580 115,000 0.5670 -1.69%
2019-04-25 0 0.059 0.045 0.070 - - 0 0 - 0.590 0.450 0.700 - - 0 - 0.00%
2019-04-24 0 0.059 0.050 0.064 - - 0 0 - 0.590 0.500 0.640 - - 0 - 0.00%
2019-04-23 0 0.059 0.055 0.060 0.059 0.059 40,000 2,360 0.0590 0.590 0.550 0.600 0.590 0.590 4,000 0.5900 -1.67%
2019-04-18 0 0.060 0.060 0.064 0.060 0.060 20,000 1,200 0.0600 0.600 0.600 0.640 0.600 0.600 2,000 0.6000 3.45%
2019-04-17 0 0.058 0.058 0.063 - - 2,100 94 0.0448 0.580 0.580 0.630 - - 210 0.4476 0.00%
2019-04-16 0 0.058 0.056 0.058 0.058 0.058 480,600 27,870 0.0580 0.580 0.560 0.580 0.580 0.580 48,060 0.5799 0.00%
2019-04-15 0 0.058 0.057 0.064 0.055 0.060 620,000 35,880 0.0579 0.580 0.570 0.640 0.550 0.600 62,000 0.5787 -3.33%
2019-04-12 0 0.060 0.059 0.060 0.057 0.060 160,000 9,150 0.0572 0.600 0.590 0.600 0.570 0.600 16,000 0.5719 0.00%
2019-04-11 0 0.060 0.057 0.060 0.057 0.060 130,000 7,460 0.0574 0.600 0.570 0.600 0.570 0.600 13,000 0.5738 0.00%
2019-04-10 0 0.060 0.060 0.065 - - 0 0 - 0.600 0.600 0.650 - - 0 - 3.45%
2019-04-09 0 0.058 0.058 0.068 0.055 0.058 120,000 6,900 0.0575 0.580 0.580 0.680 0.550 0.580 12,000 0.5750 -4.92%
2019-04-08 0 0.061 0.052 0.068 - - 0 0 - 0.610 0.520 0.680 - - 0 - 0.00%
2019-04-04 0 0.061 0.061 0.065 0.057 0.070 90,000 5,420 0.0602 0.610 0.610 0.650 0.570 0.700 9,000 0.6022 -12.86%
2019-04-03 0 0.070 0.055 0.070 - - 0 0 - 0.700 0.550 0.700 - - 0 - 0.00%
2019-04-02 0 0.070 0.060 0.100 - - 0 0 - 0.700 0.600 1.000 - - 0 - 0.00%
2019-04-01 0 0.070 0.070 0.130 0.065 0.065 110,000 7,150 0.0650 0.700 0.700 1.300 0.650 0.650 11,000 0.6500 0.00%
2019-03-29 0 0.070 0.066 0.104 - - 0 0 - 0.700 0.660 1.040 - - 0 - 0.00%
2019-03-28 0 0.070 0.060 0.104 - - 0 0 - 0.700 0.600 1.040 - - 0 - 0.00%
2019-03-27 0 0.070 0.068 0.120 - - 0 0 - 0.700 0.680 1.200 - - 0 - 0.00%
2019-03-26 0 0.070 0.068 0.098 0.070 0.070 20,000 1,400 0.0700 0.700 0.680 0.980 0.700 0.700 2,000 0.7000 0.00%
2019-03-25 0 0.070 0.070 0.130 0.068 0.070 23,528 1,584 0.0673 0.700 0.700 1.300 0.680 0.700 2,353 0.6732 0.00%
2019-03-22 0 0.070 0.070 0.100 - - 0 0 - 0.700 0.700 1.000 - - 0 - 0.00%
2019-03-21 0 0.070 0.060 0.070 0.090 0.100 30,000 2,800 0.0933 0.700 0.600 0.700 0.900 1.000 3,000 0.9333 7.69%
2019-03-20 0 0.065 0.061 0.100 0.051 0.065 390,000 23,480 0.0602 0.650 0.610 1.000 0.510 0.650 39,000 0.6021 3.17%
2019-03-19 0 0.063 0.057 0.065 - - 0 0 - 0.630 0.570 0.650 - - 0 - 0.00%
2019-03-18 0 0.063 0.056 0.063 0.063 0.063 20,000 1,260 0.0630 0.630 0.560 0.630 0.630 0.630 2,000 0.6300 -7.35%
2019-03-15 0 0.068 0.066 0.070 0.064 0.068 280,000 18,380 0.0656 0.680 0.660 0.700 0.640 0.680 28,000 0.6564 4.62%
2019-03-14 0 0.065 0.070 0.073 0.062 0.073 1,970,000 131,150 0.0666 0.650 0.700 0.730 0.620 0.730 197,000 0.6657 -7.14%
2019-03-13 0 0.070 0.059 0.070 - - 0 0 - 0.700 0.590 0.700 - - 0 - 0.00%
2019-03-12 0 0.070 0.065 0.070 0.066 0.070 310,000 20,500 0.0661 0.700 0.650 0.700 0.660 0.700 31,000 0.6613 1.45%
2019-03-11 0 0.069 0.062 0.069 - - 0 0 - 0.690 0.620 0.690 - - 0 - -1.43%
2019-03-08 0 0.070 0.060 0.070 - - 0 0 - 0.700 0.600 0.700 - - 0 - 0.00%
2019-03-07 0 0.070 0.064 0.070 - - 0 0 - 0.700 0.640 0.700 - - 0 - -4.11%
2019-03-06 0 0.073 0.065 0.074 0.073 0.073 200,000 14,600 0.0730 0.730 0.650 0.740 0.730 0.730 20,000 0.7300 0.00%
2019-03-05 0 0.073 0.065 0.073 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2019-03-04 0 0.073 0.065 0.126 - - 0 0 - 0.730 0.650 1.260 - - 0 - 0.00%
2019-03-01 0 0.073 0.064 0.120 - - 0 0 - 0.730 0.640 1.200 - - 0 - 0.00%
2019-02-28 0 0.073 0.060 0.095 - - 0 0 - 0.730 0.600 0.950 - - 0 - 0.00%
2019-02-27 0 0.073 0.062 0.128 - - 0 0 - 0.730 0.620 1.280 - - 0 - 0.00%
2019-02-26 0 0.073 0.062 0.129 - - 0 0 - 0.730 0.620 1.290 - - 0 - 0.00%
2019-02-25 0 0.073 0.066 0.073 - - 0 0 - 0.730 0.660 0.730 - - 0 - -3.95%
2019-02-22 0 0.076 0.066 0.130 - - 0 0 - 0.760 0.660 1.300 - - 0 - 0.00%
2019-02-21 0 0.076 0.066 0.130 - - 0 0 - 0.760 0.660 1.300 - - 0 - 0.00%
2019-02-20 0 0.076 0.066 0.130 - - 0 0 - 0.760 0.660 1.300 - - 0 - 0.00%
2019-02-19 0 0.076 0.076 0.130 0.072 0.077 230,000 17,190 0.0747 0.760 0.760 1.300 0.720 0.770 23,000 0.7474 -2.56%
2019-02-18 0 0.078 0.078 0.097 0.071 0.071 150,000 10,650 0.0710 0.780 0.780 0.970 0.710 0.710 15,000 0.7100 0.00%
2019-02-15 0 0.078 0.070 0.078 - - 0 0 - 0.780 0.700 0.780 - - 0 - -1.27%
2019-02-14 0 0.079 0.070 0.086 - - 0 0 - 0.790 0.700 0.860 - - 0 - 0.00%
2019-02-13 0 0.079 0.071 0.079 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2019-02-12 0 0.079 0.071 0.079 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2019-02-11 0 0.079 0.070 0.079 0.069 0.080 2,130,000 150,730 0.0708 0.790 0.700 0.790 0.690 0.800 213,000 0.7077 12.86%
2019-02-08 0 0.070 0.064 0.070 0.069 0.070 200,000 13,910 0.0696 0.700 0.640 0.700 0.690 0.700 20,000 0.6955 0.00%
2019-02-04 0 0.070 0.062 0.080 - - 0 0 - 0.700 0.620 0.800 - - 0 - 0.00%
2019-02-01 0 0.070 0.070 0.075 - - 0 0 - 0.700 0.700 0.750 - - 0 - 2.94%
2019-01-31 0 0.068 0.068 0.070 0.065 0.065 2,730,000 177,450 0.0650 0.680 0.680 0.700 0.650 0.650 273,000 0.6500 7.94%
2019-01-30 0 0.063 0.063 0.072 0.060 0.060 20,000 1,200 0.0600 0.630 0.630 0.720 0.600 0.600 2,000 0.6000 -12.50%
2019-01-29 0 0.072 0.060 0.074 0.072 0.072 80,000 5,760 0.0720 0.720 0.600 0.740 0.720 0.720 8,000 0.7200 -2.70%
2019-01-28 0 0.074 0.074 0.075 0.073 0.074 120,000 8,860 0.0738 0.740 0.740 0.750 0.730 0.740 12,000 0.7383 -1.33%
2019-01-25 0 0.075 0.075 0.079 0.071 0.072 590,000 41,970 0.0711 0.750 0.750 0.790 0.710 0.720 59,000 0.7114 -6.25%
2019-01-24 0 0.080 0.060 0.099 - - 0 0 - 0.800 0.600 0.990 - - 0 - 0.00%
2019-01-23 0 0.080 0.067 0.100 - - 588 37 0.0629 0.800 0.670 1.000 - - 59 0.6293 0.00%
2019-01-22 0 0.080 0.060 0.130 - - 0 0 - 0.800 0.600 1.300 - - 0 - 0.00%
2019-01-21 0 0.080 0.072 0.100 - - 0 0 - 0.800 0.720 1.000 - - 0 - 0.00%
2019-01-18 0 0.080 0.080 0.098 - - 0 0 - 0.800 0.800 0.980 - - 0 - 3.90%
2019-01-17 0 0.077 0.076 0.085 0.077 0.077 50,000 3,850 0.0770 0.770 0.760 0.850 0.770 0.770 5,000 0.7700 -3.75%
2019-01-16 0 0.080 0.080 0.086 0.075 0.075 30,000 2,250 0.0750 0.800 0.800 0.860 0.750 0.750 3,000 0.7500 -8.05%
2019-01-15 0 0.087 0.075 0.089 - - 0 0 - 0.870 0.750 0.890 - - 0 - 0.00%
2019-01-14 0 0.087 0.076 0.090 - - 0 0 - 0.870 0.760 0.900 - - 0 - 0.00%
2019-01-11 0 0.087 0.076 0.087 0.085 0.100 1,020,000 87,200 0.0855 0.870 0.760 0.870 0.850 1.000 102,000 0.8549 22.54%
2019-01-10 0 0.071 0.059 0.071 - - 0 0 - 0.710 0.590 0.710 - - 0 - -1.39%
2019-01-09 0 0.072 0.060 0.072 - - 0 0 - 0.720 0.600 0.720 - - 0 - -2.70%
2019-01-08 0 0.074 0.060 0.074 0.074 0.074 200,000 14,800 0.0740 0.740 0.600 0.740 0.740 0.740 20,000 0.7400 1.37%
2019-01-07 0 0.073 0.073 0.100 0.072 0.072 100,000 7,200 0.0720 0.730 0.730 1.000 0.720 0.720 10,000 0.7200 4.29%
2019-01-04 0 0.070 0.060 0.104 - - 0 0 - 0.700 0.600 1.040 - - 0 - 0.00%
2019-01-03 0 0.070 0.070 0.130 - - 0 0 - 0.700 0.700 1.300 - - 0 - 4.48%
2019-01-02 0 0.067 0.060 0.130 - - 0 0 - 0.670 0.600 1.300 - - 0 - 0.00%
2018-12-31 0 0.067 0.070 0.130 - - 0 0 - 0.670 0.700 1.300 - - 0 - 0.00%
2018-12-28 0 0.067 0.062 0.120 - - 0 0 - 0.670 0.620 1.200 - - 0 - 0.00%
2018-12-27 0 0.067 0.060 0.130 - - 0 0 - 0.670 0.600 1.300 - - 0 - 0.00%
2018-12-24 0 0.067 0.060 0.130 - - 0 0 - 0.670 0.600 1.300 - - 0 - 0.00%
2018-12-21 0 0.067 0.067 0.130 - - 0 0 - 0.670 0.670 1.300 - - 0 - 6.35%
2018-12-20 0 0.063 0.063 0.130 0.061 0.061 10,000 610 0.0610 0.630 0.630 1.300 0.610 0.610 1,000 0.6100 -10.00%
2018-12-19 0 0.070 0.060 0.099 - - 0 0 - 0.700 0.600 0.990 - - 0 - 0.00%
2018-12-18 0 0.070 0.060 0.130 - - 5,000 300 0.0600 0.700 0.600 1.300 - - 500 0.6000 0.00%
2018-12-17 0 0.070 0.060 0.130 - - 0 0 - 0.700 0.600 1.300 - - 0 - 0.00%
2018-12-14 0 0.070 0.062 0.099 - - 0 0 - 0.700 0.620 0.990 - - 0 - 0.00%
2018-12-13 0 0.070 0.060 0.130 - - 0 0 - 0.700 0.600 1.300 - - 0 - 0.00%
2018-12-12 0 0.070 0.063 0.130 - - 0 0 - 0.700 0.630 1.300 - - 0 - 0.00%
2018-12-11 0 0.070 0.060 0.070 - - 0 0 - 0.700 0.600 0.700 - - 0 - 0.00%
2018-12-10 0 0.070 0.061 0.070 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2018-12-07 0 0.070 0.061 0.130 - - 0 0 - 0.700 0.610 1.300 - - 0 - 0.00%
2018-12-06 0 0.070 0.063 0.130 - - 0 0 - 0.700 0.630 1.300 - - 0 - 0.00%
2018-12-05 0 0.070 0.062 0.130 0.070 0.070 10,000 700 0.0700 0.700 0.620 1.300 0.700 0.700 1,000 0.7000 0.00%
2018-12-04 0 0.070 0.065 0.070 0.063 0.073 130,000 8,790 0.0676 0.700 0.650 0.700 0.630 0.730 13,000 0.6762 -10.26%
2018-12-03 0 0.078 0.064 0.100 - - 2,206 123 0.0558 0.780 0.640 1.000 - - 221 0.5576 0.00%
2018-11-30 0 0.078 0.061 0.100 - - 0 0 - 0.780 0.610 1.000 - - 0 - 0.00%
2018-11-29 0 0.078 0.061 0.078 - - 0 0 - 0.780 0.610 0.780 - - 0 - 0.00%
2018-11-28 0 0.078 0.060 0.078 0.073 0.078 220,000 16,110 0.0732 0.780 0.600 0.780 0.730 0.780 22,000 0.7323 6.85%
2018-11-27 0 0.073 0.059 0.073 - - 0 0 - 0.730 0.590 0.730 - - 0 - 0.00%
2018-11-26 0 0.073 0.060 0.073 - - 0 0 - 0.730 0.600 0.730 - - 0 - 0.00%
2018-11-23 0 0.073 0.060 0.120 - - 0 0 - 0.730 0.600 1.200 - - 0 - 0.00%
2018-11-22 0 0.073 0.059 0.073 - - 0 0 - 0.730 0.590 0.730 - - 0 - 0.00%
2018-11-21 0 0.073 0.060 0.080 - - 0 0 - 0.730 0.600 0.800 - - 0 - 0.00%
2018-11-20 0 0.073 0.060 0.085 - - 0 0 - 0.730 0.600 0.850 - - 0 - 0.00%
2018-11-19 0 0.073 0.062 0.120 0.073 0.073 20,000 1,430 0.0715 0.730 0.620 1.200 0.730 0.730 2,000 0.7150 4.29%
2018-11-16 0 0.070 0.073 0.082 0.070 0.070 750,000 52,500 0.0700 0.700 0.730 0.820 0.700 0.700 75,000 0.7000 -4.11%
2018-11-15 0 0.073 0.060 0.075 - - 0 0 - 0.730 0.600 0.750 - - 0 - 0.00%
2018-11-14 0 0.073 0.062 0.082 - - 0 0 - 0.730 0.620 0.820 - - 0 - 0.00%
2018-11-13 0 0.073 0.066 0.082 - - 0 0 - 0.730 0.660 0.820 - - 0 - 0.00%
2018-11-12 0 0.073 0.060 0.078 - - 0 0 - 0.730 0.600 0.780 - - 0 - 0.00%
2018-11-09 0 0.073 0.060 0.073 0.072 0.073 170,000 12,390 0.0729 0.730 0.600 0.730 0.720 0.730 17,000 0.7288 0.00%
2018-11-08 0 0.073 0.060 0.082 0.073 0.073 10,000 730 0.0730 0.730 0.600 0.820 0.730 0.730 1,000 0.7300 0.00%
2018-11-07 0 0.073 0.062 0.073 - - 0 0 - 0.730 0.620 0.730 - - 0 - 0.00%
2018-11-06 0 0.073 0.059 0.082 - - 0 0 - 0.730 0.590 0.820 - - 0 - 0.00%
2018-11-05 0 0.073 0.058 0.082 - - 0 0 - 0.730 0.580 0.820 - - 0 - 0.00%
2018-11-02 0 0.073 0.066 0.088 0.071 0.073 650,000 46,750 0.0719 0.730 0.660 0.880 0.710 0.730 65,000 0.7192 4.29%
2018-11-01 0 0.070 0.060 0.081 - - 0 0 - 0.700 0.600 0.810 - - 0 - 0.00%
2018-10-31 0 0.070 0.070 0.128 0.061 0.061 40,000 2,440 0.0610 0.700 0.700 1.280 0.610 0.610 4,000 0.6100 0.00%
2018-10-30 0 0.070 0.060 0.078 - - 0 0 - 0.700 0.600 0.780 - - 0 - 0.00%
2018-10-29 0 0.070 0.059 0.128 - - 0 0 - 0.700 0.590 1.280 - - 0 - 0.00%
2018-10-26 0 0.070 0.060 0.074 - - 0 0 - 0.700 0.600 0.740 - - 0 - 0.00%
2018-10-25 0 0.070 0.070 0.130 0.064 0.064 30,000 1,920 0.0640 0.700 0.700 1.300 0.640 0.640 3,000 0.6400 9.37%
2018-10-24 0 0.064 0.060 0.073 0.064 0.074 770,000 54,680 0.0710 0.640 0.600 0.730 0.640 0.740 77,000 0.7101 -13.51%
2018-10-23 0 0.074 0.060 0.074 - - 0 0 - 0.740 0.600 0.740 - - 0 - 0.00%
2018-10-22 0 0.074 0.066 0.080 - - 0 0 - 0.740 0.660 0.800 - - 0 - 0.00%
2018-10-19 0 0.074 0.065 0.080 - - 0 0 - 0.740 0.650 0.800 - - 0 - 0.00%
2018-10-18 0 0.074 0.065 0.080 0.074 0.074 10,000 740 0.0740 0.740 0.650 0.800 0.740 0.740 1,000 0.7400 -7.50%
2018-10-16 0 0.080 0.063 0.080 - - 5,000 290 0.0580 0.800 0.630 0.800 - - 500 0.5800 -1.23%
2018-10-15 0 0.081 0.081 0.090 0.075 0.081 430,000 34,590 0.0804 0.810 0.810 0.900 0.750 0.810 43,000 0.8044 8.00%
2018-10-12 0 0.075 0.065 0.075 0.056 0.075 240,000 14,430 0.0601 0.750 0.650 0.750 0.560 0.750 24,000 0.6013 15.38%
2018-10-11 0 0.065 0.061 0.130 0.055 0.065 290,000 17,650 0.0609 0.650 0.610 1.300 0.550 0.650 29,000 0.6086 -7.14%
2018-10-10 0 0.070 0.069 0.084 - - 0 0 - 0.700 0.690 0.840 - - 0 - 0.00%
2018-10-09 0 0.070 0.070 0.089 0.067 0.067 30,000 2,010 0.0670 0.700 0.700 0.890 0.670 0.670 3,000 0.6700 -10.26%
2018-10-08 0 0.078 0.067 0.130 0.077 0.078 100,000 7,730 0.0773 0.780 0.670 1.300 0.770 0.780 10,000 0.7730 0.00%
2018-10-05 0 0.078 0.075 0.080 0.075 0.078 700,000 52,920 0.0756 0.780 0.750 0.800 0.750 0.780 70,000 0.7560 1.30%
2018-10-04 0 0.077 0.066 0.082 - - 1,000 54 0.0540 0.770 0.660 0.820 - - 100 0.5400 0.00%
2018-10-03 0 0.077 0.077 0.083 - - 0 0 - 0.770 0.770 0.830 - - 0 - 0.00%
2018-10-02 0 0.077 0.072 0.079 0.072 0.080 724,600 53,498 0.0738 0.770 0.720 0.790 0.720 0.800 72,460 0.7383 -2.53%
2018-09-28 0 0.079 0.078 0.085 0.079 0.079 35,000 2,735 0.0781 0.790 0.780 0.850 0.790 0.790 3,500 0.7814 -8.14%
2018-09-27 0 0.086 0.077 0.086 0.075 0.086 700,000 56,260 0.0804 0.860 0.770 0.860 0.750 0.860 70,000 0.8037 19.44%
2018-09-26 0 0.072 0.072 0.088 0.072 0.089 910,000 75,890 0.0834 0.720 0.720 0.880 0.720 0.890 91,000 0.8340 -19.10%
2018-09-24 0 0.089 0.089 0.115 - - 0 0 - 0.890 0.890 1.150 - - 0 - 0.00%
2018-09-21 0 0.089 0.084 0.098 0.089 0.089 10,000 890 0.0890 0.890 0.840 0.980 0.890 0.890 1,000 0.8900 5.95%
2018-09-20 0 0.084 0.084 0.100 0.084 0.084 110,000 9,240 0.0840 0.840 0.840 1.000 0.840 0.840 11,000 0.8400 0.00%
2018-09-19 0 0.084 0.084 0.101 - - 0 0 - 0.840 0.840 1.010 - - 0 - 0.00%
2018-09-18 0 0.084 0.084 0.100 0.084 0.084 500,000 42,000 0.0840 0.840 0.840 1.000 0.840 0.840 50,000 0.8400 -1.18%
2018-09-17 0 0.085 0.084 0.102 - - 0 0 - 0.850 0.840 1.020 - - 0 - 0.00%
2018-09-14 0 0.085 0.084 0.097 0.085 0.085 10,160 862 0.0848 0.850 0.840 0.970 0.850 0.850 1,016 0.8484 -3.41%
2018-09-13 0 0.088 0.085 0.088 0.088 0.088 10,000 880 0.0880 0.880 0.850 0.880 0.880 0.880 1,000 0.8800 0.00%
2018-09-12 0 0.088 0.084 0.088 - - 0 0 - 0.880 0.840 0.880 - - 0 - -2.22%
2018-09-11 0 0.090 0.078 0.099 0.090 0.100 130,000 12,000 0.0923 0.900 0.780 0.990 0.900 1.000 13,000 0.9231 12.50%
2018-09-10 0 0.080 0.069 0.085 0.067 0.080 370,141 27,348 0.0739 0.800 0.690 0.850 0.670 0.800 37,014 0.7389 8.11%
2018-09-07 0 0.074 0.074 0.083 0.074 0.074 200,000 14,800 0.0740 0.740 0.740 0.830 0.740 0.740 20,000 0.7400 -3.90%
2018-09-06 0 0.077 0.077 0.086 0.073 0.073 100,000 7,300 0.0730 0.770 0.770 0.860 0.730 0.730 10,000 0.7300 -13.48%
2018-09-05 0 0.089 0.077 0.089 - - 0 0 - 0.890 0.770 0.890 - - 0 - 0.00%
2018-09-04 0 0.089 0.073 0.089 - - 0 0 - 0.890 0.730 0.890 - - 0 - 0.00%
2018-09-03 0 0.089 0.076 0.089 - - 0 0 - 0.890 0.760 0.890 - - 0 - 0.00%
2018-08-31 0 0.089 0.076 0.089 - - 0 0 - 0.890 0.760 0.890 - - 0 - -1.11%
2018-08-30 0 0.090 0.081 0.095 0.090 0.090 10,000 900 0.0900 0.900 0.810 0.950 0.900 0.900 1,000 0.9000 4.65%
2018-08-29 0 0.086 0.080 0.088 0.082 0.086 210,000 17,260 0.0822 0.860 0.800 0.880 0.820 0.860 21,000 0.8219 1.18%
2018-08-28 0 0.085 0.085 0.089 0.083 0.087 20,000 1,700 0.0850 0.850 0.850 0.890 0.830 0.870 2,000 0.8500 -5.56%
2018-08-27 0 0.090 0.075 0.098 0.085 0.090 20,000 1,750 0.0875 0.900 0.750 0.980 0.850 0.900 2,000 0.8750 5.88%
2018-08-24 0 0.085 0.070 0.085 - - 0 0 - 0.850 0.700 0.850 - - 0 - 0.00%
2018-08-23 0 0.085 0.086 0.094 0.082 0.082 40,000 3,280 0.0820 0.850 0.860 0.940 0.820 0.820 4,000 0.8200 3.66%
2018-08-22 0 0.082 0.075 0.094 - - 0 0 - 0.820 0.750 0.940 - - 0 - 0.00%
2018-08-21 0 0.082 0.077 0.093 0.082 0.082 200,000 16,400 0.0820 0.820 0.770 0.930 0.820 0.820 20,000 0.8200 -1.20%
2018-08-20 0 0.083 0.075 0.095 - - 0 0 - 0.830 0.750 0.950 - - 0 - 0.00%
2018-08-17 0 0.083 0.083 0.097 0.083 0.083 60,000 4,980 0.0830 0.830 0.830 0.970 0.830 0.830 6,000 0.8300 -2.35%
2018-08-16 0 0.085 0.072 0.085 - - 0 0 - 0.850 0.720 0.850 - - 0 - 0.00%
2018-08-15 0 0.085 0.086 0.087 0.081 0.082 55,000 4,445 0.0808 0.850 0.860 0.870 0.810 0.820 5,500 0.8082 -7.61%
2018-08-14 0 0.092 0.084 0.093 - - 0 0 - 0.920 0.840 0.930 - - 0 - -2.13%
2018-08-13 0 0.094 0.085 0.095 0.095 0.095 20,000 1,900 0.0950 0.940 0.850 0.950 0.950 0.950 2,000 0.9500 -1.05%
2018-08-10 0 0.095 0.087 0.095 0.085 0.100 120,000 11,350 0.0946 0.950 0.870 0.950 0.850 1.000 12,000 0.9458 -5.00%
2018-08-09 0 0.100 0.093 0.100 0.085 0.100 470,000 43,390 0.0923 1.000 0.930 1.000 0.850 1.000 47,000 0.9232 21.95%
2018-08-08 0 0.082 0.082 0.090 0.080 0.090 3,190,000 273,900 0.0859 0.820 0.820 0.900 0.800 0.900 319,000 0.8586 -3.53%
2018-08-07 0 0.085 0.085 0.092 0.080 0.093 1,640,000 148,160 0.0903 0.850 0.850 0.920 0.800 0.930 164,000 0.9034 -6.59%
2018-08-06 0 0.091 0.096 0.099 0.091 0.093 90,000 8,260 0.0918 0.910 0.960 0.990 0.910 0.930 9,000 0.9178 -9.00%
2018-08-03 0 0.100 0.095 0.100 0.094 0.100 820,000 78,740 0.0960 1.000 0.950 1.000 0.940 1.000 82,000 0.9602 -1.96%
2018-08-02 0 0.102 0.098 0.102 0.098 0.102 190,000 18,660 0.0982 1.020 0.980 1.020 0.980 1.020 19,000 0.9821 2.00%
2018-08-01 0 0.100 0.097 0.101 0.095 0.100 20,000 1,950 0.0975 1.000 0.970 1.010 0.950 1.000 2,000 0.9750 -0.99%
2018-07-31 0 0.101 0.093 0.101 - - 0 0 - 1.010 0.930 1.010 - - 0 - 0.00%
2018-07-30 0 0.101 0.099 0.101 0.094 0.102 235,000 22,980 0.0978 1.010 0.990 1.010 0.940 1.020 23,500 0.9779 1.00%
2018-07-27 0 0.100 0.096 0.101 - - 0 0 - 1.000 0.960 1.010 - - 0 - 0.00%
2018-07-26 0 0.100 0.096 0.102 - - 0 0 - 1.000 0.960 1.020 - - 0 - 0.00%
2018-07-25 0 0.100 0.099 0.102 0.093 0.100 410,000 40,930 0.0998 1.000 0.990 1.020 0.930 1.000 41,000 0.9983 0.00%
2018-07-24 0 0.100 0.099 0.100 0.100 0.103 320,000 32,280 0.1009 1.000 0.990 1.000 1.000 1.030 32,000 1.0088 0.00%
2018-07-23 0 0.100 0.096 0.104 - - 0 0 - 1.000 0.960 1.040 - - 0 - 0.00%
2018-07-20 0 0.100 0.100 0.103 0.095 0.095 80,000 7,600 0.0950 1.000 1.000 1.030 0.950 0.950 8,000 0.9500 0.00%
2018-07-19 0 0.100 0.098 0.100 - - 0 0 - 1.000 0.980 1.000 - - 0 - -2.91%
2018-07-18 0 0.103 0.098 0.103 0.094 0.103 250,000 24,550 0.0982 1.030 0.980 1.030 0.940 1.030 25,000 0.9820 1.98%
2018-07-17 0 0.101 0.094 0.104 - - 0 0 - 1.010 0.940 1.040 - - 0 - 0.00%
2018-07-16 0 0.101 0.101 0.104 - - 0 0 - 1.010 1.010 1.040 - - 0 - 1.00%
2018-07-13 0 0.100 0.100 0.104 0.096 0.097 100,000 9,630 0.0963 1.000 1.000 1.040 0.960 0.970 10,000 0.9630 -3.85%
2018-07-12 0 0.104 0.098 0.105 - - 0 0 - 1.040 0.980 1.050 - - 0 - 0.00%
2018-07-11 0 0.104 0.100 0.105 0.098 0.104 150,000 15,170 0.1011 1.040 1.000 1.050 0.980 1.040 15,000 1.0113 2.97%
2018-07-10 0 0.101 0.102 0.104 - - 0 0 - 1.010 1.020 1.040 - - 0 - 0.00%
2018-07-09 0 0.101 0.101 0.103 0.100 0.103 620,000 62,840 0.1014 1.010 1.010 1.030 1.000 1.030 62,000 1.0135 -1.94%
2018-07-06 0 0.103 0.102 0.103 0.103 0.106 3,340,000 344,050 0.1030 1.030 1.020 1.030 1.030 1.060 334,000 1.0301 -3.74%
2018-07-05 0 0.107 0.099 0.107 - - 0 0 - 1.070 0.990 1.070 - - 0 - 0.00%
2018-07-04 0 0.107 0.107 0.108 0.107 0.107 70,000 7,490 0.1070 1.070 1.070 1.080 1.070 1.070 7,000 1.0700 0.00%
2018-07-03 0 0.107 0.098 0.107 - - 0 0 - 1.070 0.980 1.070 - - 0 - -0.93%
2018-06-29 0 0.108 0.099 0.108 0.098 0.110 80,000 8,080 0.1010 1.080 0.990 1.080 0.980 1.100 8,000 1.0100 8.00%
2018-06-28 0 0.100 0.099 0.105 0.100 0.100 20,000 2,000 0.1000 1.000 0.990 1.050 1.000 1.000 2,000 1.0000 1.01%
2018-06-27 0 0.099 0.100 0.105 0.099 0.100 820,000 81,710 0.0996 0.990 1.000 1.050 0.990 1.000 82,000 0.9965 -5.71%
2018-06-26 0 0.105 0.099 0.105 - - 0 0 - 1.050 0.990 1.050 - - 0 - 0.00%
2018-06-25 0 0.105 0.100 0.105 0.100 0.105 50,000 5,010 0.1002 1.050 1.000 1.050 1.000 1.050 5,000 1.0020 1.94%
2018-06-22 0 0.103 0.099 0.108 - - 0 0 - 1.030 0.990 1.080 - - 0 - 0.00%
2018-06-21 0 0.103 0.100 0.108 - - 0 0 - 1.030 1.000 1.080 - - 0 - 0.00%
2018-06-20 0 0.103 0.103 0.110 0.099 0.100 1,100,000 112,610 0.1024 1.030 1.030 1.100 0.990 1.000 110,000 1.0237 -0.96%
2018-06-19 0 0.104 0.102 0.104 0.099 0.106 1,380,000 138,510 0.1004 1.040 1.020 1.040 0.990 1.060 138,000 1.0037 -1.89%
2018-06-15 0 0.106 0.104 0.106 0.104 0.106 480,000 50,400 0.1050 1.060 1.040 1.060 1.040 1.060 48,000 1.0500 2.91%
2018-06-14 0 0.103 0.103 0.105 0.102 0.109 520,000 54,900 0.1056 1.030 1.030 1.050 1.020 1.090 52,000 1.0558 -12.71%
2018-06-13 0 0.118 0.109 0.118 - - 0 0 - 1.180 1.090 1.180 - - 0 - -1.67%
2018-06-12 0 0.120 0.110 0.120 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2018-06-11 0 0.120 0.112 0.123 0.108 0.125 179,411 20,399 0.1137 1.200 1.120 1.230 1.080 1.250 17,941 1.1370 9.09%
2018-06-08 0 0.110 0.105 0.130 - - 10,000 1,100 0.1100 1.100 1.050 1.300 - - 1,000 1.1000 0.00%
2018-06-07 0 0.110 0.109 0.128 0.106 0.110 90,000 9,700 0.1078 1.100 1.090 1.280 1.060 1.100 9,000 1.0778 -1.79%
2018-06-06 0 0.112 0.110 0.130 0.106 0.112 680,000 74,880 0.1101 1.120 1.100 1.300 1.060 1.120 68,000 1.1012 -1.75%
2018-06-05 0 0.114 0.106 0.124 - - 0 0 - 1.140 1.060 1.240 - - 0 - 0.00%
2018-06-04 0 0.114 0.104 0.127 - - 0 0 - 1.140 1.040 1.270 - - 0 - 0.00%
2018-06-01 0 0.114 0.103 0.125 - - 0 0 - 1.140 1.030 1.250 - - 0 - 0.00%
2018-05-31 0 0.114 0.104 0.114 - - 0 0 - 1.140 1.040 1.140 - - 0 - -0.87%
2018-05-30 0 0.115 0.106 0.115 - - 0 0 - 1.150 1.060 1.150 - - 0 - 0.00%
2018-05-29 0 0.115 0.115 0.119 0.105 0.115 850,000 93,940 0.1105 1.150 1.150 1.190 1.050 1.150 85,000 1.1052 3.60%
2018-05-28 0 0.111 0.110 0.111 0.110 0.112 1,030,000 115,170 0.1118 1.110 1.100 1.110 1.100 1.120 103,000 1.1182 -0.89%
2018-05-25 0 0.112 0.103 0.112 - - 0 0 - 1.120 1.030 1.120 - - 0 - 0.00%
2018-05-24 0 0.112 0.105 0.112 0.113 0.113 20,000 2,260 0.1130 1.120 1.050 1.120 1.130 1.130 2,000 1.1300 5.66%
2018-05-23 0 0.106 0.105 0.106 0.106 0.106 40,000 4,240 0.1060 1.060 1.050 1.060 1.060 1.060 4,000 1.0600 -4.50%
2018-05-21 0 0.111 0.106 0.111 0.111 0.111 200,000 22,200 0.1110 1.110 1.060 1.110 1.110 1.110 20,000 1.1100 -1.77%
2018-05-18 0 0.113 0.109 0.113 - - 0 0 - 1.130 1.090 1.130 - - 0 - -1.74%
2018-05-17 0 0.115 0.103 0.117 - - 0 0 - 1.150 1.030 1.170 - - 0 - 0.00%
2018-05-16 0 0.115 0.110 0.115 - - 0 0 - 1.150 1.100 1.150 - - 0 - -2.54%
2018-05-15 0 0.118 0.106 0.120 0.102 0.120 100,000 10,780 0.1078 1.180 1.060 1.200 1.020 1.200 10,000 1.0780 7.27%
2018-05-14 0 0.110 0.110 0.124 0.102 0.113 190,000 20,210 0.1064 1.100 1.100 1.240 1.020 1.130 19,000 1.0637 -2.65%
2018-05-11 0 0.113 0.112 0.118 0.112 0.113 500,000 56,100 0.1122 1.130 1.120 1.180 1.120 1.130 50,000 1.1220 -5.83%
2018-05-10 0 0.120 0.111 0.125 0.119 0.120 188,000 22,380 0.1190 1.200 1.110 1.250 1.190 1.200 18,800 1.1904 -4.76%
2018-05-09 0 0.126 0.107 0.126 0.127 0.132 120,000 15,340 0.1278 1.260 1.070 1.260 1.270 1.320 12,000 1.2783 4.13%
2018-05-08 0 0.121 0.110 0.125 0.121 0.121 175,000 21,095 0.1205 1.210 1.100 1.250 1.210 1.210 17,500 1.2054 0.00%
2018-05-07 0 0.121 0.104 0.125 - - 0 0 - 1.210 1.040 1.250 - - 0 - 0.00%
2018-05-04 0 0.121 0.113 0.122 0.122 0.130 1,310,000 163,740 0.1250 1.210 1.130 1.220 1.220 1.300 131,000 1.2499 10.00%
2018-05-03 0 0.110 0.110 0.128 0.107 0.108 150,000 16,100 0.1073 1.100 1.100 1.280 1.070 1.080 15,000 1.0733 2.80%
2018-05-02 0 0.107 0.100 0.116 0.101 0.101 50,000 5,050 0.1010 1.070 1.000 1.160 1.010 1.010 5,000 1.0100 0.00%
2018-04-30 0 0.107 0.107 0.109 0.102 0.102 60,000 6,120 0.1020 1.070 1.070 1.090 1.020 1.020 6,000 1.0200 1.90%
2018-04-27 0 0.105 0.105 0.106 0.101 0.102 160,000 16,230 0.1014 1.050 1.050 1.060 1.010 1.020 16,000 1.0144 -3.67%
2018-04-26 0 0.109 0.101 0.109 - - 0 0 - 1.090 1.010 1.090 - - 0 - -0.91%
2018-04-25 0 0.110 0.110 0.113 0.102 0.102 30,000 3,060 0.1020 1.100 1.100 1.130 1.020 1.020 3,000 1.0200 0.00%
2018-04-24 0 0.110 0.110 0.113 - - 0 0 - 1.100 1.100 1.130 - - 0 - 4.76%
2018-04-23 0 0.105 0.106 0.108 0.101 0.105 800,000 82,910 0.1036 1.050 1.060 1.080 1.010 1.050 80,000 1.0364 -3.67%
2018-04-20 0 0.109 0.105 0.115 0.108 0.115 1,420,000 155,620 0.1096 1.090 1.050 1.150 1.080 1.150 142,000 1.0959 -4.39%
2018-04-19 0 0.114 0.117 0.123 0.114 0.114 10,000 1,140 0.1140 1.140 1.170 1.230 1.140 1.140 1,000 1.1400 -1.72%
2018-04-18 0 0.116 0.115 0.123 0.115 0.116 485,882 56,057 0.1154 1.160 1.150 1.230 1.150 1.160 48,588 1.1537 0.87%
2018-04-17 0 0.115 0.115 0.123 0.115 0.119 90,000 10,390 0.1154 1.150 1.150 1.230 1.150 1.190 9,000 1.1544 -3.36%
2018-04-16 0 0.119 0.110 0.119 - - 0 0 - 1.190 1.100 1.190 - - 0 - -2.46%
2018-04-13 0 0.122 0.115 0.122 - - 0 0 - 1.220 1.150 1.220 - - 0 - 0.00%
2018-04-12 0 0.122 0.115 0.122 - - 0 0 - 1.220 1.150 1.220 - - 0 - 0.00%
2018-04-11 0 0.122 0.115 0.124 0.122 0.124 40,000 4,920 0.1230 1.220 1.150 1.240 1.220 1.240 4,000 1.2300 0.00%
2018-04-10 0 0.122 0.118 0.122 0.108 0.122 1,340,000 153,270 0.1144 1.220 1.180 1.220 1.080 1.220 134,000 1.1438 11.93%
2018-04-09 0 0.109 0.109 0.110 0.109 0.109 100,000 10,900 0.1090 1.090 1.090 1.100 1.090 1.090 10,000 1.0900 0.00%
2018-04-06 0 0.109 0.090 0.110 0.100 0.112 240,000 25,420 0.1059 1.090 0.900 1.100 1.000 1.120 24,000 1.0592 -4.39%
2018-04-04 0 0.114 0.092 0.115 - - 0 0 - 1.140 0.920 1.150 - - 0 - 0.00%
2018-04-03 0 0.114 0.110 0.114 0.114 0.115 400,000 45,900 0.1148 1.140 1.100 1.140 1.140 1.150 40,000 1.1475 0.00%
2018-03-29 0 0.114 0.114 0.124 0.113 0.113 200,000 22,600 0.1130 1.140 1.140 1.240 1.130 1.130 20,000 1.1300 1.79%
2018-03-28 0 0.112 0.112 0.121 0.110 0.110 400,000 44,000 0.1100 1.120 1.120 1.210 1.100 1.100 40,000 1.1000 0.00%
2018-03-27 0 0.112 0.112 0.125 0.108 0.111 40,000 4,410 0.1103 1.120 1.120 1.250 1.080 1.110 4,000 1.1025 -2.61%
2018-03-26 0 0.115 0.115 0.129 0.115 0.115 30,000 3,450 0.1150 1.150 1.150 1.290 1.150 1.150 3,000 1.1500 0.00%
2018-03-23 0 0.115 0.108 0.129 - - 0 0 - 1.150 1.080 1.290 - - 0 - 0.00%
2018-03-22 0 0.115 0.111 0.115 - - 0 0 - 1.150 1.110 1.150 - - 0 - 0.00%
2018-03-21 0 0.115 0.111 0.118 - - 0 0 - 1.150 1.110 1.180 - - 0 - 0.00%
2018-03-20 0 0.115 0.115 0.119 0.112 0.118 585,000 68,175 0.1165 1.150 1.150 1.190 1.120 1.180 58,500 1.1654 0.00%
2018-03-19 0 0.115 0.118 0.120 0.113 0.118 260,000 29,930 0.1151 1.150 1.180 1.200 1.130 1.180 26,000 1.1512 6.48%
2018-03-16 0 0.108 0.109 0.114 0.107 0.116 2,075,000 228,910 0.1103 1.080 1.090 1.140 1.070 1.160 207,500 1.1032 -8.47%
2018-03-15 0 0.118 0.120 0.129 0.117 0.117 40,000 4,680 0.1170 1.180 1.200 1.290 1.170 1.170 4,000 1.1700 -9.23%
2018-03-14 0 0.130 0.115 0.130 0.113 0.134 350,000 45,140 0.1290 1.300 1.150 1.300 1.130 1.340 35,000 1.2897 9.24%
2018-03-13 0 0.119 0.114 0.132 - - 0 0 - 1.190 1.140 1.320 - - 0 - 0.00%
2018-03-12 0 0.119 0.116 0.130 0.119 0.119 100,000 11,900 0.1190 1.190 1.160 1.300 1.190 1.190 10,000 1.1900 0.85%
2018-03-09 0 0.118 0.118 0.126 0.115 0.116 1,630,000 188,580 0.1157 1.180 1.180 1.260 1.150 1.160 163,000 1.1569 1.72%
2018-03-08 0 0.116 0.114 0.116 0.116 0.117 250,000 29,180 0.1167 1.160 1.140 1.160 1.160 1.170 25,000 1.1672 0.00%
2018-03-07 0 0.116 0.116 0.130 - - 0 0 - 1.160 1.160 1.300 - - 0 - 0.00%
2018-03-06 0 0.116 0.116 0.120 0.116 0.116 130,000 15,080 0.1160 1.160 1.160 1.200 1.160 1.160 13,000 1.1600 0.87%
2018-03-05 0 0.115 0.115 0.130 0.115 0.115 20,000 2,300 0.1150 1.150 1.150 1.300 1.150 1.150 2,000 1.1500 -8.73%
2018-03-02 0 0.126 0.126 0.134 0.125 0.127 1,120,000 141,230 0.1261 1.260 1.260 1.340 1.250 1.270 112,000 1.2610 2.44%
2018-03-01 0 0.123 0.116 0.123 - - 0 0 - 1.230 1.160 1.230 - - 0 - 0.00%
2018-02-28 0 0.123 0.116 0.126 0.122 0.123 130,000 15,910 0.1224 1.230 1.160 1.260 1.220 1.230 13,000 1.2238 0.00%
2018-02-27 0 0.123 0.116 0.123 0.110 0.128 890,000 99,240 0.1115 1.230 1.160 1.230 1.100 1.280 89,000 1.1151 -3.91%
2018-02-26 0 0.128 0.125 0.128 - - 0 0 - 1.280 1.250 1.280 - - 0 - -1.54%
2018-02-23 0 0.130 0.123 0.133 - - 0 0 - 1.300 1.230 1.330 - - 0 - 0.00%
2018-02-22 0 0.130 0.126 0.132 0.130 0.130 1,240,000 161,200 0.1300 1.300 1.260 1.320 1.300 1.300 124,000 1.3000 0.00%
2018-02-21 0 0.130 0.130 0.135 - - 4,000 492 0.1230 1.300 1.300 1.350 - - 400 1.2300 0.78%
2018-02-20 0 0.129 0.128 0.134 0.128 0.129 2,240,000 287,180 0.1282 1.290 1.280 1.340 1.280 1.290 224,000 1.2821 0.78%
2018-02-15 0 0.128 0.122 0.128 0.120 0.137 1,990,000 247,760 0.1245 1.280 1.220 1.280 1.200 1.370 199,000 1.2450 8.47%
2018-02-14 0 0.118 0.118 0.120 0.115 0.118 30,000 3,510 0.1170 1.180 1.180 1.200 1.150 1.180 3,000 1.1700 0.00%
2018-02-13 0 0.118 0.110 0.120 - - 0 0 - 1.180 1.100 1.200 - - 0 - 0.00%
2018-02-12 0 0.118 0.118 0.120 - - 0 0 - 1.180 1.180 1.200 - - 0 - 0.00%
2018-02-09 0 0.118 0.118 0.120 0.113 0.118 870,000 99,880 0.1148 1.180 1.180 1.200 1.130 1.180 87,000 1.1480 -1.67%
2018-02-08 0 0.120 0.119 0.122 0.120 0.122 870,000 105,370 0.1211 1.200 1.190 1.220 1.200 1.220 87,000 1.2111 -5.51%
2018-02-07 0 0.127 0.120 0.129 - - 0 0 - 1.270 1.200 1.290 - - 0 - 0.00%
2018-02-06 0 0.127 0.127 0.128 0.127 0.127 570,000 72,390 0.1270 1.270 1.270 1.280 1.270 1.270 57,000 1.2700 -0.78%
2018-02-05 0 0.128 0.121 0.129 0.128 0.128 600,000 76,800 0.1280 1.280 1.210 1.290 1.280 1.280 60,000 1.2800 -0.78%
2018-02-02 0 0.129 0.122 0.129 - - 0 0 - 1.290 1.220 1.290 - - 0 - -0.77%
2018-02-01 0 0.130 0.130 0.135 0.120 0.129 255,000 32,085 0.1258 1.300 1.300 1.350 1.200 1.290 25,500 1.2582 1.56%
2018-01-31 0 0.128 0.127 0.128 0.127 0.128 220,000 28,080 0.1276 1.280 1.270 1.280 1.270 1.280 22,000 1.2764 -1.54%
2018-01-30 0 0.130 0.125 0.135 - - 0 0 - 1.300 1.250 1.350 - - 0 - 0.00%
2018-01-29 0 0.130 0.124 0.130 - - 0 0 - 1.300 1.240 1.300 - - 0 - 0.00%
2018-01-26 0 0.130 0.127 0.136 0.130 0.130 100,000 13,000 0.1300 1.300 1.270 1.360 1.300 1.300 10,000 1.3000 0.00%
2018-01-25 0 0.130 0.130 0.134 0.128 0.128 180,000 23,040 0.1280 1.300 1.300 1.340 1.280 1.280 18,000 1.2800 -3.70%
2018-01-24 0 0.135 0.128 0.135 0.135 0.136 170,000 23,020 0.1354 1.350 1.280 1.350 1.350 1.360 17,000 1.3541 -0.74%
2018-01-23 0 0.136 0.128 0.136 0.124 0.136 500,000 64,800 0.1296 1.360 1.280 1.360 1.240 1.360 50,000 1.2960 -0.73%
2018-01-22 0 0.137 0.135 0.137 0.130 0.140 600,000 83,030 0.1384 1.370 1.350 1.370 1.300 1.400 60,000 1.3838 3.01%
2018-01-19 0 0.133 0.127 0.133 0.134 0.134 10,000 1,340 0.1340 1.330 1.270 1.330 1.340 1.340 1,000 1.3400 -0.75%
2018-01-18 0 0.134 0.130 0.137 0.123 0.135 21,040,000 2,654,410 0.1262 1.340 1.300 1.370 1.230 1.350 2,104,000 1.2616 8.94%
2018-01-17 0 0.123 0.122 0.123 - - 0 0 - 1.230 1.220 1.230 - - 0 - 0.00%
2018-01-16 0 0.123 0.123 0.130 0.121 0.130 381,600 47,634 0.1248 1.230 1.230 1.300 1.210 1.300 38,160 1.2483 -3.15%
2018-01-15 0 0.127 0.127 0.128 0.125 0.130 62,800 8,086 0.1288 1.270 1.270 1.280 1.250 1.300 6,280 1.2876 -4.51%
2018-01-12 0 0.133 0.132 0.133 0.133 0.133 50,000 6,650 0.1330 1.330 1.320 1.330 1.330 1.330 5,000 1.3300 -2.21%
2018-01-11 0 0.136 0.136 0.138 0.130 0.136 1,000,000 135,590 0.1356 1.360 1.360 1.380 1.300 1.360 100,000 1.3559 0.74%
2018-01-10 0 0.135 0.128 0.135 0.129 0.135 805,000 105,635 0.1312 1.350 1.280 1.350 1.290 1.350 80,500 1.3122 3.85%
2018-01-09 0 0.130 0.130 0.137 0.130 0.130 20,000 2,600 0.1300 1.300 1.300 1.370 1.300 1.300 2,000 1.3000 -5.80%
2018-01-08 0 0.138 0.130 0.138 - - 0 0 - 1.380 1.300 1.380 - - 0 - 0.00%
2018-01-05 0 0.138 0.138 0.140 0.138 0.138 10,000 1,380 0.1380 1.380 1.380 1.400 1.380 1.380 1,000 1.3800 0.00%
2018-01-04 0 0.138 0.136 0.138 0.135 0.138 290,000 39,840 0.1374 1.380 1.360 1.380 1.350 1.380 29,000 1.3738 0.00%
2018-01-03 0 0.138 0.135 0.139 0.135 0.138 340,000 45,930 0.1351 1.380 1.350 1.390 1.350 1.380 34,000 1.3509 3.76%
2018-01-02 0 0.133 0.133 0.142 0.131 0.131 20,000 2,620 0.1310 1.330 1.330 1.420 1.310 1.310 2,000 1.3100 0.76%
2017-12-29 0 0.132 0.132 0.144 0.131 0.131 30,000 3,930 0.1310 1.320 1.320 1.440 1.310 1.310 3,000 1.3100 -2.94%
2017-12-28 0 0.136 0.132 0.143 0.130 0.140 14,940,000 2,024,820 0.1355 1.360 1.320 1.430 1.300 1.400 1,494,000 1.3553 -4.90%
2017-12-27 0 0.143 0.136 0.144 - - 0 0 - 1.430 1.360 1.440 - - 0 - 0.00%
2017-12-22 0 0.143 0.139 0.143 0.139 0.143 7,540,000 1,069,780 0.1419 1.430 1.390 1.430 1.390 1.430 754,000 1.4188 -2.72%
2017-12-21 0 0.147 0.136 0.148 0.134 0.149 21,420,000 2,949,810 0.1377 1.470 1.360 1.480 1.340 1.490 2,142,000 1.3771 8.89%
2017-12-20 0 0.135 0.120 0.135 0.137 0.137 1,110,000 152,070 0.1370 1.350 1.200 1.350 1.370 1.370 111,000 1.3700 3.85%
2017-12-19 0 0.130 0.130 0.135 0.130 0.133 435,000 57,425 0.1320 1.300 1.300 1.350 1.300 1.330 43,500 1.3201 -0.76%
2017-12-18 0 0.131 0.120 0.131 - - 6,000 690 0.1150 1.310 1.200 1.310 - - 600 1.1500 0.00%
2017-12-15 0 0.131 0.131 0.137 0.131 0.131 10,000 1,310 0.1310 1.310 1.310 1.370 1.310 1.310 1,000 1.3100 0.00%
2017-12-14 0 0.131 0.131 0.139 0.125 0.131 390,000 50,490 0.1295 1.310 1.310 1.390 1.250 1.310 39,000 1.2946 3.15%
2017-12-13 0 0.127 0.127 0.128 0.121 0.132 3,270,000 408,370 0.1249 1.270 1.270 1.280 1.210 1.320 327,000 1.2488 -9.29%
2017-12-12 0 0.140 0.125 0.140 - - 0 0 - 1.400 1.250 1.400 - - 0 - 0.00%
2017-12-11 0 0.140 0.132 0.140 0.131 0.140 160,000 21,070 0.1317 1.400 1.320 1.400 1.310 1.400 16,000 1.3169 1.45%
2017-12-08 0 0.138 0.131 0.138 0.138 0.138 30,000 4,140 0.1380 1.380 1.310 1.380 1.380 1.380 3,000 1.3800 0.00%
2017-12-07 0 0.138 0.138 0.148 0.137 0.149 120,000 17,340 0.1445 1.380 1.380 1.480 1.370 1.490 12,000 1.4450 -9.21%
2017-12-06 0 0.152 0.148 0.152 0.152 0.152 10,000 1,520 0.1520 1.520 1.480 1.520 1.520 1.520 1,000 1.5200 1.33%
2017-12-05 0 0.150 0.136 0.150 0.146 0.150 110,200 16,446 0.1492 1.500 1.360 1.500 1.460 1.500 11,020 1.4924 2.74%
2017-12-04 0 0.146 0.137 0.152 - - 0 0 - 1.460 1.370 1.520 - - 0 - 0.00%
2017-12-01 0 0.146 0.132 0.159 0.139 0.146 7,743,000 1,087,818 0.1405 1.460 1.320 1.590 1.390 1.460 774,300 1.4049 4.29%
2017-11-30 0 0.140 0.131 0.159 - - 0 0 - 1.400 1.310 1.590 - - 0 - 0.00%
2017-11-29 0 0.140 0.138 0.149 0.136 0.140 160,000 22,000 0.1375 1.400 1.380 1.490 1.360 1.400 16,000 1.3750 2.94%
2017-11-28 0 0.136 0.132 0.150 0.136 0.137 120,000 16,340 0.1362 1.360 1.320 1.500 1.360 1.370 12,000 1.3617 -1.45%
2017-11-27 0 0.138 0.138 0.154 0.137 0.140 610,000 83,690 0.1372 1.380 1.380 1.540 1.370 1.400 61,000 1.3720 -2.13%
2017-11-24 0 0.141 0.134 0.141 - - 0 0 - 1.410 1.340 1.410 - - 0 - 0.00%
2017-11-23 0 0.141 0.141 0.151 0.141 0.147 447,646 64,910 0.1450 1.410 1.410 1.510 1.410 1.470 44,765 1.4500 -6.62%
2017-11-22 0 0.151 0.149 0.155 0.148 0.154 700,000 105,550 0.1508 1.510 1.490 1.550 1.480 1.540 70,000 1.5079 -5.03%
2017-11-21 0 0.159 0.151 0.160 0.156 0.165 220,000 35,350 0.1607 1.590 1.510 1.600 1.560 1.650 22,000 1.6068 -4.79%
2017-11-20 0 0.167 0.156 0.171 0.144 0.167 770,000 114,360 0.1485 1.670 1.560 1.710 1.440 1.670 77,000 1.4852 11.33%
2017-11-17 0 0.150 0.150 0.163 0.150 0.195 4,862,000 832,750 0.1713 1.500 1.500 1.630 1.500 1.950 486,200 1.7128 -6.25%
2017-11-16 0 0.160 0.148 0.160 0.140 0.160 4,289,411 626,151 0.1460 1.600 1.480 1.600 1.400 1.600 428,941 1.4598 14.29%
2017-11-15 0 0.140 0.132 0.144 0.122 0.140 1,840,000 235,980 0.1283 1.400 1.320 1.440 1.220 1.400 184,000 1.2825 12.00%
2017-11-14 0 0.125 0.125 0.134 0.121 0.121 20,000 2,420 0.1210 1.250 1.250 1.340 1.210 1.210 2,000 1.2100 -2.34%
2017-11-13 0 0.128 0.125 0.135 0.127 0.128 1,080,000 138,160 0.1279 1.280 1.250 1.350 1.270 1.280 108,000 1.2793 0.00%
2017-11-10 0 0.128 0.128 0.132 0.127 0.127 280,000 35,560 0.1270 1.280 1.280 1.320 1.270 1.270 28,000 1.2700 1.59%
2017-11-09 0 0.126 0.126 0.135 0.123 0.124 130,000 16,110 0.1239 1.260 1.260 1.350 1.230 1.240 13,000 1.2392 -0.79%
2017-11-08 0 0.127 0.126 0.133 0.127 0.133 160,000 20,920 0.1308 1.270 1.260 1.330 1.270 1.330 16,000 1.3075 -4.51%
2017-11-07 0 0.133 0.133 0.138 0.133 0.139 120,000 16,080 0.1340 1.330 1.330 1.380 1.330 1.390 12,000 1.3400 -5.00%
2017-11-06 0 0.140 0.130 0.140 0.120 0.140 820,000 99,160 0.1209 1.400 1.300 1.400 1.200 1.400 82,000 1.2093 1.45%
2017-11-03 0 0.138 0.128 0.138 0.128 0.138 50,000 6,500 0.1300 1.380 1.280 1.380 1.280 1.380 5,000 1.3000 2.99%
2017-11-02 0 0.134 0.128 0.134 0.132 0.135 170,000 22,710 0.1336 1.340 1.280 1.340 1.320 1.350 17,000 1.3359 0.75%
2017-11-01 0 0.133 0.125 0.133 0.125 0.134 1,310,000 164,440 0.1255 1.330 1.250 1.330 1.250 1.340 131,000 1.2553 3.91%
2017-10-31 0 0.128 0.125 0.128 0.121 0.136 3,210,000 401,710 0.1251 1.280 1.250 1.280 1.210 1.360 321,000 1.2514 4.92%
2017-10-30 0 0.122 0.122 0.129 0.117 0.130 5,740,000 700,280 0.1220 1.220 1.220 1.290 1.170 1.300 574,000 1.2200 -5.43%
2017-10-27 0 0.129 0.124 0.129 0.129 0.129 100,000 12,900 0.1290 1.290 1.240 1.290 1.290 1.290 10,000 1.2900 0.00%
2017-10-26 0 0.129 0.125 0.129 0.129 0.129 500,000 64,500 0.1290 1.290 1.250 1.290 1.290 1.290 50,000 1.2900 0.78%
2017-10-25 0 0.128 0.125 0.129 0.124 0.130 2,010,000 253,740 0.1262 1.280 1.250 1.290 1.240 1.300 201,000 1.2624 -0.78%
2017-10-24 0 0.129 0.124 0.129 0.124 0.129 5,820,000 724,380 0.1245 1.290 1.240 1.290 1.240 1.290 582,000 1.2446 -0.77%
2017-10-23 0 0.130 0.127 0.132 0.121 0.130 1,155,000 142,865 0.1237 1.300 1.270 1.320 1.210 1.300 115,500 1.2369 -1.52%
2017-10-20 0 0.132 0.129 0.132 0.132 0.133 140,000 18,490 0.1321 1.320 1.290 1.320 1.320 1.330 14,000 1.3207 0.00%
2017-10-19 0 0.132 0.127 0.132 0.127 0.132 980,000 124,510 0.1271 1.320 1.270 1.320 1.270 1.320 98,000 1.2705 0.00%
2017-10-18 0 0.132 0.126 0.132 0.126 0.132 1,110,000 140,680 0.1267 1.320 1.260 1.320 1.260 1.320 111,000 1.2674 0.00%
2017-10-17 0 0.132 0.127 0.132 0.128 0.133 750,000 96,340 0.1285 1.320 1.270 1.320 1.280 1.330 75,000 1.2845 4.76%
2017-10-16 0 0.126 0.126 0.136 0.126 0.127 1,308,823 165,538 0.1265 1.260 1.260 1.360 1.260 1.270 130,882 1.2648 -2.33%
2017-10-13 0 0.129 0.110 0.138 - - 340,000 44,540 0.1310 1.290 1.100 1.380 - - 34,000 1.3100 0.00%
2017-10-12 0 0.129 0.129 0.132 - - 0 0 - 1.290 1.290 1.320 - - 0 - 0.78%
2017-10-11 0 0.128 0.128 0.134 0.128 0.129 1,045,000 133,790 0.1280 1.280 1.280 1.340 1.280 1.290 104,500 1.2803 0.00%
2017-10-10 0 0.128 0.128 0.135 0.124 0.128 770,000 98,480 0.1279 1.280 1.280 1.350 1.240 1.280 77,000 1.2790 -3.76%
2017-10-09 0 0.133 0.129 0.133 0.133 0.133 10,000 1,330 0.1330 1.330 1.290 1.330 1.330 1.330 1,000 1.3300 0.00%
2017-10-06 0 0.133 0.129 0.133 0.125 0.133 1,580,000 200,620 0.1270 1.330 1.290 1.330 1.250 1.330 158,000 1.2697 2.31%
2017-10-04 0 0.130 0.128 0.132 0.125 0.130 241,294 30,705 0.1273 1.300 1.280 1.320 1.250 1.300 24,129 1.2725 1.56%
2017-10-03 0 0.128 0.128 0.137 0.128 0.128 404,000 53,326 0.1320 1.280 1.280 1.370 1.280 1.280 40,400 1.3200 2.40%
2017-09-29 0 0.125 0.118 0.135 0.125 0.127 640,000 80,700 0.1261 1.250 1.180 1.350 1.250 1.270 64,000 1.2609 -2.34%
2017-09-28 0 0.128 0.128 0.136 0.123 0.128 170,000 21,500 0.1265 1.280 1.280 1.360 1.230 1.280 17,000 1.2647 -1.54%
2017-09-27 0 0.130 0.121 0.130 0.130 0.143 100,000 13,790 0.1379 1.300 1.210 1.300 1.300 1.430 10,000 1.3790 6.56%
2017-09-26 0 0.122 0.121 0.122 0.122 0.128 315,000 39,060 0.1240 1.220 1.210 1.220 1.220 1.280 31,500 1.2400 0.00%
2017-09-25 0 0.122 0.122 0.136 0.120 0.120 30,000 3,600 0.1200 1.220 1.220 1.360 1.200 1.200 3,000 1.2000 -10.29%
2017-09-22 0 0.136 0.131 0.143 - - 0 0 - 1.360 1.310 1.430 - - 0 - 0.00%
2017-09-21 0 0.136 0.133 0.143 0.134 0.136 260,000 35,020 0.1347 1.360 1.330 1.430 1.340 1.360 26,000 1.3469 0.00%
2017-09-20 0 0.136 0.132 0.136 0.131 0.136 634,400 83,758 0.1320 1.360 1.320 1.360 1.310 1.360 63,440 1.3203 3.82%
2017-09-19 0 0.131 0.131 0.137 0.129 0.140 1,860,000 243,550 0.1309 1.310 1.310 1.370 1.290 1.400 186,000 1.3094 -8.39%
2017-09-18 0 0.143 0.132 0.144 0.130 0.143 480,000 63,580 0.1325 1.430 1.320 1.440 1.300 1.430 48,000 1.3246 -1.38%
2017-09-15 0 0.145 0.134 0.147 - - 0 0 - 1.450 1.340 1.470 - - 0 - 0.00%
2017-09-14 0 0.145 0.135 0.145 0.131 0.145 170,000 22,690 0.1335 1.450 1.350 1.450 1.310 1.450 17,000 1.3347 5.07%
2017-09-13 0 0.138 0.133 0.138 0.138 0.138 70,000 9,660 0.1380 1.380 1.330 1.380 1.380 1.380 7,000 1.3800 0.00%
2017-09-12 0 0.138 0.138 0.145 0.130 0.145 250,000 33,500 0.1340 1.380 1.380 1.450 1.300 1.450 25,000 1.3400 -4.83%
2017-09-11 0 0.145 0.134 0.147 - - 0 0 - 1.450 1.340 1.470 - - 0 - 0.00%
2017-09-08 0 0.145 0.135 0.145 0.135 0.145 180,000 25,900 0.1439 1.450 1.350 1.450 1.350 1.450 18,000 1.4389 9.85%
2017-09-07 0 0.132 0.132 0.144 - - 0 0 - 1.320 1.320 1.440 - - 0 - 1.54%
2017-09-06 0 0.130 0.130 0.145 0.120 0.130 240,000 29,200 0.1217 1.300 1.300 1.450 1.200 1.300 24,000 1.2167 -4.41%
2017-09-05 0 0.136 0.136 0.147 0.136 0.136 55,000 7,440 0.1353 1.360 1.360 1.470 1.360 1.360 5,500 1.3527 0.00%
2017-09-04 0 0.136 0.136 0.148 0.136 0.136 600,000 81,600 0.1360 1.360 1.360 1.480 1.360 1.360 60,000 1.3600 -9.33%
2017-09-01 0 0.150 0.138 0.150 0.148 0.150 42,800 6,298 0.1471 1.500 1.380 1.500 1.480 1.500 4,280 1.4715 1.35%
2017-08-31 0 0.148 0.137 0.148 0.141 0.148 90,600 13,033 0.1439 1.480 1.370 1.480 1.410 1.480 9,060 1.4385 1.37%
2017-08-30 0 0.146 0.135 0.148 0.141 0.146 380,000 54,120 0.1424 1.460 1.350 1.480 1.410 1.460 38,000 1.4242 3.55%
2017-08-29 0 0.141 0.131 0.141 - - 0 0 - 1.410 1.310 1.410 - - 0 - 0.00%
2017-08-28 0 0.141 0.132 0.141 0.141 0.141 40,000 5,640 0.1410 1.410 1.320 1.410 1.410 1.410 4,000 1.4100 0.71%
2017-08-25 0 0.140 0.131 0.140 0.131 0.140 250,000 34,150 0.1366 1.400 1.310 1.400 1.310 1.400 25,000 1.3660 7.69%
2017-08-24 0 0.130 0.130 0.148 0.130 0.140 170,000 23,250 0.1368 1.300 1.300 1.480 1.300 1.400 17,000 1.3676 -7.14%
2017-08-22 0 0.140 0.134 0.140 0.140 0.140 30,000 4,200 0.1400 1.400 1.340 1.400 1.400 1.400 3,000 1.4000 4.48%
2017-08-21 0 0.134 0.134 0.145 0.132 0.133 535,000 70,815 0.1324 1.340 1.340 1.450 1.320 1.330 53,500 1.3236 -4.29%
2017-08-18 0 0.140 0.133 0.144 0.132 0.140 1,154,705 160,741 0.1392 1.400 1.330 1.440 1.320 1.400 115,470 1.3921 0.00%
2017-08-17 0 0.140 0.135 0.140 - - 0 0 - 1.400 1.350 1.400 - - 0 - 0.00%
2017-08-16 0 0.140 0.115 0.140 0.147 0.147 120,000 17,640 0.1470 1.400 1.150 1.400 1.470 1.470 12,000 1.4700 0.00%
2017-08-15 0 0.140 0.135 0.140 - - 5,000 645 0.1290 1.400 1.350 1.400 - - 500 1.2900 0.00%
2017-08-14 0 0.140 0.125 0.140 0.138 0.140 40,000 5,560 0.1390 1.400 1.250 1.400 1.380 1.400 4,000 1.3900 2.94%
2017-08-11 0 0.136 0.130 0.136 0.130 0.137 1,100,000 149,280 0.1357 1.360 1.300 1.360 1.300 1.370 110,000 1.3571 1.49%
2017-08-10 0 0.134 0.130 0.135 0.133 0.136 620,000 83,220 0.1342 1.340 1.300 1.350 1.330 1.360 62,000 1.3423 0.75%
2017-08-09 0 0.133 0.133 0.145 0.131 0.132 705,000 92,630 0.1314 1.330 1.330 1.450 1.310 1.320 70,500 1.3139 0.76%
2017-08-08 0 0.132 0.132 0.145 0.132 0.132 30,000 3,960 0.1320 1.320 1.320 1.450 1.320 1.320 3,000 1.3200 -2.22%
2017-08-07 0 0.135 0.133 0.140 0.131 0.135 1,245,000 164,245 0.1319 1.350 1.330 1.400 1.310 1.350 124,500 1.3192 3.05%
2017-08-04 0 0.131 0.131 0.148 0.130 0.131 900,000 117,350 0.1304 1.310 1.310 1.480 1.300 1.310 90,000 1.3039 -1.50%
2017-08-03 0 0.133 0.133 0.149 0.130 0.133 100,000 13,120 0.1312 1.330 1.330 1.490 1.300 1.330 10,000 1.3120 -1.48%
2017-08-02 0 0.135 0.135 0.149 0.128 0.138 2,655,000 353,825 0.1333 1.350 1.350 1.490 1.280 1.380 265,500 1.3327 0.00%
2017-08-01 0 0.135 0.129 0.141 - - 0 0 - 1.350 1.290 1.410 - - 0 - 0.00%
2017-07-31 0 0.135 0.133 0.135 0.135 0.135 100,000 13,500 0.1350 1.350 1.330 1.350 1.350 1.350 10,000 1.3500 -4.26%
2017-07-28 0 0.141 0.135 0.141 - - 0 0 - 1.410 1.350 1.410 - - 0 - 0.00%
2017-07-27 0 0.141 0.133 0.142 0.141 0.142 60,000 8,470 0.1412 1.410 1.330 1.420 1.410 1.420 6,000 1.4117 -4.73%
2017-07-26 0 0.148 0.128 0.150 0.130 0.148 2,380,000 321,880 0.1352 1.480 1.280 1.500 1.300 1.480 238,000 1.3524 11.28%
2017-07-25 0 0.133 0.132 0.145 0.133 0.134 570,000 75,880 0.1331 1.330 1.320 1.450 1.330 1.340 57,000 1.3312 1.53%
2017-07-24 0 0.131 0.131 0.150 0.130 0.130 30,000 3,900 0.1300 1.310 1.310 1.500 1.300 1.300 3,000 1.3000 0.77%
2017-07-21 0 0.130 0.130 0.150 0.125 0.132 205,000 26,500 0.1293 1.300 1.300 1.500 1.250 1.320 20,500 1.2927 -1.52%
2017-07-20 0 0.132 0.130 0.150 0.131 0.132 4,193,529 553,443 0.1320 1.320 1.300 1.500 1.310 1.320 419,353 1.3198 -2.22%
2017-07-19 0 0.135 0.135 0.150 0.133 0.135 100,000 13,440 0.1344 1.350 1.350 1.500 1.330 1.350 10,000 1.3440 -0.74%
2017-07-18 0 0.136 0.136 0.146 0.132 0.132 30,000 3,960 0.1320 1.360 1.360 1.460 1.320 1.320 3,000 1.3200 3.03%
2017-07-17 0 0.132 0.132 0.145 - - 0 0 - 1.320 1.320 1.450 - - 0 - 0.76%
2017-07-14 0 0.131 0.131 0.145 0.126 0.126 10,000 1,260 0.1260 1.310 1.310 1.450 1.260 1.260 1,000 1.2600 -8.39%
2017-07-13 0 0.143 0.141 0.152 0.141 0.143 821,470 117,269 0.1428 1.430 1.410 1.520 1.410 1.430 82,147 1.4276 0.70%
2017-07-12 0 0.142 0.141 0.150 0.141 0.154 115,000 16,535 0.1438 1.420 1.410 1.500 1.410 1.540 11,500 1.4378 1.43%
2017-07-11 0 0.140 0.133 0.140 0.131 0.150 130,000 17,500 0.1346 1.400 1.330 1.400 1.310 1.500 13,000 1.3462 0.00%
2017-07-10 0 0.140 0.139 0.140 0.140 0.140 66,000 9,192 0.1393 1.400 1.390 1.400 1.400 1.400 6,600 1.3927 0.00%
2017-07-07 0 0.140 0.140 0.143 0.139 0.140 2,600,000 361,900 0.1392 1.400 1.400 1.430 1.390 1.400 260,000 1.3919 1.45%
2017-07-06 0 0.138 0.138 0.150 - - 0 0 - 1.380 1.380 1.500 - - 0 - 0.00%
2017-07-05 0 0.138 0.139 0.150 - - 0 0 - 1.380 1.390 1.500 - - 0 - 0.00%
2017-07-04 0 0.138 0.138 0.145 0.138 0.140 395,141 55,069 0.1394 1.380 1.380 1.450 1.380 1.400 39,514 1.3937 2.22%
2017-07-03 0 0.135 0.124 0.145 - - 0 0 - 1.350 1.240 1.450 - - 0 - 0.00%
2017-06-30 0 0.135 0.135 0.138 0.125 0.138 400,000 53,310 0.1333 1.350 1.350 1.380 1.250 1.380 40,000 1.3328 -3.57%
2017-06-29 0 0.140 0.125 0.140 0.140 0.140 30,000 4,200 0.1400 1.400 1.250 1.400 1.400 1.400 3,000 1.4000 -1.41%
2017-06-28 0 0.142 0.138 0.150 0.142 0.142 185,000 26,235 0.1418 1.420 1.380 1.500 1.420 1.420 18,500 1.4181 0.00%
2017-06-27 0 0.142 0.140 0.145 0.142 0.145 680,000 96,860 0.1424 1.420 1.400 1.450 1.420 1.450 68,000 1.4244 -5.33%
2017-06-26 0 0.150 0.150 0.160 0.142 0.142 60,000 8,520 0.1420 1.500 1.500 1.600 1.420 1.420 6,000 1.4200 -5.66%
2017-06-23 0 0.159 0.149 0.159 0.163 0.163 200,000 32,600 0.1630 1.590 1.490 1.590 1.630 1.630 20,000 1.6300 8.90%
2017-06-22 0 0.146 0.146 0.148 0.144 0.146 300,000 43,520 0.1451 1.460 1.460 1.480 1.440 1.460 30,000 1.4507 0.00%
2017-06-21 0 0.146 0.146 0.150 0.146 0.146 50,000 7,300 0.1460 1.460 1.460 1.500 1.460 1.460 5,000 1.4600 0.00%
2017-06-20 0 0.146 0.145 0.150 0.146 0.148 330,000 48,200 0.1461 1.460 1.450 1.500 1.460 1.480 33,000 1.4606 -2.67%
2017-06-19 0 0.150 0.148 0.150 0.148 0.150 750,000 112,290 0.1497 1.500 1.480 1.500 1.480 1.500 75,000 1.4972 1.35%
2017-06-16 0 0.148 0.148 0.158 0.147 0.147 20,000 2,940 0.1470 1.480 1.480 1.580 1.470 1.470 2,000 1.4700 1.37%
2017-06-15 0 0.146 0.146 0.154 0.146 0.162 970,000 149,300 0.1539 1.460 1.460 1.540 1.460 1.620 97,000 1.5392 2.10%
2017-06-14 0 0.143 0.141 0.148 0.141 0.166 1,340,000 208,110 0.1553 1.430 1.410 1.480 1.410 1.660 134,000 1.5531 -2.05%
2017-06-13 0 0.146 0.146 0.153 0.141 0.150 160,000 23,430 0.1464 1.460 1.460 1.530 1.410 1.500 16,000 1.4644 0.69%
2017-06-12 0 0.145 0.145 0.149 0.140 0.163 1,400,000 209,490 0.1496 1.450 1.450 1.490 1.400 1.630 140,000 1.4964 5.84%
2017-06-09 0 0.137 0.136 0.137 0.141 0.145 320,000 45,520 0.1423 1.370 1.360 1.370 1.410 1.450 32,000 1.4225 -5.52%
2017-06-08 0 0.145 0.143 0.146 0.139 0.180 5,830,000 876,520 0.1503 1.450 1.430 1.460 1.390 1.800 583,000 1.5035 9.02%
2017-06-07 0 0.133 0.133 0.137 0.133 0.140 1,940,000 268,160 0.1382 1.330 1.330 1.370 1.330 1.400 194,000 1.3823 -5.00%
2017-06-06 0 0.140 0.136 0.140 0.132 0.152 2,770,000 381,050 0.1376 1.400 1.360 1.400 1.320 1.520 277,000 1.3756 -12.50%
2017-06-05 0 0.160 0.160 0.162 0.160 0.161 1,090,000 174,520 0.1601 1.600 1.600 1.620 1.600 1.610 109,000 1.6011 -3.03%
2017-06-02 0 0.165 0.145 0.165 0.165 0.165 65,263 10,631 0.1629 1.650 1.450 1.650 1.650 1.650 6,526 1.6289 1.23%
2017-06-01 0 0.163 0.151 0.180 - - 0 0 - 1.630 1.510 1.800 - - 0 - 0.00%
2017-05-31 0 0.163 0.151 0.170 - - 2,000 282 0.1410 1.630 1.510 1.700 - - 200 1.4100 0.00%
2017-05-29 0 0.163 0.132 0.176 - - 0 0 - 1.630 1.320 1.760 - - 0 - 0.00%
2017-05-26 0 0.163 0.160 0.185 - - 0 0 - 1.630 1.600 1.850 - - 0 - 0.00%
2017-05-25 0 0.163 0.160 0.172 - - 0 0 - 1.630 1.600 1.720 - - 0 - 0.00%
2017-05-24 0 0.163 0.160 0.172 - - 0 0 - 1.630 1.600 1.720 - - 0 - 0.00%
2017-05-23 0 0.163 0.155 0.172 - - 0 0 - 1.630 1.550 1.720 - - 0 - 0.00%
2017-05-22 0 0.163 0.163 0.165 0.163 0.163 200,000 32,600 0.1630 1.630 1.630 1.650 1.630 1.630 20,000 1.6300 -2.98%
2017-05-19 0 0.168 0.168 0.176 - - 0 0 - 1.680 1.680 1.760 - - 0 - 5.00%
2017-05-18 0 0.160 0.160 0.171 0.141 0.161 1,640,000 254,110 0.1549 1.600 1.600 1.710 1.410 1.610 164,000 1.5495 -5.88%
2017-05-17 0 0.170 0.167 0.170 0.168 0.173 7,680,000 1,290,790 0.1681 1.700 1.670 1.700 1.680 1.730 768,000 1.6807 0.59%
2017-05-16 0 0.169 0.161 0.169 0.170 0.170 20,000 3,400 0.1700 1.690 1.610 1.690 1.700 1.700 2,000 1.7000 -2.31%
2017-05-15 0 0.173 0.173 0.185 - - 0 0 - 1.730 1.730 1.850 - - 0 - 1.76%
2017-05-12 0 0.170 0.170 0.183 0.162 0.162 10,000 1,620 0.1620 1.700 1.700 1.830 1.620 1.620 1,000 1.6200 -5.56%
2017-05-11 0 0.180 0.165 0.180 0.180 0.180 50,000 9,000 0.1800 1.800 1.650 1.800 1.800 1.800 5,000 1.8000 4.05%
2017-05-10 0 0.173 0.173 0.180 0.170 0.182 800,000 138,820 0.1735 1.730 1.730 1.800 1.700 1.820 80,000 1.7353 1.17%
2017-05-09 0 0.171 0.171 0.179 0.170 0.170 520,000 88,440 0.1701 1.710 1.710 1.790 1.700 1.700 52,000 1.7008 1.18%
2017-05-08 0 0.169 0.169 0.170 0.169 0.171 465,000 78,985 0.1699 1.690 1.690 1.700 1.690 1.710 46,500 1.6986 -1.17%
2017-05-05 0 0.171 0.164 0.177 - - 100,000 17,000 0.1700 1.710 1.640 1.770 - - 10,000 1.7000 0.00%
2017-05-04 0 0.171 0.170 0.175 0.171 0.171 430,000 73,530 0.1710 1.710 1.700 1.750 1.710 1.710 43,000 1.7100 1.79%
2017-05-02 0 0.168 0.168 0.175 - - 0 0 - 1.680 1.680 1.750 - - 0 - 1.82%
2017-04-28 0 0.165 0.165 0.174 0.165 0.176 1,280,000 215,720 0.1685 1.650 1.650 1.740 1.650 1.760 128,000 1.6853 -3.51%
2017-04-27 0 0.171 0.166 0.171 - - 0 0 - 1.710 1.660 1.710 - - 0 - 0.00%
2017-04-26 0 0.171 0.167 0.172 0.162 0.171 1,090,000 179,210 0.1644 1.710 1.670 1.720 1.620 1.710 109,000 1.6441 -6.56%
2017-04-25 0 0.183 0.165 0.184 0.165 0.183 100,000 16,680 0.1668 1.830 1.650 1.840 1.650 1.830 10,000 1.6680 4.57%
2017-04-24 0 0.175 0.175 0.185 0.165 0.165 100,000 16,500 0.1650 1.750 1.750 1.850 1.650 1.650 10,000 1.6500 -1.13%
2017-04-21 0 0.177 0.166 0.178 - - 0 0 - 1.770 1.660 1.780 - - 0 - 0.00%
2017-04-20 0 0.177 0.173 0.182 0.166 0.177 380,000 64,440 0.1696 1.770 1.730 1.820 1.660 1.770 38,000 1.6958 -5.35%
2017-04-19 0 0.187 0.170 0.187 - - 0 0 - 1.870 1.700 1.870 - - 0 - 0.00%
2017-04-18 0 0.187 0.172 0.188 0.180 0.187 432,000 78,530 0.1818 1.870 1.720 1.880 1.800 1.870 43,200 1.8178 0.54%
2017-04-13 0 0.186 0.170 0.197 - - 0 0 - 1.860 1.700 1.970 - - 0 - 0.00%
2017-04-12 0 0.186 0.171 0.197 - - 0 0 - 1.860 1.710 1.970 - - 0 - 0.00%
2017-04-11 0 0.186 0.185 0.186 0.186 0.186 200,000 37,200 0.1860 1.860 1.850 1.860 1.860 1.860 20,000 1.8600 0.00%
2017-04-10 0 0.186 0.186 0.195 0.180 0.187 460,000 84,560 0.1838 1.860 1.860 1.950 1.800 1.870 46,000 1.8383 5.68%
2017-04-07 0 0.176 0.175 0.176 0.170 0.180 1,050,000 183,780 0.1750 1.760 1.750 1.760 1.700 1.800 105,000 1.7503 -7.37%
2017-04-06 0 0.190 0.180 0.195 0.190 0.190 300,000 57,000 0.1900 1.900 1.800 1.950 1.900 1.900 30,000 1.9000 0.00%
2017-04-05 0 0.190 0.172 0.190 0.190 0.192 1,023,000 194,875 0.1905 1.900 1.720 1.900 1.900 1.920 102,300 1.9049 0.00%
2017-04-03 0 0.190 0.182 0.190 0.189 0.190 200,000 37,930 0.1897 1.900 1.820 1.900 1.890 1.900 20,000 1.8965 1.06%
2017-03-31 0 0.188 0.180 0.188 0.188 0.189 375,000 70,630 0.1883 1.880 1.800 1.880 1.880 1.890 37,500 1.8835 0.00%
2017-03-30 0 0.188 0.187 0.188 0.187 0.189 720,000 135,850 0.1887 1.880 1.870 1.880 1.870 1.890 72,000 1.8868 -1.05%
2017-03-29 0 0.190 0.177 0.190 0.190 0.190 120,000 22,800 0.1900 1.900 1.770 1.900 1.900 1.900 12,000 1.9000 0.00%
2017-03-28 0 0.190 0.185 0.190 0.176 0.190 530,000 95,930 0.1810 1.900 1.850 1.900 1.760 1.900 53,000 1.8100 1.60%
2017-03-27 0 0.187 0.187 0.197 0.186 0.187 160,000 29,770 0.1861 1.870 1.870 1.970 1.860 1.870 16,000 1.8606 -5.56%
2017-03-24 0 0.198 0.195 0.198 0.198 0.199 400,000 79,300 0.1983 1.980 1.950 1.980 1.980 1.990 40,000 1.9825 -1.49%
2017-03-23 0 0.201 0.200 0.218 0.201 0.202 190,000 38,100 0.2005 2.010 2.000 2.180 2.010 2.020 19,000 2.0053 -0.50%
2017-03-22 0 0.202 0.200 0.202 0.198 0.202 450,000 90,740 0.2016 2.020 2.000 2.020 1.980 2.020 45,000 2.0164 2.02%
2017-03-21 0 0.198 0.191 0.198 0.183 0.208 840,000 165,810 0.1974 1.980 1.910 1.980 1.830 2.080 84,000 1.9739 -4.81%
2017-03-20 0 0.208 0.208 0.214 0.208 0.210 180,000 37,660 0.2092 2.080 2.080 2.140 2.080 2.100 18,000 2.0922 -2.80%
2017-03-17 0 0.214 0.205 0.214 - - 0 0 - 2.140 2.050 2.140 - - 0 - 0.00%
2017-03-16 0 0.214 0.210 0.214 0.210 0.214 120,000 25,280 0.2107 2.140 2.100 2.140 2.100 2.140 12,000 2.1067 -2.73%
2017-03-15 0 0.220 0.210 0.222 0.220 0.220 100,000 22,000 0.2200 2.200 2.100 2.220 2.200 2.200 10,000 2.2000 -0.90%
2017-03-14 0 0.222 0.204 0.222 0.222 0.222 20,000 4,440 0.2220 2.220 2.040 2.220 2.220 2.220 2,000 2.2200 0.00%
2017-03-13 0 0.222 0.205 0.222 0.222 0.223 220,000 49,020 0.2228 2.220 2.050 2.220 2.220 2.230 22,000 2.2282 4.72%
2017-03-10 0 0.212 0.205 0.212 0.211 0.212 150,000 31,760 0.2117 2.120 2.050 2.120 2.110 2.120 15,000 2.1173 0.00%
2017-03-09 0 0.212 0.208 0.212 - - 588 119 0.2024 2.120 2.080 2.120 - - 59 2.0238 0.00%
2017-03-08 0 0.212 0.212 0.222 0.212 0.212 125,000 26,390 0.2111 2.120 2.120 2.220 2.120 2.120 12,500 2.1112 -0.47%
2017-03-07 0 0.213 0.205 0.215 0.213 0.214 380,000 81,020 0.2132 2.130 2.050 2.150 2.130 2.140 38,000 2.1321 0.00%
2017-03-06 0 0.213 0.207 0.214 0.206 0.226 890,000 192,230 0.2160 2.130 2.070 2.140 2.060 2.260 89,000 2.1599 3.40%
2017-03-03 0 0.206 0.204 0.207 0.201 0.210 2,110,000 433,890 0.2056 2.060 2.040 2.070 2.010 2.100 211,000 2.0564 -3.74%
2017-03-02 0 0.214 0.214 0.225 0.212 0.214 271,764 57,711 0.2124 2.140 2.140 2.250 2.120 2.140 27,176 2.1236 1.42%
2017-03-01 0 0.211 0.211 0.224 0.209 0.215 310,000 66,330 0.2140 2.110 2.110 2.240 2.090 2.150 31,000 2.1397 -5.38%
2017-02-28 0 0.223 0.222 0.223 0.205 0.250 2,130,000 485,880 0.2281 2.230 2.220 2.230 2.050 2.500 213,000 2.2811 9.31%
2017-02-27 0 0.204 0.204 0.218 0.201 0.212 2,195,000 455,260 0.2074 2.040 2.040 2.180 2.010 2.120 219,500 2.0741 -7.27%
2017-02-24 0 0.220 0.212 0.220 0.220 0.220 970,000 213,400 0.2200 2.200 2.120 2.200 2.200 2.200 97,000 2.2000 -3.93%
2017-02-23 0 0.229 0.219 0.230 0.221 0.229 190,000 42,440 0.2234 2.290 2.190 2.300 2.210 2.290 19,000 2.2337 -1.29%
2017-02-22 0 0.232 0.232 0.235 0.220 0.232 650,000 145,630 0.2240 2.320 2.320 2.350 2.200 2.320 65,000 2.2405 4.04%
2017-02-21 0 0.223 0.223 0.230 0.218 0.233 366,000 81,890 0.2237 2.230 2.230 2.300 2.180 2.330 36,600 2.2374 -3.04%
2017-02-20 0 0.230 0.182 0.230 - - 600 106 0.1767 2.300 1.820 2.300 - - 60 1.7667 0.00%
2017-02-17 0 0.230 0.218 0.233 0.229 0.230 210,000 48,150 0.2293 2.300 2.180 2.330 2.290 2.300 21,000 2.2929 0.00%
2017-02-16 0 0.230 0.185 0.230 - - 0 0 - 2.300 1.850 2.300 - - 0 - -0.86%
2017-02-15 0 0.232 0.232 0.233 0.221 0.233 610,000 139,430 0.2286 2.320 2.320 2.330 2.210 2.330 61,000 2.2857 -0.43%
2017-02-14 0 0.233 0.220 0.235 0.215 0.233 1,560,000 341,170 0.2187 2.330 2.200 2.350 2.150 2.330 156,000 2.1870 0.00%
2017-02-13 0 0.233 0.222 0.242 0.233 0.233 30,000 6,990 0.2330 2.330 2.220 2.420 2.330 2.330 3,000 2.3300 5.91%
2017-02-10 0 0.220 0.220 0.232 0.220 0.223 100,000 22,170 0.2217 2.200 2.200 2.320 2.200 2.230 10,000 2.2170 -5.58%
2017-02-09 0 0.233 0.225 0.233 0.220 0.233 487,000 108,359 0.2225 2.330 2.250 2.330 2.200 2.330 48,700 2.2250 -0.85%
2017-02-08 0 0.235 0.220 0.250 0.210 0.235 210,000 46,720 0.2225 2.350 2.200 2.500 2.100 2.350 21,000 2.2248 2.17%
2017-02-07 0 0.230 0.195 0.230 - - 0 0 - 2.300 1.950 2.300 - - 0 - 0.00%
2017-02-06 0 0.230 0.180 0.230 - - 0 0 - 2.300 1.800 2.300 - - 0 - -2.13%
2017-02-03 0 0.235 0.181 0.255 - - 2,000 350 0.1750 2.350 1.810 2.550 - - 200 1.7500 0.00%
2017-02-02 0 0.235 0.235 0.255 0.230 0.230 30,000 6,900 0.2300 2.350 2.350 2.550 2.300 2.300 3,000 2.3000 7.80%
2017-02-01 0 0.218 0.201 0.250 - - 0 0 - 2.180 2.010 2.500 - - 0 - 0.00%
2017-01-27 0 0.218 0.218 0.249 0.218 0.218 10,000 2,180 0.2180 2.180 2.180 2.490 2.180 2.180 1,000 2.1800 -4.39%
2017-01-26 0 0.228 0.220 0.235 0.228 0.228 140,000 31,920 0.2280 2.280 2.200 2.350 2.280 2.280 14,000 2.2800 -0.44%
2017-01-25 0 0.229 0.220 0.229 0.229 0.230 20,000 4,590 0.2295 2.290 2.200 2.290 2.290 2.300 2,000 2.2950 4.09%
2017-01-24 0 0.220 0.220 0.228 0.212 0.220 30,000 6,440 0.2147 2.200 2.200 2.280 2.120 2.200 3,000 2.1467 3.77%
2017-01-23 0 0.212 0.212 0.226 0.210 0.210 10,000 2,100 0.2100 2.120 2.120 2.260 2.100 2.100 1,000 2.1000 -6.61%
2017-01-20 0 0.227 0.201 0.245 - - 0 0 - 2.270 2.010 2.450 - - 0 - 0.00%
2017-01-19 0 0.227 0.210 0.227 - - 0 0 - 2.270 2.100 2.270 - - 0 - -0.44%
2017-01-18 0 0.228 0.220 0.228 0.220 0.228 355,000 78,365 0.2207 2.280 2.200 2.280 2.200 2.280 35,500 2.2075 3.64%
2017-01-17 0 0.220 0.210 0.220 - - 0 0 - 2.200 2.100 2.200 - - 0 - 0.00%
2017-01-16 0 0.220 0.220 0.232 0.220 0.224 260,000 57,240 0.2202 2.200 2.200 2.320 2.200 2.240 26,000 2.2015 -2.22%
2017-01-13 0 0.225 0.218 0.227 0.216 0.225 23,529 5,140 0.2185 2.250 2.180 2.270 2.160 2.250 2,353 2.1845 4.17%
2017-01-12 0 0.216 0.216 0.223 0.216 0.218 260,000 56,590 0.2177 2.160 2.160 2.230 2.160 2.180 26,000 2.1765 -0.92%
2017-01-11 0 0.218 0.217 0.220 0.216 0.219 750,000 163,410 0.2179 2.180 2.170 2.200 2.160 2.190 75,000 2.1788 -1.80%
2017-01-10 0 0.222 0.221 0.235 0.222 0.222 40,000 8,880 0.2220 2.220 2.210 2.350 2.220 2.220 4,000 2.2200 -3.48%
2017-01-09 0 0.230 0.224 0.230 0.214 0.230 210,000 47,480 0.2261 2.300 2.240 2.300 2.140 2.300 21,000 2.2610 0.88%
2017-01-06 0 0.228 0.228 0.231 0.220 0.241 2,085,000 471,570 0.2262 2.280 2.280 2.310 2.200 2.410 208,500 2.2617 1.33%
2017-01-05 0 0.225 0.225 0.239 0.224 0.249 890,000 209,690 0.2356 2.250 2.250 2.390 2.240 2.490 89,000 2.3561 -4.26%
2017-01-04 0 0.235 0.235 0.238 0.230 0.240 1,270,000 294,810 0.2321 2.350 2.350 2.380 2.300 2.400 127,000 2.3213 -3.69%
2017-01-03 0 0.244 0.231 0.245 0.228 0.244 2,545,000 585,860 0.2302 2.440 2.310 2.450 2.280 2.440 254,500 2.3020 1.24%
2016-12-30 0 0.241 0.241 0.250 0.240 0.241 490,000 117,840 0.2405 2.410 2.410 2.500 2.400 2.410 49,000 2.4049 0.42%
2016-12-29 0 0.240 0.235 0.240 0.230 0.240 1,325,000 314,880 0.2376 2.400 2.350 2.400 2.300 2.400 132,500 2.3765 -2.04%
2016-12-28 0 0.245 0.240 0.245 0.245 0.250 570,000 141,400 0.2481 2.450 2.400 2.450 2.450 2.500 57,000 2.4807 -2.00%
2016-12-23 0 0.250 0.250 0.255 0.250 0.260 1,380,000 349,800 0.2535 2.500 2.500 2.550 2.500 2.600 138,000 2.5348 -5.66%
2016-12-22 0 0.265 0.255 0.265 0.250 0.275 1,120,000 295,050 0.2634 2.650 2.550 2.650 2.500 2.750 112,000 2.6344 -1.85%
2016-12-21 0 0.270 0.260 0.270 0.270 0.295 510,000 140,550 0.2756 2.700 2.600 2.700 2.700 2.950 51,000 2.7559 -3.57%
2016-12-20 0 0.280 0.275 0.280 0.280 0.280 230,000 64,400 0.2800 2.800 2.750 2.800 2.800 2.800 23,000 2.8000 0.00%
2016-12-19 0 0.280 0.280 0.290 0.280 0.280 100,000 28,000 0.2800 2.800 2.800 2.900 2.800 2.800 10,000 2.8000 1.82%
2016-12-16 0 0.275 0.275 0.285 0.275 0.275 50,000 13,750 0.2750 2.750 2.750 2.850 2.750 2.750 5,000 2.7500 -1.79%
2016-12-15 0 0.280 0.280 0.285 0.275 0.280 740,000 206,750 0.2794 2.800 2.800 2.850 2.750 2.800 74,000 2.7939 0.00%
2016-12-14 0 0.280 0.275 0.280 0.280 0.285 682,000 191,620 0.2810 2.800 2.750 2.800 2.800 2.850 68,200 2.8097 -3.45%
2016-12-13 0 0.290 0.285 0.290 0.280 0.290 1,440,000 414,200 0.2876 2.900 2.850 2.900 2.800 2.900 144,000 2.8764 0.00%
2016-12-12 0 0.290 0.280 0.290 0.275 0.295 7,550,000 2,160,950 0.2862 2.900 2.800 2.900 2.750 2.950 755,000 2.8622 3.57%
2016-12-09 0 0.280 0.280 0.290 0.280 0.300 7,434,706 2,169,673 0.2918 2.800 2.800 2.900 2.800 3.000 743,471 2.9183 -5.08%
2016-12-08 0 0.295 0.285 0.295 0.285 0.295 4,290,000 1,233,350 0.2875 2.950 2.850 2.950 2.850 2.950 429,000 2.8749 1.72%
2016-12-07 0 0.290 0.280 0.290 0.275 0.290 27,400,000 7,730,150 0.2821 2.900 2.800 2.900 2.750 2.900 2,740,000 2.8212 1.75%
2016-12-06 0 0.285 0.280 0.285 0.280 0.295 53,300,000 15,290,100 0.2869 2.850 2.800 2.850 2.800 2.950 5,330,000 2.8687 -1.72%
2016-12-05 0 0.290 0.280 0.290 0.275 0.310 45,185,000 13,057,925 0.2890 2.900 2.800 2.900 2.750 3.100 4,518,500 2.8899 0.00%
2016-12-02 0 0.290 0.280 0.290 0.280 0.295 53,291,765 15,311,576 0.2873 2.900 2.800 2.900 2.800 2.950 5,329,176 2.8732 -1.69%
2016-12-01 0 0.295 0.290 0.295 0.285 0.300 52,840,000 15,451,400 0.2924 2.950 2.900 2.950 2.850 3.000 5,284,000 2.9242 1.72%
2016-11-30 0 0.290 0.285 0.295 0.285 0.310 51,040,000 15,120,400 0.2962 2.900 2.850 2.950 2.850 3.100 5,104,000 2.9625 -1.69%
2016-11-29 0 0.295 0.295 0.300 0.270 0.310 14,017,647 4,084,841 0.2914 2.950 2.950 3.000 2.700 3.100 1,401,765 2.9141 7.27%
2016-11-28 0 0.275 0.270 0.280 0.275 0.285 4,680,000 1,288,600 0.2753 2.750 2.700 2.800 2.750 2.850 468,000 2.7534 -3.51%
2016-11-25 0 0.285 0.275 0.285 - - 0 0 - 2.850 2.750 2.850 - - 0 - 0.00%
2016-11-24 0 0.285 0.275 0.285 0.275 0.285 2,120,000 591,500 0.2790 2.850 2.750 2.850 2.750 2.850 212,000 2.7901 0.00%
2016-11-23 0 0.285 0.285 0.290 0.280 0.290 2,610,000 732,800 0.2808 2.850 2.850 2.900 2.800 2.900 261,000 2.8077 0.00%
2016-11-22 0 0.285 0.285 0.290 0.280 0.280 3,180,000 890,400 0.2800 2.850 2.850 2.900 2.800 2.800 318,000 2.8000 -1.72%
2016-11-21 0 0.290 0.280 0.290 0.280 0.295 3,170,000 905,550 0.2857 2.900 2.800 2.900 2.800 2.950 317,000 2.8566 0.00%
2016-11-18 0 0.290 0.280 0.295 0.290 0.300 2,660,000 778,400 0.2926 2.900 2.800 2.950 2.900 3.000 266,000 2.9263 0.00%
2016-11-17 0 0.290 0.275 0.290 0.290 0.295 60,000 17,450 0.2908 2.900 2.750 2.900 2.900 2.950 6,000 2.9083 5.45%
2016-11-16 0 0.275 0.275 0.285 0.275 0.275 30,000 8,250 0.2750 2.750 2.750 2.850 2.750 2.750 3,000 2.7500 -1.79%
2016-11-15 0 0.280 0.270 0.280 0.270 0.280 780,000 212,100 0.2719 2.800 2.700 2.800 2.700 2.800 78,000 2.7192 0.00%
2016-11-14 0 0.280 0.275 0.280 0.280 0.290 280,000 79,300 0.2832 2.800 2.750 2.800 2.800 2.900 28,000 2.8321 -6.67%
2016-11-11 0 0.300 0.280 0.300 0.280 0.300 940,000 275,800 0.2934 3.000 2.800 3.000 2.800 3.000 94,000 2.9340 5.26%
2016-11-10 0 0.285 0.285 0.300 0.280 0.290 180,000 50,700 0.2817 2.850 2.850 3.000 2.800 2.900 18,000 2.8167 0.00%
2016-11-09 0 0.285 0.280 0.285 0.280 0.310 220,000 63,800 0.2900 2.850 2.800 2.850 2.800 3.100 22,000 2.9000 -8.06%
2016-11-08 0 0.310 0.295 0.310 0.275 0.315 430,000 127,500 0.2965 3.100 2.950 3.100 2.750 3.150 43,000 2.9651 12.73%
2016-11-07 0 0.275 0.275 0.280 0.270 0.280 1,090,000 296,250 0.2718 2.750 2.750 2.800 2.700 2.800 109,000 2.7179 -5.17%
2016-11-04 0 0.290 0.275 0.290 0.290 0.295 230,000 67,250 0.2924 2.900 2.750 2.900 2.900 2.950 23,000 2.9239 3.57%
2016-11-03 0 0.280 0.270 0.280 0.270 0.280 170,000 46,250 0.2721 2.800 2.700 2.800 2.700 2.800 17,000 2.7206 -1.75%
2016-11-02 0 0.285 0.285 0.295 0.270 0.285 290,000 78,450 0.2705 2.850 2.850 2.950 2.700 2.850 29,000 2.7052 5.56%
2016-11-01 0 0.270 0.270 0.295 0.270 0.275 310,000 84,200 0.2716 2.700 2.700 2.950 2.700 2.750 31,000 2.7161 -1.82%
2016-10-31 0 0.275 0.270 0.280 - - 0 0 - 2.750 2.700 2.800 - - 0 - 0.00%
2016-10-28 0 0.275 0.270 0.275 0.275 0.285 290,000 81,100 0.2797 2.750 2.700 2.750 2.750 2.850 29,000 2.7966 1.85%
2016-10-27 0 0.270 0.270 0.290 0.270 0.270 210,000 56,700 0.2700 2.700 2.700 2.900 2.700 2.700 21,000 2.7000 -1.82%
2016-10-26 0 0.275 0.275 0.285 0.275 0.280 690,000 191,400 0.2774 2.750 2.750 2.850 2.750 2.800 69,000 2.7739 0.00%
2016-10-25 0 0.275 0.270 0.280 0.270 0.280 280,000 77,150 0.2755 2.750 2.700 2.800 2.700 2.800 28,000 2.7554 0.00%
2016-10-24 0 0.275 0.270 0.275 - - 0 0 - 2.750 2.700 2.750 - - 0 - -1.79%
2016-10-20 0 0.280 0.275 0.285 0.265 0.280 520,000 141,400 0.2719 2.800 2.750 2.850 2.650 2.800 52,000 2.7192 1.82%
2016-10-19 0 0.275 0.275 0.285 0.275 0.275 230,000 63,250 0.2750 2.750 2.750 2.850 2.750 2.750 23,000 2.7500 -5.17%
2016-10-18 0 0.290 0.290 0.295 0.270 0.300 722,200 199,044 0.2756 2.900 2.900 2.950 2.700 3.000 72,220 2.7561 0.00%
2016-10-17 0 0.290 0.270 0.290 0.285 0.290 340,400 97,900 0.2876 2.900 2.700 2.900 2.850 2.900 34,040 2.8760 0.00%
2016-10-14 0 0.290 0.285 0.295 0.285 0.290 620,000 179,450 0.2894 2.900 2.850 2.950 2.850 2.900 62,000 2.8944 -1.69%
2016-10-13 0 0.295 0.295 0.300 0.295 0.300 860,000 254,750 0.2962 2.950 2.950 3.000 2.950 3.000 86,000 2.9622 0.00%
2016-10-12 0 0.295 0.290 0.305 0.280 0.325 3,460,000 1,048,850 0.3031 2.950 2.900 3.050 2.800 3.250 346,000 3.0314 3.51%
2016-10-11 0 0.285 0.280 0.285 0.270 0.295 2,270,000 639,300 0.2816 2.850 2.800 2.850 2.700 2.950 227,000 2.8163 5.56%
2016-10-07 0 0.270 0.270 0.280 0.265 0.270 350,000 94,350 0.2696 2.700 2.700 2.800 2.650 2.700 35,000 2.6957 1.89%
2016-10-06 0 0.265 0.265 0.280 0.265 0.265 310,000 82,150 0.2650 2.650 2.650 2.800 2.650 2.650 31,000 2.6500 0.00%
2016-10-05 0 0.265 0.260 0.265 0.265 0.265 10,000 2,650 0.2650 2.650 2.600 2.650 2.650 2.650 1,000 2.6500 1.92%
2016-10-04 0 0.260 0.260 0.265 0.260 0.260 580,000 150,800 0.2600 2.600 2.600 2.650 2.600 2.600 58,000 2.6000 0.00%
2016-10-03 0 0.260 0.255 0.270 0.260 0.260 130,000 33,800 0.2600 2.600 2.550 2.700 2.600 2.600 13,000 2.6000 0.00%
2016-09-30 0 0.260 0.255 0.265 0.255 0.265 430,000 111,000 0.2581 2.600 2.550 2.650 2.550 2.650 43,000 2.5814 -3.70%
2016-09-29 0 0.270 0.255 0.270 0.270 0.270 30,000 8,100 0.2700 2.700 2.550 2.700 2.700 2.700 3,000 2.7000 1.89%
2016-09-28 0 0.265 0.255 0.265 0.255 0.265 1,530,000 395,450 0.2585 2.650 2.550 2.650 2.550 2.650 153,000 2.5846 3.92%
2016-09-27 0 0.255 0.250 0.260 0.249 0.255 2,000,000 500,510 0.2503 2.550 2.500 2.600 2.490 2.550 200,000 2.5026 -1.92%
2016-09-26 0 0.260 0.255 0.260 0.244 0.260 840,300 216,213 0.2573 2.600 2.550 2.600 2.440 2.600 84,030 2.5730 6.12%
2016-09-23 0 0.245 0.245 0.285 0.240 0.255 1,300,000 320,660 0.2467 2.450 2.450 2.850 2.400 2.550 130,000 2.4666 -2.00%
2016-09-22 0 0.250 0.247 0.250 0.250 0.275 1,775,000 452,625 0.2550 2.500 2.470 2.500 2.500 2.750 177,500 2.5500 -9.09%
2016-09-21 0 0.275 0.255 0.275 0.240 0.295 2,080,000 534,210 0.2568 2.750 2.550 2.750 2.400 2.950 208,000 2.5683 14.58%
2016-09-20 0 0.240 0.238 0.240 0.240 0.247 900,000 218,440 0.2427 2.400 2.380 2.400 2.400 2.470 90,000 2.4271 2.56%
2016-09-19 0 0.234 0.231 0.248 0.232 0.235 303,234 70,843 0.2336 2.340 2.310 2.480 2.320 2.350 30,323 2.3362 0.86%
2016-09-15 0 0.232 0.232 0.236 0.230 0.239 445,000 103,575 0.2328 2.320 2.320 2.360 2.300 2.390 44,500 2.3275 -2.93%
2016-09-14 0 0.239 0.239 0.240 0.232 0.240 290,000 68,810 0.2373 2.390 2.390 2.400 2.320 2.400 29,000 2.3728 -2.05%
2016-09-13 0 0.244 0.244 0.245 0.240 0.242 380,000 91,440 0.2406 2.440 2.440 2.450 2.400 2.420 38,000 2.4063 1.24%
2016-09-12 0 0.241 0.242 0.247 0.233 0.241 200,000 47,370 0.2369 2.410 2.420 2.470 2.330 2.410 20,000 2.3685 0.42%
2016-09-09 0 0.240 0.234 0.240 0.230 0.240 687,057 161,333 0.2348 2.400 2.340 2.400 2.300 2.400 68,706 2.3482 0.00%
2016-09-08 0 0.240 0.237 0.240 0.234 0.240 610,000 143,580 0.2354 2.400 2.370 2.400 2.340 2.400 61,000 2.3538 0.00%
2016-09-07 0 0.240 0.240 0.250 0.240 0.240 1,012,600 243,008 0.2400 2.400 2.400 2.500 2.400 2.400 101,260 2.3998 -3.61%
2016-09-06 0 0.249 0.234 0.250 0.230 0.250 1,900,000 446,730 0.2351 2.490 2.340 2.500 2.300 2.500 190,000 2.3512 5.06%
2016-09-05 0 0.237 0.233 0.237 0.233 0.240 1,370,000 322,960 0.2357 2.370 2.330 2.370 2.330 2.400 137,000 2.3574 -1.25%
2016-09-02 0 0.240 0.240 0.249 0.230 0.240 1,280,000 302,160 0.2361 2.400 2.400 2.490 2.300 2.400 128,000 2.3606 -4.00%
2016-09-01 0 0.250 0.240 0.250 0.240 0.250 441,765 107,789 0.2440 2.500 2.400 2.500 2.400 2.500 44,176 2.4400 2.88%
2016-08-31 0 0.243 0.241 0.244 0.243 0.250 330,000 80,370 0.2435 2.430 2.410 2.440 2.430 2.500 33,000 2.4355 -1.62%
2016-08-30 0 0.247 0.235 0.247 0.244 0.255 822,000 203,630 0.2477 2.470 2.350 2.470 2.440 2.550 82,200 2.4773 -1.20%
2016-08-29 0 0.250 0.242 0.255 0.246 0.255 500,000 123,690 0.2474 2.500 2.420 2.550 2.460 2.550 50,000 2.4738 0.00%
2016-08-26 0 0.250 0.249 0.250 0.242 0.250 200,000 49,280 0.2464 2.500 2.490 2.500 2.420 2.500 20,000 2.4640 0.40%
2016-08-25 0 0.249 0.244 0.255 0.240 0.255 580,000 142,470 0.2456 2.490 2.440 2.550 2.400 2.550 58,000 2.4564 -2.35%
2016-08-24 0 0.255 0.250 0.255 0.250 0.255 38,823 9,673 0.2492 2.550 2.500 2.550 2.500 2.550 3,882 2.4916 -1.92%
2016-08-23 0 0.260 0.255 0.260 0.240 0.260 1,800,000 439,860 0.2444 2.600 2.550 2.600 2.400 2.600 180,000 2.4437 0.00%
2016-08-22 0 0.260 0.250 0.260 0.250 0.270 2,065,000 518,550 0.2511 2.600 2.500 2.600 2.500 2.700 206,500 2.5111 -3.70%
2016-08-19 0 0.270 0.270 0.275 - - 30,000 7,650 0.2550 2.700 2.700 2.750 - - 3,000 2.5500 3.85%
2016-08-18 0 0.260 0.255 0.275 0.260 0.260 30,000 7,800 0.2600 2.600 2.550 2.750 2.600 2.600 3,000 2.6000 0.00%
2016-08-17 0 0.260 0.260 0.265 0.255 0.270 670,000 172,000 0.2567 2.600 2.600 2.650 2.550 2.700 67,000 2.5672 -3.70%
2016-08-16 0 0.270 0.270 0.275 0.260 0.265 1,700,000 442,450 0.2603 2.700 2.700 2.750 2.600 2.650 170,000 2.6026 0.00%
2016-08-15 0 0.270 0.265 0.270 0.255 0.270 540,000 142,350 0.2636 2.700 2.650 2.700 2.550 2.700 54,000 2.6361 1.89%
2016-08-12 0 0.265 0.265 0.270 0.265 0.270 160,000 43,100 0.2694 2.650 2.650 2.700 2.650 2.700 16,000 2.6938 -1.85%
2016-08-11 0 0.270 0.265 0.270 - - 0 0 - 2.700 2.650 2.700 - - 0 - 0.00%
2016-08-10 0 0.270 0.265 0.270 0.270 0.270 280,000 75,600 0.2700 2.700 2.650 2.700 2.700 2.700 28,000 2.7000 -1.82%
2016-08-09 0 0.275 0.265 0.275 0.265 0.275 710,153 188,438 0.2653 2.750 2.650 2.750 2.650 2.750 71,015 2.6535 3.77%
2016-08-08 0 0.265 0.260 0.270 0.250 0.280 4,730,000 1,260,200 0.2664 2.650 2.600 2.700 2.500 2.800 473,000 2.6643 -5.36%
2016-08-05 0 0.280 0.275 0.285 0.275 0.280 790,000 217,850 0.2758 2.800 2.750 2.850 2.750 2.800 79,000 2.7576 0.00%
2016-08-04 0 0.280 0.275 0.280 0.270 0.280 1,210,000 333,700 0.2758 2.800 2.750 2.800 2.700 2.800 121,000 2.7579 -1.75%
2016-08-03 0 0.285 0.275 0.285 0.275 0.285 470,000 129,750 0.2761 2.850 2.750 2.850 2.750 2.850 47,000 2.7606 3.64%
2016-08-01 0 0.275 0.275 0.290 0.270 0.285 940,000 262,050 0.2788 2.750 2.750 2.900 2.700 2.850 94,000 2.7878 -5.17%
2016-07-29 0 0.290 0.275 0.290 0.280 0.290 390,000 111,100 0.2849 2.900 2.750 2.900 2.800 2.900 39,000 2.8487 3.57%
2016-07-28 0 0.280 0.280 0.300 0.275 0.280 840,000 233,850 0.2784 2.800 2.800 3.000 2.750 2.800 84,000 2.7839 0.00%
2016-07-27 0 0.280 0.275 0.290 0.270 0.280 2,268,234 622,340 0.2744 2.800 2.750 2.900 2.700 2.800 226,823 2.7437 -3.45%
2016-07-26 0 0.290 0.285 0.290 0.290 0.295 530,000 153,950 0.2905 2.900 2.850 2.900 2.900 2.950 53,000 2.9047 3.57%
2016-07-25 0 0.280 0.280 0.290 - - 0 0 - 2.800 2.800 2.900 - - 0 - 1.82%
2016-07-22 0 0.275 0.275 0.290 0.270 0.290 1,120,000 308,050 0.2750 2.750 2.750 2.900 2.700 2.900 112,000 2.7504 -5.17%
2016-07-21 0 0.290 0.285 0.295 0.285 0.295 205,000 59,325 0.2894 2.900 2.850 2.950 2.850 2.950 20,500 2.8939 0.00%
2016-07-20 0 0.290 0.285 0.290 0.285 0.295 530,000 152,100 0.2870 2.900 2.850 2.900 2.850 2.950 53,000 2.8698 1.75%
2016-07-19 0 0.285 0.285 0.290 0.285 0.290 50,000 14,300 0.2860 2.850 2.850 2.900 2.850 2.900 5,000 2.8600 -1.72%
2016-07-18 0 0.290 0.275 0.290 0.270 0.290 1,370,000 383,000 0.2796 2.900 2.750 2.900 2.700 2.900 137,000 2.7956 1.75%
2016-07-15 0 0.285 0.285 0.300 0.285 0.305 710,000 209,700 0.2954 2.850 2.850 3.000 2.850 3.050 71,000 2.9535 -5.00%
2016-07-14 0 0.300 0.300 0.305 0.290 0.300 490,000 142,700 0.2912 3.000 3.000 3.050 2.900 3.000 49,000 2.9122 1.69%
2016-07-13 0 0.295 0.295 0.300 0.290 0.295 470,000 138,150 0.2939 2.950 2.950 3.000 2.900 2.950 47,000 2.9394 3.51%
2016-07-12 0 0.285 0.275 0.295 0.280 0.285 380,000 106,800 0.2811 2.850 2.750 2.950 2.800 2.850 38,000 2.8105 0.00%
2016-07-11 0 0.285 0.280 0.290 0.285 0.295 590,000 168,900 0.2863 2.850 2.800 2.900 2.850 2.950 59,000 2.8627 -1.72%
2016-07-08 0 0.290 0.285 0.290 0.285 0.335 810,000 240,550 0.2970 2.900 2.850 2.900 2.850 3.350 81,000 2.9698 0.00%
2016-07-07 0 0.290 0.285 0.295 0.285 0.305 1,390,000 400,550 0.2882 2.900 2.850 2.950 2.850 3.050 139,000 2.8817 -4.92%
2016-07-06 0 0.305 0.285 0.305 0.280 0.305 2,050,000 598,100 0.2918 3.050 2.850 3.050 2.800 3.050 205,000 2.9176 5.17%
2016-07-05 0 0.290 0.285 0.290 0.290 0.305 3,105,000 912,375 0.2938 2.900 2.850 2.900 2.900 3.050 310,500 2.9384 -4.92%
2016-07-04 0 0.305 0.300 0.310 0.300 0.315 1,720,000 527,450 0.3067 3.050 3.000 3.100 3.000 3.150 172,000 3.0666 -1.61%
2016-06-30 0 0.310 0.295 0.300 0.300 0.330 1,120,000 359,850 0.3213 3.100 2.950 3.000 3.000 3.300 112,000 3.2129 -3.12%
2016-06-29 0 0.320 0.315 0.325 0.310 0.320 1,000,000 315,250 0.3153 3.200 3.150 3.250 3.100 3.200 100,000 3.1525 3.23%
2016-06-28 0 0.310 0.305 0.315 0.300 0.315 1,570,000 480,350 0.3060 3.100 3.050 3.150 3.000 3.150 157,000 3.0596 -1.59%
2016-06-27 0 0.315 0.320 0.325 0.305 0.330 4,711,200 1,514,142 0.3214 3.150 3.200 3.250 3.050 3.300 471,120 3.2139 6.78%
2016-06-24 0 0.295 0.290 0.295 0.295 0.340 6,935,000 2,158,900 0.3113 2.950 2.900 2.950 2.950 3.400 693,500 3.1130 -14.49%
2016-06-23 0 0.345 0.345 0.350 0.305 0.355 8,890,000 3,043,300 0.3423 3.450 3.450 3.500 3.050 3.550 889,000 3.4233 11.29%
2016-06-22 0 0.310 0.295 0.310 0.240 0.310 12,230,000 3,453,710 0.2824 3.100 2.950 3.100 2.400 3.100 1,223,000 2.8240 30.80%
2016-06-21 0 0.237 0.235 0.237 0.230 0.240 10,110,000 2,362,750 0.2337 2.370 2.350 2.370 2.300 2.400 1,011,000 2.3370 3.04%
2016-06-20 0 0.230 0.230 0.237 0.225 0.244 4,860,000 1,140,490 0.2347 2.300 2.300 2.370 2.250 2.440 486,000 2.3467 -5.74%
2016-06-17 0 0.244 0.242 0.245 0.230 0.250 780,000 187,870 0.2409 2.440 2.420 2.450 2.300 2.500 78,000 2.4086 1.67%
2016-06-16 0 0.240 0.240 0.250 0.232 0.250 1,860,000 449,340 0.2416 2.400 2.400 2.500 2.320 2.500 186,000 2.4158 -4.00%
2016-06-15 0 0.250 0.241 0.260 0.250 0.275 920,000 238,500 0.2592 2.500 2.410 2.600 2.500 2.750 92,000 2.5924 -7.41%
2016-06-14 0 0.270 0.270 0.290 0.265 0.300 590,000 159,650 0.2706 2.700 2.700 2.900 2.650 3.000 59,000 2.7059 1.89%
2016-06-13 0 0.265 0.260 0.270 0.260 0.270 1,490,000 388,700 0.2609 2.650 2.600 2.700 2.600 2.700 149,000 2.6087 0.00%
2016-06-10 0 0.265 0.265 0.275 0.260 0.290 2,796,000 766,140 0.2740 2.650 2.650 2.750 2.600 2.900 279,600 2.7401 -10.17%
2016-06-08 0 0.295 0.290 0.305 0.295 0.310 610,000 182,800 0.2997 2.950 2.900 3.050 2.950 3.100 61,000 2.9967 -1.67%
2016-06-07 0 0.300 0.295 0.305 0.295 0.350 3,050,000 938,700 0.3078 3.000 2.950 3.050 2.950 3.500 305,000 3.0777 -1.64%
2016-06-06 0 0.305 0.305 0.320 0.300 0.320 130,000 41,300 0.3177 3.050 3.050 3.200 3.000 3.200 13,000 3.1769 -6.15%
2016-06-03 0 0.325 0.315 0.330 0.310 0.325 390,000 121,050 0.3104 3.250 3.150 3.300 3.100 3.250 39,000 3.1038 -1.52%
2016-06-02 0 0.330 0.315 0.330 0.315 0.330 780,000 248,500 0.3186 3.300 3.150 3.300 3.150 3.300 78,000 3.1859 0.00%
2016-06-01 0 0.330 0.310 0.330 0.310 0.340 340,000 110,650 0.3254 3.300 3.100 3.300 3.100 3.400 34,000 3.2544 4.76%
2016-05-31 0 0.315 0.315 0.325 0.300 0.320 990,000 309,500 0.3126 3.150 3.150 3.250 3.000 3.200 99,000 3.1263 0.00%
2016-05-30 0 0.315 0.315 0.340 0.310 0.315 1,506,000 468,350 0.3110 3.150 3.150 3.400 3.100 3.150 150,600 3.1099 -1.56%
2016-05-27 0 0.320 0.320 0.325 0.315 0.335 1,565,000 501,150 0.3202 3.200 3.200 3.250 3.150 3.350 156,500 3.2022 -3.03%
2016-05-26 0 0.330 0.325 0.330 0.325 0.350 700,000 232,650 0.3324 3.300 3.250 3.300 3.250 3.500 70,000 3.3236 0.00%
2016-05-25 0 0.330 0.325 0.340 0.325 0.345 920,600 308,495 0.3351 3.300 3.250 3.400 3.250 3.450 92,060 3.3510 0.00%
2016-05-24 0 0.330 0.330 0.350 0.330 0.355 420,000 140,850 0.3354 3.300 3.300 3.500 3.300 3.550 42,000 3.3536 -9.59%
2016-05-23 0 0.365 0.350 0.365 0.360 0.370 90,000 32,500 0.3611 3.650 3.500 3.650 3.600 3.700 9,000 3.6111 0.00%
2016-05-20 0 0.365 0.330 0.370 0.350 0.365 380,000 136,600 0.3595 3.650 3.300 3.700 3.500 3.650 38,000 3.5947 4.29%
2016-05-19 0 0.350 0.340 0.350 0.345 0.365 820,000 285,950 0.3487 3.500 3.400 3.500 3.450 3.650 82,000 3.4872 2.94%
2016-05-18 0 0.340 0.340 0.370 0.340 0.350 580,000 200,000 0.3448 3.400 3.400 3.700 3.400 3.500 58,000 3.4483 -4.23%
2016-05-17 0 0.355 0.355 0.365 0.350 0.375 2,330,294 827,601 0.3551 3.550 3.550 3.650 3.500 3.750 233,029 3.5515 -2.74%
2016-05-16 0 0.365 0.365 0.370 0.360 0.370 1,200,000 436,725 0.3639 3.650 3.650 3.700 3.600 3.700 120,000 3.6394 -3.95%
2016-05-13 0 0.380 0.375 0.380 0.360 0.385 8,985,000 3,452,700 0.3843 3.800 3.750 3.800 3.600 3.850 898,500 3.8427 2.70%
2016-05-12 0 0.370 0.365 0.370 0.365 0.380 1,860,000 690,450 0.3712 3.700 3.650 3.700 3.650 3.800 186,000 3.7121 -1.33%
2016-05-11 0 0.375 0.370 0.375 0.370 0.385 1,580,000 596,500 0.3775 3.750 3.700 3.750 3.700 3.850 158,000 3.7753 1.35%
2016-05-10 0 0.370 0.360 0.380 0.350 0.380 560,000 207,800 0.3711 3.700 3.600 3.800 3.500 3.800 56,000 3.7107 5.71%
2016-05-09 0 0.350 0.350 0.360 0.350 0.370 1,755,000 625,750 0.3566 3.500 3.500 3.600 3.500 3.700 175,500 3.5655 -2.78%
2016-05-06 0 0.360 0.355 0.360 0.360 0.375 5,900,000 2,155,400 0.3653 3.600 3.550 3.600 3.600 3.750 590,000 3.6532 -1.37%
2016-05-05 0 0.365 0.365 0.370 0.365 0.400 6,630,000 2,551,200 0.3848 3.650 3.650 3.700 3.650 4.000 663,000 3.8480 -5.19%
2016-05-04 0 0.385 0.385 0.390 0.370 0.420 13,320,000 5,227,750 0.3925 3.850 3.850 3.900 3.700 4.200 1,332,000 3.9247 2.67%
2016-05-03 0 0.375 0.370 0.375 0.360 0.380 1,958,235 731,291 0.3734 3.750 3.700 3.750 3.600 3.800 195,824 3.7344 2.74%
2016-04-29 0 0.365 0.365 0.370 0.365 0.380 2,015,000 751,425 0.3729 3.650 3.650 3.700 3.650 3.800 201,500 3.7292 -6.41%
2016-04-28 0 0.390 0.380 0.390 0.345 0.390 11,655,000 4,327,550 0.3713 3.900 3.800 3.900 3.450 3.900 1,165,500 3.7130 2.63%
2016-04-27 0 0.380 0.370 0.380 0.340 0.380 8,265,000 3,051,450 0.3692 3.800 3.700 3.800 3.400 3.800 826,500 3.6920 8.57%
2016-04-26 0 0.350 0.340 0.350 0.330 0.360 9,220,000 3,209,800 0.3481 3.500 3.400 3.500 3.300 3.600 922,000 3.4813 9.38%
2016-04-25 0 0.320 0.320 0.325 0.310 0.355 1,540,000 508,700 0.3303 3.200 3.200 3.250 3.100 3.550 154,000 3.3032 3.23%
2016-04-22 0 0.310 0.310 0.320 0.300 0.320 600,000 186,550 0.3109 3.100 3.100 3.200 3.000 3.200 60,000 3.1092 -1.59%
2016-04-21 0 0.315 0.315 0.320 0.295 0.320 1,320,000 405,800 0.3074 3.150 3.150 3.200 2.950 3.200 132,000 3.0742 1.61%
2016-04-20 0 0.310 0.315 0.320 0.290 0.335 565,000 181,250 0.3208 3.100 3.150 3.200 2.900 3.350 56,500 3.2080 -6.06%
2016-04-19 0 0.330 0.300 0.330 - - 0 0 - 3.300 3.000 3.300 - - 0 - 0.00%
2016-04-18 0 0.330 0.305 0.340 0.330 0.330 310,000 102,300 0.3300 3.300 3.050 3.400 3.300 3.300 31,000 3.3000 0.00%
2016-04-15 0 0.330 0.325 0.330 0.320 0.335 650,000 213,850 0.3290 3.300 3.250 3.300 3.200 3.350 65,000 3.2900 1.54%
2016-04-14 0 0.325 0.320 0.325 0.310 0.360 10,080,000 3,382,850 0.3356 3.250 3.200 3.250 3.100 3.600 1,008,000 3.3560 -9.72%
2016-04-13 0 0.360 0.355 0.365 0.345 0.375 8,353,700 3,010,308 0.3604 3.600 3.550 3.650 3.450 3.750 835,370 3.6036 2.86%
2016-04-12 0 0.350 0.340 0.350 0.330 0.370 10,840,000 3,775,500 0.3483 3.500 3.400 3.500 3.300 3.700 1,084,000 3.4829 1.45%
2016-04-11 0 0.345 0.345 0.350 0.275 0.370 20,500,000 6,896,300 0.3364 3.450 3.450 3.500 2.750 3.700 2,050,000 3.3640 25.45%
2016-04-08 0 0.275 0.275 0.290 0.249 0.285 4,430,000 1,173,130 0.2648 2.750 2.750 2.900 2.490 2.850 443,000 2.6481 7.84%
2016-04-07 0 0.255 0.255 0.265 0.250 0.265 2,495,000 643,150 0.2578 2.550 2.550 2.650 2.500 2.650 249,500 2.5778 -1.92%
2016-04-06 0 0.260 0.249 0.260 0.245 0.265 2,125,000 536,325 0.2524 2.600 2.490 2.600 2.450 2.650 212,500 2.5239 0.00%
2016-04-05 0 0.260 0.250 0.260 0.245 0.270 2,540,000 647,850 0.2551 2.600 2.500 2.600 2.450 2.700 254,000 2.5506 4.00%
2016-04-01 0 0.250 0.247 0.255 0.246 0.270 1,840,000 460,010 0.2500 2.500 2.470 2.550 2.460 2.700 184,000 2.5001 0.00%
2016-03-31 0 0.250 0.244 0.255 0.230 0.265 4,280,000 1,021,760 0.2387 2.500 2.440 2.550 2.300 2.650 428,000 2.3873 11.11%
2016-03-30 0 0.225 0.220 0.222 0.222 0.280 8,367,941 2,050,060 0.2450 2.250 2.200 2.220 2.220 2.800 836,794 2.4499 -11.76%
2016-03-29 0 0.255 0.250 0.255 0.250 0.300 15,035,000 4,049,225 0.2693 2.550 2.500 2.550 2.500 3.000 1,503,500 2.6932 -17.74%
2016-03-24 0 0.310 0.290 0.310 0.280 0.465 44,795,000 17,420,700 0.3889 3.100 2.900 3.100 2.800 4.650 4,479,500 3.8890 -18.42%
2016-03-23 0 0.380 0.375 0.380 0.330 0.380 24,770,006 9,022,452 0.3642 3.800 3.750 3.800 3.300 3.800 2,477,001 3.6425 16.92%
2016-03-22 0 0.325 0.325 0.330 0.275 0.330 17,966,740 5,605,070 0.3120 3.250 3.250 3.300 2.750 3.300 1,796,674 3.1197 20.37%
2016-03-21 0 0.270 0.265 0.270 0.220 0.270 6,152,352 1,557,174 0.2531 2.700 2.650 2.700 2.200 2.700 615,235 2.5310 20.00%
2016-03-18 0 0.225 0.218 0.230 0.194 0.225 2,555,000 548,190 0.2146 2.250 2.180 2.300 1.940 2.250 255,500 2.1456 15.38%
2016-03-17 0 0.195 0.190 0.196 0.185 0.195 3,625,000 701,000 0.1934 1.950 1.900 1.960 1.850 1.950 362,500 1.9338 8.33%
2016-03-16 0 0.180 0.178 0.180 0.176 0.181 1,380,000 248,360 0.1800 1.800 1.780 1.800 1.760 1.810 138,000 1.7997 -3.23%
2016-03-15 0 0.186 0.186 0.188 0.186 0.186 2,440,000 453,840 0.1860 1.860 1.860 1.880 1.860 1.860 244,000 1.8600 0.54%
2016-03-14 0 0.185 0.185 0.190 0.180 0.186 3,190,000 589,150 0.1847 1.850 1.850 1.900 1.800 1.860 319,000 1.8469 4.52%
2016-03-11 0 0.177 0.177 0.180 0.175 0.180 2,405,000 429,085 0.1784 1.770 1.770 1.800 1.750 1.800 240,500 1.7841 -1.67%
2016-03-10 0 0.180 0.175 0.183 0.175 0.180 1,765,000 315,675 0.1789 1.800 1.750 1.830 1.750 1.800 176,500 1.7885 2.86%
2016-03-09 0 0.175 0.175 0.180 0.166 0.180 1,720,000 300,840 0.1749 1.750 1.750 1.800 1.660 1.800 172,000 1.7491 5.42%
2016-03-08 0 0.166 0.165 0.166 0.161 0.180 2,260,000 374,790 0.1658 1.660 1.650 1.660 1.610 1.800 226,000 1.6584 3.11%
2016-03-07 0 0.161 0.161 0.177 0.153 0.170 1,300,000 208,870 0.1607 1.610 1.610 1.770 1.530 1.700 130,000 1.6067 7.33%
2016-03-04 0 0.150 0.150 0.178 - - 23 3 0.1304 1.500 1.500 1.780 - - 2 1.3043 0.00%
2016-03-03 0 0.150 0.148 0.170 0.150 0.155 590,000 89,200 0.1512 1.500 1.480 1.700 1.500 1.550 59,000 1.5119 3.45%
2016-03-02 0 0.145 0.145 0.160 0.144 0.144 20,000 2,880 0.1440 1.450 1.450 1.600 1.440 1.440 2,000 1.4400 -8.23%
2016-03-01 0 0.158 0.142 0.158 - - 0 0 - 1.580 1.420 1.580 - - 0 - 0.00%
2016-02-29 0 0.158 0.148 0.158 0.148 0.158 2,430,000 372,630 0.1533 1.580 1.480 1.580 1.480 1.580 243,000 1.5335 3.95%
2016-02-26 0 0.152 0.152 0.170 0.142 0.151 1,530,000 228,610 0.1494 1.520 1.520 1.700 1.420 1.510 153,000 1.4942 5.56%
2016-02-25 0 0.144 0.144 0.159 0.144 0.160 865,000 128,440 0.1485 1.440 1.440 1.590 1.440 1.600 86,500 1.4849 -14.29%
2016-02-24 0 0.168 0.153 0.168 - - 0 0 - 1.680 1.530 1.680 - - 0 - -1.18%
2016-02-23 0 0.170 0.153 0.170 0.170 0.170 30,000 5,100 0.1700 1.700 1.530 1.700 1.700 1.700 3,000 1.7000 14.86%
2016-02-22 0 0.148 0.148 0.175 0.145 0.145 300,000 43,500 0.1450 1.480 1.480 1.750 1.450 1.450 30,000 1.4500 -7.50%
2016-02-19 0 0.160 0.160 0.178 0.160 0.160 80,000 12,800 0.1600 1.600 1.600 1.780 1.600 1.600 8,000 1.6000 0.00%
2016-02-18 0 0.160 0.159 0.179 0.150 0.160 1,770,000 275,030 0.1554 1.600 1.590 1.790 1.500 1.600 177,000 1.5538 0.00%
2016-02-17 0 0.160 0.145 0.170 - - 0 0 - 1.600 1.450 1.700 - - 0 - 0.00%
2016-02-16 0 0.160 0.147 0.176 0.160 0.180 790,000 132,370 0.1676 1.600 1.470 1.760 1.600 1.800 79,000 1.6756 -11.11%
2016-02-15 0 0.180 0.166 0.180 0.173 0.190 480,000 84,650 0.1764 1.800 1.660 1.800 1.730 1.900 48,000 1.7635 21.62%
2016-02-12 0 0.148 0.141 0.170 0.140 0.148 210,000 29,670 0.1413 1.480 1.410 1.700 1.400 1.480 21,000 1.4129 0.00%
2016-02-11 0 0.148 0.140 0.177 0.148 0.148 450,000 66,600 0.1480 1.480 1.400 1.770 1.480 1.480 45,000 1.4800 0.00%
2016-02-05 0 0.148 0.145 0.177 - - 0 0 - 1.480 1.450 1.770 - - 0 - 0.00%
2016-02-04 0 0.148 0.134 0.170 - - 0 0 - 1.480 1.340 1.700 - - 0 - 0.00%
2016-02-03 0 0.148 0.148 0.170 0.148 0.148 11,260 1,659 0.1473 1.480 1.480 1.700 1.480 1.480 1,126 1.4734 0.00%
2016-02-02 0 0.148 0.148 0.173 0.128 0.148 120,000 17,120 0.1427 1.480 1.480 1.730 1.280 1.480 12,000 1.4267 -7.50%
2016-02-01 0 0.160 0.137 0.173 - - 0 0 - 1.600 1.370 1.730 - - 0 - 0.00%
2016-01-29 0 0.160 0.155 0.173 0.160 0.160 70,000 11,200 0.1600 1.600 1.550 1.730 1.600 1.600 7,000 1.6000 -2.44%
2016-01-28 0 0.164 0.142 0.172 - - 0 0 - 1.640 1.420 1.720 - - 0 - 0.00%
2016-01-27 0 0.164 0.128 0.164 0.165 0.165 50,000 8,250 0.1650 1.640 1.280 1.640 1.650 1.650 5,000 1.6500 -0.61%
2016-01-26 0 0.165 0.125 0.173 - - 0 0 - 1.650 1.250 1.730 - - 0 - 0.00%
2016-01-25 0 0.165 0.138 0.177 0.165 0.165 210,000 34,650 0.1650 1.650 1.380 1.770 1.650 1.650 21,000 1.6500 -0.60%
2016-01-22 0 0.166 - 0.168 0.166 0.166 605,000 100,400 0.1660 1.660 - 1.680 1.660 1.660 60,500 1.6595 0.00%
2016-01-21 0 0.166 0.166 0.167 0.166 0.166 930,000 154,380 0.1660 1.660 1.660 1.670 1.660 1.660 93,000 1.6600 -1.78%
2016-01-20 0 0.169 0.162 0.169 0.166 0.175 920,000 157,120 0.1708 1.690 1.620 1.690 1.660 1.750 92,000 1.7078 -3.43%
2016-01-19 0 0.175 0.175 0.180 0.169 0.180 2,140,000 380,600 0.1779 1.750 1.750 1.800 1.690 1.800 214,000 1.7785 4.17%
2016-01-18 0 0.168 0.162 0.168 0.160 0.168 690,000 112,980 0.1637 1.680 1.620 1.680 1.600 1.680 69,000 1.6374 3.07%
2016-01-15 0 0.163 0.162 0.164 0.162 0.166 2,090,000 340,500 0.1629 1.630 1.620 1.640 1.620 1.660 209,000 1.6292 -4.12%
2016-01-14 0 0.170 0.165 0.170 0.160 0.171 14,480,000 2,448,210 0.1691 1.700 1.650 1.700 1.600 1.710 1,448,000 1.6908 1.19%
2016-01-13 0 0.168 0.168 0.175 0.168 0.168 60,000 10,080 0.1680 1.680 1.680 1.750 1.680 1.680 6,000 1.6800 -1.18%
2016-01-12 0 0.170 0.165 0.183 0.170 0.171 500,000 85,200 0.1704 1.700 1.650 1.830 1.700 1.710 50,000 1.7040 -0.58%
2016-01-11 0 0.171 0.164 0.172 0.163 0.174 480,000 81,920 0.1707 1.710 1.640 1.720 1.630 1.740 48,000 1.7067 -2.29%
2016-01-08 0 0.175 0.174 0.175 0.175 0.175 330,000 57,580 0.1745 1.750 1.740 1.750 1.750 1.750 33,000 1.7448 0.00%
2016-01-07 0 0.175 0.165 0.175 0.161 0.175 660,000 111,710 0.1693 1.750 1.650 1.750 1.610 1.750 66,000 1.6926 0.00%
2016-01-06 0 0.175 0.175 0.180 0.175 0.176 40,000 7,020 0.1755 1.750 1.750 1.800 1.750 1.760 4,000 1.7550 0.00%
2016-01-05 0 0.175 0.175 0.183 0.173 0.174 135,000 23,380 0.1732 1.750 1.750 1.830 1.730 1.740 13,500 1.7319 0.57%
2016-01-04 0 0.174 0.174 0.180 - - 0 0 - 1.740 1.740 1.800 - - 0 - 1.16%
2015-12-31 0 0.172 0.172 0.181 0.171 0.172 60,000 10,290 0.1715 1.720 1.720 1.810 1.710 1.720 6,000 1.7150 -0.58%
2015-12-30 0 0.173 0.173 0.180 0.173 0.173 240,000 41,520 0.1730 1.730 1.730 1.800 1.730 1.730 24,000 1.7300 0.58%
2015-12-29 0 0.172 0.172 0.180 0.170 0.172 1,640,000 286,340 0.1746 1.720 1.720 1.800 1.700 1.720 164,000 1.7460 0.00%
2015-12-28 0 0.172 0.172 0.180 0.172 0.174 690,000 119,680 0.1734 1.720 1.720 1.800 1.720 1.740 69,000 1.7345 -2.82%
2015-12-24 0 0.177 0.174 0.180 0.177 0.177 80,000 14,160 0.1770 1.770 1.740 1.800 1.770 1.770 8,000 1.7700 2.31%
2015-12-23 0 0.173 0.173 0.177 0.173 0.177 190,000 32,940 0.1734 1.730 1.730 1.770 1.730 1.770 19,000 1.7337 0.00%
2015-12-22 0 0.173 0.173 0.176 - - 2,000 316 0.1580 1.730 1.730 1.760 - - 200 1.5800 0.58%
2015-12-21 0 0.172 0.172 0.177 0.172 0.175 900,000 164,760 0.1831 1.720 1.720 1.770 1.720 1.750 90,000 1.8307 -7.53%
2015-12-18 0 0.186 0.170 0.187 0.172 0.186 100,000 17,340 0.1734 1.860 1.700 1.870 1.720 1.860 10,000 1.7340 8.14%
2015-12-17 0 0.172 0.172 0.188 - - 0 0 - 1.720 1.720 1.880 - - 0 - 0.00%
2015-12-16 0 0.172 0.170 0.190 0.170 0.172 970,000 166,420 0.1716 1.720 1.700 1.900 1.700 1.720 97,000 1.7157 -1.71%
2015-12-15 0 0.175 0.172 0.177 0.175 0.175 50,000 8,750 0.1750 1.750 1.720 1.770 1.750 1.750 5,000 1.7500 -1.13%
2015-12-14 0 0.177 0.169 0.180 0.177 0.177 10,000 1,770 0.1770 1.770 1.690 1.800 1.770 1.770 1,000 1.7700 2.91%
2015-12-11 0 0.172 0.170 0.178 - - 2,200 363 0.1650 1.720 1.700 1.780 - - 220 1.6500 0.00%
2015-12-10 0 0.172 0.172 0.178 0.171 0.172 210,000 35,920 0.1710 1.720 1.720 1.780 1.710 1.720 21,000 1.7105 0.00%
2015-12-09 0 0.172 0.172 0.178 0.171 0.178 270,000 46,670 0.1729 1.720 1.720 1.780 1.710 1.780 27,000 1.7285 0.58%
2015-12-08 0 0.171 0.171 0.178 0.170 0.170 20,000 3,400 0.1700 1.710 1.710 1.780 1.700 1.700 2,000 1.7000 0.59%
2015-12-07 0 0.170 0.170 0.175 0.170 0.171 660,000 112,400 0.1703 1.700 1.700 1.750 1.700 1.710 66,000 1.7030 -0.58%
2015-12-04 0 0.171 0.170 0.179 0.168 0.195 360,000 64,010 0.1778 1.710 1.700 1.790 1.680 1.950 36,000 1.7781 0.59%
2015-12-03 0 0.170 0.169 0.189 0.170 0.170 210,000 35,700 0.1700 1.700 1.690 1.890 1.700 1.700 21,000 1.7000 -2.30%
2015-12-02 0 0.174 0.174 0.195 0.170 0.171 285,000 48,650 0.1707 1.740 1.740 1.950 1.700 1.710 28,500 1.7070 2.35%
2015-12-01 0 0.170 0.166 0.181 0.170 0.170 500,000 85,000 0.1700 1.700 1.660 1.810 1.700 1.700 50,000 1.7000 -2.30%
2015-11-30 0 0.174 0.174 0.184 0.174 0.174 370,000 64,350 0.1739 1.740 1.740 1.840 1.740 1.740 37,000 1.7392 0.00%
2015-11-27 0 0.174 0.172 0.179 0.174 0.180 430,000 75,330 0.1752 1.740 1.720 1.790 1.740 1.800 43,000 1.7519 -2.79%
2015-11-26 0 0.179 0.174 0.180 0.174 0.180 590,000 104,670 0.1774 1.790 1.740 1.800 1.740 1.800 59,000 1.7741 3.47%
2015-11-25 0 0.173 0.173 0.180 0.173 0.180 80,000 14,030 0.1754 1.730 1.730 1.800 1.730 1.800 8,000 1.7538 -3.89%
2015-11-24 0 0.180 0.169 0.180 0.172 0.185 640,000 114,840 0.1794 1.800 1.690 1.800 1.720 1.850 64,000 1.7944 3.45%
2015-11-23 0 0.174 0.174 0.178 0.174 0.180 512,940 89,639 0.1748 1.740 1.740 1.780 1.740 1.800 51,294 1.7476 -3.33%
2015-11-20 0 0.180 0.178 0.192 - - 0 0 - 1.800 1.780 1.920 - - 0 - 0.00%
2015-11-19 0 0.180 0.179 0.182 0.180 0.181 2,010,000 362,000 0.1801 1.800 1.790 1.820 1.800 1.810 201,000 1.8010 0.00%
2015-11-18 0 0.180 0.180 0.194 0.180 0.182 750,000 136,000 0.1813 1.800 1.800 1.940 1.800 1.820 75,000 1.8133 -2.70%
2015-11-17 0 0.185 0.169 0.186 0.180 0.185 320,600 57,745 0.1801 1.850 1.690 1.860 1.800 1.850 32,060 1.8012 -0.54%
2015-11-16 0 0.186 0.179 0.186 0.175 0.198 280,000 50,450 0.1802 1.860 1.790 1.860 1.750 1.980 28,000 1.8018 6.29%
2015-11-13 0 0.175 0.175 0.187 0.175 0.189 320,000 60,340 0.1886 1.750 1.750 1.870 1.750 1.890 32,000 1.8856 -7.41%
2015-11-12 0 0.189 0.178 0.189 0.174 0.198 980,000 184,410 0.1882 1.890 1.780 1.890 1.740 1.980 98,000 1.8817 8.00%
2015-11-11 0 0.175 0.175 0.177 0.175 0.182 510,000 89,840 0.1762 1.750 1.750 1.770 1.750 1.820 51,000 1.7616 2.94%
2015-11-10 0 0.170 0.170 0.200 0.170 0.175 370,000 63,610 0.1719 1.700 1.700 2.000 1.700 1.750 37,000 1.7192 -0.58%
2015-11-09 0 0.171 0.171 0.193 0.171 0.173 390,000 67,270 0.1725 1.710 1.710 1.930 1.710 1.730 39,000 1.7249 1.79%
2015-11-06 0 0.168 0.168 0.180 0.168 0.180 1,210,000 207,170 0.1712 1.680 1.680 1.800 1.680 1.800 121,000 1.7121 -3.45%
2015-11-05 0 0.174 0.173 0.200 0.174 0.176 633,200 110,664 0.1748 1.740 1.730 2.000 1.740 1.760 63,320 1.7477 0.00%
2015-11-04 0 0.174 0.174 0.185 0.172 0.174 115,000 19,870 0.1728 1.740 1.740 1.850 1.720 1.740 11,500 1.7278 1.16%
2015-11-03 0 0.172 0.172 0.200 0.171 0.174 560,000 96,960 0.1731 1.720 1.720 2.000 1.710 1.740 56,000 1.7314 -1.15%
2015-11-02 0 0.174 0.171 0.175 0.172 0.175 430,000 74,810 0.1740 1.740 1.710 1.750 1.720 1.750 43,000 1.7398 3.57%
2015-10-30 0 0.168 0.168 0.174 0.163 0.177 780,000 131,890 0.1691 1.680 1.680 1.740 1.630 1.770 78,000 1.6909 -5.08%
2015-10-29 0 0.177 0.176 0.188 0.176 0.177 654,411 115,649 0.1767 1.770 1.760 1.880 1.760 1.770 65,441 1.7672 0.57%
2015-10-28 0 0.176 0.175 0.177 0.174 0.178 860,000 151,280 0.1759 1.760 1.750 1.770 1.740 1.780 86,000 1.7591 -5.88%
2015-10-27 0 0.187 0.186 0.187 0.174 0.192 214,000 39,410 0.1842 1.870 1.860 1.870 1.740 1.920 21,400 1.8416 6.25%
2015-10-26 0 0.176 0.176 0.185 0.175 0.175 270,000 47,250 0.1750 1.760 1.760 1.850 1.750 1.750 27,000 1.7500 0.57%
2015-10-23 0 0.175 0.175 0.185 0.175 0.175 225,000 39,325 0.1748 1.750 1.750 1.850 1.750 1.750 22,500 1.7478 2.34%
2015-10-22 0 0.171 0.171 0.200 0.160 0.170 320,000 51,600 0.1613 1.710 1.710 2.000 1.600 1.700 32,000 1.6125 -2.29%
2015-10-20 0 0.175 0.171 0.210 0.175 0.175 30,000 5,250 0.1750 1.750 1.710 2.100 1.750 1.750 3,000 1.7500 0.00%
2015-10-19 0 0.175 0.172 0.177 0.170 0.175 300,000 52,250 0.1742 1.750 1.720 1.770 1.700 1.750 30,000 1.7417 0.00%
2015-10-16 0 0.175 0.174 0.177 0.175 0.175 300,000 52,500 0.1750 1.750 1.740 1.770 1.750 1.750 30,000 1.7500 1.16%
2015-10-15 0 0.173 0.173 0.180 0.168 0.180 1,495,000 256,975 0.1719 1.730 1.730 1.800 1.680 1.800 149,500 1.7189 -6.49%
2015-10-14 0 0.185 0.178 0.185 0.185 0.185 170,000 31,450 0.1850 1.850 1.780 1.850 1.850 1.850 17,000 1.8500 -0.54%
2015-10-13 0 0.186 0.178 0.188 0.176 0.189 1,375,000 256,530 0.1866 1.860 1.780 1.880 1.760 1.890 137,500 1.8657 1.64%
2015-10-12 0 0.183 0.180 0.183 0.174 0.186 1,200,000 217,320 0.1811 1.830 1.800 1.830 1.740 1.860 120,000 1.8110 6.40%
2015-10-09 0 0.172 0.172 0.181 0.170 0.181 700,000 122,140 0.1745 1.720 1.720 1.810 1.700 1.810 70,000 1.7449 1.18%
2015-10-08 0 0.170 0.150 0.171 0.170 0.170 400,000 68,000 0.1700 1.700 1.500 1.710 1.700 1.700 40,000 1.7000 -0.58%
2015-10-07 0 0.171 0.172 0.180 0.170 0.171 100,000 17,030 0.1703 1.710 1.720 1.800 1.700 1.710 10,000 1.7030 -5.00%
2015-10-06 0 0.180 0.180 0.181 0.170 0.182 1,520,000 272,580 0.1793 1.800 1.800 1.810 1.700 1.820 152,000 1.7933 9.09%
2015-10-05 0 0.165 0.165 0.181 0.164 0.165 720,000 118,700 0.1649 1.650 1.650 1.810 1.640 1.650 72,000 1.6486 0.61%
2015-10-02 0 0.164 0.159 0.164 0.164 0.164 50,000 8,200 0.1640 1.640 1.590 1.640 1.640 1.640 5,000 1.6400 -0.61%
2015-09-30 0 0.165 0.160 0.165 0.158 0.168 740,000 121,500 0.1642 1.650 1.600 1.650 1.580 1.680 74,000 1.6419 4.43%
2015-09-29 0 0.158 0.157 0.158 0.158 0.158 20,000 3,160 0.1580 1.580 1.570 1.580 1.580 1.580 2,000 1.5800 -1.25%
2015-09-25 0 0.160 0.160 0.163 0.159 0.161 380,800 60,880 0.1599 1.600 1.600 1.630 1.590 1.610 38,080 1.5987 2.56%
2015-09-24 0 0.156 0.155 0.159 0.153 0.159 360,000 56,040 0.1557 1.560 1.550 1.590 1.530 1.590 36,000 1.5567 -1.89%
2015-09-23 0 0.159 0.157 0.172 0.157 0.159 300,000 47,390 0.1580 1.590 1.570 1.720 1.570 1.590 30,000 1.5797 -0.63%
2015-09-22 0 0.160 0.160 0.163 0.159 0.162 470,000 75,610 0.1609 1.600 1.600 1.630 1.590 1.620 47,000 1.6087 -8.05%
2015-09-21 0 0.174 0.174 0.175 0.158 0.158 35,000 5,505 0.1573 1.740 1.740 1.750 1.580 1.580 3,500 1.5729 8.07%
2015-09-18 0 0.161 0.160 0.161 0.160 0.163 2,240,000 361,360 0.1613 1.610 1.600 1.610 1.600 1.630 224,000 1.6132 0.63%
2015-09-17 0 0.160 0.155 0.160 0.152 0.162 3,230,000 517,780 0.1603 1.600 1.550 1.600 1.520 1.620 323,000 1.6030 -0.62%
2015-09-16 0 0.161 0.161 0.164 0.161 0.163 950,000 154,050 0.1622 1.610 1.610 1.640 1.610 1.630 95,000 1.6216 0.63%
2015-09-15 0 0.160 0.156 0.161 0.135 0.160 1,150,000 181,420 0.1578 1.600 1.560 1.610 1.350 1.600 115,000 1.5776 -0.62%
2015-09-14 0 0.161 0.161 0.163 0.160 0.163 1,230,000 198,440 0.1613 1.610 1.610 1.630 1.600 1.630 123,000 1.6133 1.26%
2015-09-11 0 0.159 0.157 0.159 0.155 0.163 1,295,000 204,715 0.1581 1.590 1.570 1.590 1.550 1.630 129,500 1.5808 -1.85%
2015-09-10 0 0.162 0.162 0.165 0.152 0.166 1,800,000 292,110 0.1623 1.620 1.620 1.650 1.520 1.660 180,000 1.6228 6.58%
2015-09-09 0 0.152 0.152 0.162 0.150 0.162 850,000 133,090 0.1566 1.520 1.520 1.620 1.500 1.620 85,000 1.5658 -0.65%
2015-09-08 0 0.153 0.152 0.156 0.150 0.156 250,000 38,620 0.1545 1.530 1.520 1.560 1.500 1.560 25,000 1.5448 -3.77%
2015-09-07 0 0.159 0.159 0.160 0.159 0.160 690,000 110,050 0.1595 1.590 1.590 1.600 1.590 1.600 69,000 1.5949 0.00%
2015-09-04 0 0.159 0.156 0.160 0.154 0.159 410,000 64,310 0.1569 1.590 1.560 1.600 1.540 1.590 41,000 1.5685 1.92%
2015-09-02 0 0.156 0.155 0.156 0.153 0.156 1,800,000 279,520 0.1553 1.560 1.550 1.560 1.530 1.560 180,000 1.5529 1.30%
2015-09-01 0 0.154 0.154 0.168 0.150 0.160 1,025,000 156,490 0.1527 1.540 1.540 1.680 1.500 1.600 102,500 1.5267 -3.75%
2015-08-31 0 0.160 0.160 0.168 0.160 0.162 430,000 69,190 0.1609 1.600 1.600 1.680 1.600 1.620 43,000 1.6091 -5.33%
2015-08-28 0 0.169 0.164 0.170 0.162 0.173 380,000 63,540 0.1672 1.690 1.640 1.700 1.620 1.730 38,000 1.6721 -2.31%
2015-08-27 0 0.173 0.165 0.173 0.145 0.175 2,380,000 373,280 0.1568 1.730 1.650 1.730 1.450 1.750 238,000 1.5684 21.83%
2015-08-26 0 0.142 0.139 0.142 0.134 0.145 4,210,000 571,930 0.1359 1.420 1.390 1.420 1.340 1.450 421,000 1.3585 5.19%
2015-08-25 0 0.135 0.134 0.135 0.135 0.161 10,300,000 1,455,680 0.1413 1.350 1.340 1.350 1.350 1.610 1,030,000 1.4133 -18.18%
2015-08-24 0 0.165 0.165 0.170 0.160 0.180 3,770,000 631,490 0.1675 1.650 1.650 1.700 1.600 1.800 377,000 1.6750 -10.81%
2015-08-21 0 0.185 0.185 0.190 0.185 0.199 2,160,000 402,320 0.1863 1.850 1.850 1.900 1.850 1.990 216,000 1.8626 -3.65%
2015-08-20 0 0.192 0.192 0.193 0.190 0.198 990,000 191,980 0.1939 1.920 1.920 1.930 1.900 1.980 99,000 1.9392 -3.03%
2015-08-19 0 0.198 0.198 0.199 0.198 0.200 250,000 49,830 0.1993 1.980 1.980 1.990 1.980 2.000 25,000 1.9932 0.00%
2015-08-18 0 0.198 0.198 0.200 0.198 0.203 1,100,000 221,800 0.2016 1.980 1.980 2.000 1.980 2.030 110,000 2.0164 -3.88%
2015-08-17 0 0.206 0.205 0.220 0.201 0.206 320,000 64,660 0.2021 2.060 2.050 2.200 2.010 2.060 32,000 2.0206 2.49%
2015-08-14 0 0.201 0.201 0.202 0.201 0.212 120,000 24,790 0.2066 2.010 2.010 2.020 2.010 2.120 12,000 2.0658 -5.19%
2015-08-13 0 0.212 0.207 0.212 0.207 0.212 755,000 159,500 0.2113 2.120 2.070 2.120 2.070 2.120 75,500 2.1126 0.47%
2015-08-12 0 0.211 0.203 0.213 0.203 0.211 1,830,000 375,330 0.2051 2.110 2.030 2.130 2.030 2.110 183,000 2.0510 6.57%
2015-08-11 0 0.198 0.198 0.211 0.191 0.220 610,000 130,640 0.2142 1.980 1.980 2.110 1.910 2.200 61,000 2.1416 -7.48%
2015-08-10 0 0.214 0.210 0.214 0.210 0.214 350,000 73,620 0.2103 2.140 2.100 2.140 2.100 2.140 35,000 2.1034 5.94%
2015-08-07 0 0.202 0.199 0.202 0.202 0.202 270,000 54,540 0.2020 2.020 1.990 2.020 2.020 2.020 27,000 2.0200 1.00%
2015-08-06 0 0.200 0.200 0.204 0.195 0.200 370,000 73,590 0.1989 2.000 2.000 2.040 1.950 2.000 37,000 1.9889 0.00%
2015-08-05 0 0.200 0.200 0.205 0.198 0.205 610,000 122,950 0.2016 2.000 2.000 2.050 1.980 2.050 61,000 2.0156 -1.48%
2015-08-04 0 0.203 0.197 0.203 0.196 0.203 580,000 114,800 0.1979 2.030 1.970 2.030 1.960 2.030 58,000 1.9793 1.50%
2015-08-03 0 0.200 0.200 0.203 0.198 0.201 1,540,000 306,900 0.1993 2.000 2.000 2.030 1.980 2.010 154,000 1.9929 -1.48%
2015-07-31 0 0.203 0.202 0.207 0.203 0.205 1,370,600 279,259 0.2037 2.030 2.020 2.070 2.030 2.050 137,060 2.0375 -0.98%
2015-07-30 0 0.205 0.204 0.207 0.203 0.207 555,000 113,550 0.2046 2.050 2.040 2.070 2.030 2.070 55,500 2.0459 0.00%
2015-07-29 0 0.205 0.207 0.208 0.203 0.207 370,000 75,950 0.2053 2.050 2.070 2.080 2.030 2.070 37,000 2.0527 -1.44%
2015-07-28 0 0.208 0.208 0.218 0.201 0.203 330,000 66,590 0.2018 2.080 2.080 2.180 2.010 2.030 33,000 2.0179 2.46%
2015-07-27 0 0.203 0.201 0.205 0.203 0.222 2,800,000 592,760 0.2117 2.030 2.010 2.050 2.030 2.220 280,000 2.1170 -7.73%
2015-07-24 0 0.220 0.216 0.220 0.220 0.230 1,530,000 343,870 0.2248 2.200 2.160 2.200 2.200 2.300 153,000 2.2475 0.00%
2015-07-23 0 0.220 0.217 0.228 0.215 0.229 840,000 184,650 0.2198 2.200 2.170 2.280 2.150 2.290 84,000 2.1982 0.46%
2015-07-22 0 0.219 0.216 0.223 0.219 0.222 874,000 192,730 0.2205 2.190 2.160 2.230 2.190 2.220 87,400 2.2051 -4.37%
2015-07-21 0 0.229 0.224 0.230 0.228 0.230 910,000 209,240 0.2299 2.290 2.240 2.300 2.280 2.300 91,000 2.2993 1.33%
2015-07-20 0 0.226 0.223 0.228 0.226 0.231 520,000 118,940 0.2287 2.260 2.230 2.280 2.260 2.310 52,000 2.2873 0.89%
2015-07-17 0 0.224 0.224 0.225 0.213 0.229 1,790,000 394,060 0.2201 2.240 2.240 2.250 2.130 2.290 179,000 2.2015 -0.44%
2015-07-16 0 0.225 0.220 0.224 0.220 0.228 660,000 147,670 0.2237 2.250 2.200 2.240 2.200 2.280 66,000 2.2374 1.35%
2015-07-15 0 0.222 0.225 0.229 0.216 0.233 1,010,000 226,360 0.2241 2.220 2.250 2.290 2.160 2.330 101,000 2.2412 0.00%
2015-07-14 0 0.222 0.220 0.223 0.220 0.233 4,090,000 943,240 0.2306 2.220 2.200 2.230 2.200 2.330 409,000 2.3062 0.91%
2015-07-13 0 0.220 0.216 0.226 0.215 0.222 1,850,000 401,490 0.2170 2.200 2.160 2.260 2.150 2.220 185,000 2.1702 -0.90%
2015-07-10 0 0.222 0.222 0.225 0.217 0.234 3,405,000 772,365 0.2268 2.220 2.220 2.250 2.170 2.340 340,500 2.2683 4.72%
2015-07-09 0 0.212 0.212 0.215 0.165 0.250 4,365,000 876,470 0.2008 2.120 2.120 2.150 1.650 2.500 436,500 2.0079 28.48%
2015-07-08 0 0.165 0.155 0.165 0.140 0.200 12,125,000 1,974,020 0.1628 1.650 1.550 1.650 1.400 2.000 1,212,500 1.6281 -17.50%
2015-07-07 0 0.200 0.200 0.208 0.195 0.219 5,720,000 1,143,620 0.1999 2.000 2.000 2.080 1.950 2.190 572,000 1.9993 -6.98%
2015-07-06 0 0.215 0.215 0.230 0.195 0.260 5,800,000 1,257,760 0.2169 2.150 2.150 2.300 1.950 2.600 580,000 2.1686 -12.24%
2015-07-03 0 0.245 0.244 0.245 0.240 0.275 3,570,000 890,220 0.2494 2.450 2.440 2.450 2.400 2.750 357,000 2.4936 -12.50%
2015-07-02 0 0.280 0.270 0.280 0.265 0.290 3,470,000 960,750 0.2769 2.800 2.700 2.800 2.650 2.900 347,000 2.7687 -3.45%
2015-06-30 0 0.290 0.290 0.295 0.275 0.295 2,910,000 820,950 0.2821 2.900 2.900 2.950 2.750 2.950 291,000 2.8211 0.00%
2015-06-29 0 0.290 0.290 0.295 0.290 0.320 5,375,000 1,643,250 0.3057 2.900 2.900 2.950 2.900 3.200 537,500 3.0572 -7.94%
2015-06-26 0 0.315 0.315 0.320 0.310 0.315 2,355,000 733,750 0.3116 3.150 3.150 3.200 3.100 3.150 235,500 3.1157 0.00%
2015-06-25 0 0.315 0.315 0.320 0.310 0.335 1,812,059 579,392 0.3197 3.150 3.150 3.200 3.100 3.350 181,206 3.1974 -3.08%
2015-06-24 0 0.325 0.325 0.330 0.310 0.325 3,605,000 1,161,650 0.3222 3.250 3.250 3.300 3.100 3.250 360,500 3.2223 4.84%
2015-06-23 0 0.310 0.310 0.320 0.310 0.325 3,689,116 1,161,793 0.3149 3.100 3.100 3.200 3.100 3.250 368,912 3.1492 -1.59%
2015-06-22 0 0.315 0.315 0.325 0.300 0.325 2,120,000 669,000 0.3156 3.150 3.150 3.250 3.000 3.250 212,000 3.1557 -4.55%
2015-06-19 0 0.330 0.330 0.340 0.330 0.345 1,946,000 660,090 0.3392 3.300 3.300 3.400 3.300 3.450 194,600 3.3920 -2.94%
2015-06-18 0 0.340 0.335 0.340 0.325 0.345 3,610,000 1,199,750 0.3323 3.400 3.350 3.400 3.250 3.450 361,000 3.3234 -1.45%
2015-06-17 0 0.345 0.340 0.345 0.340 0.350 2,940,000 1,002,650 0.3410 3.450 3.400 3.450 3.400 3.500 294,000 3.4104 1.47%
2015-06-16 0 0.340 0.340 0.345 0.330 0.360 6,680,000 2,290,950 0.3430 3.400 3.400 3.450 3.300 3.600 668,000 3.4296 1.49%
2015-06-15 0 0.335 0.335 0.340 0.320 0.340 3,995,023 1,308,156 0.3274 3.350 3.350 3.400 3.200 3.400 399,502 3.2745 3.08%
2015-06-12 0 0.325 0.330 0.335 0.310 0.330 3,625,000 1,169,175 0.3225 3.250 3.300 3.350 3.100 3.300 362,500 3.2253 3.17%
2015-06-11 0 0.315 0.315 0.320 0.310 0.325 3,733,000 1,178,935 0.3158 3.150 3.150 3.200 3.100 3.250 373,300 3.1581 1.61%
2015-06-10 0 0.310 0.310 0.320 0.300 0.330 8,873,000 2,811,960 0.3169 3.100 3.100 3.200 3.000 3.300 887,300 3.1691 -3.12%
2015-06-09 0 0.320 0.320 0.325 0.310 0.360 10,735,000 3,545,250 0.3303 3.200 3.200 3.250 3.100 3.600 1,073,500 3.3025 -9.86%
2015-06-08 0 0.355 0.355 0.360 0.350 0.370 9,355,588 3,346,774 0.3577 3.550 3.550 3.600 3.500 3.700 935,559 3.5773 -5.33%
2015-06-05 0 0.375 0.370 0.375 0.360 0.390 18,195,000 6,921,125 0.3804 3.750 3.700 3.750 3.600 3.900 1,819,500 3.8039 7.14%
2015-06-04 0 0.350 0.350 0.355 0.330 0.360 6,920,000 2,426,650 0.3507 3.500 3.500 3.550 3.300 3.600 692,000 3.5067 -2.78%
2015-06-03 0 0.360 0.360 0.365 0.355 0.415 15,844,500 5,892,430 0.3719 3.600 3.600 3.650 3.550 4.150 1,584,450 3.7189 -10.00%
2015-06-02 0 0.400 0.395 0.405 0.365 0.415 24,120,000 9,483,600 0.3932 4.000 3.950 4.050 3.650 4.150 2,412,000 3.9318 9.59%
2015-06-01 0 0.365 0.360 0.370 0.330 0.370 24,140,000 8,492,800 0.3518 3.650 3.600 3.700 3.300 3.700 2,414,000 3.5181 10.61%
2015-05-29 0 0.330 0.330 0.340 0.330 0.340 4,070,000 1,369,950 0.3366 3.300 3.300 3.400 3.300 3.400 407,000 3.3660 -2.94%
2015-05-28 0 0.340 0.335 0.340 0.330 0.350 9,880,000 3,364,350 0.3405 3.400 3.350 3.400 3.300 3.500 988,000 3.4052 3.03%
2015-05-27 0 0.330 0.330 0.335 0.310 0.330 8,870,000 2,857,200 0.3221 3.300 3.300 3.350 3.100 3.300 887,000 3.2212 4.76%
2015-05-26 0 0.315 0.320 0.325 0.310 0.325 9,800,012 3,079,253 0.3142 3.150 3.200 3.250 3.100 3.250 980,001 3.1421 1.61%
2015-05-22 0 0.310 0.310 0.315 0.305 0.320 15,328,999 4,800,559 0.3132 3.100 3.100 3.150 3.050 3.200 1,532,900 3.1317 -3.12%
2015-05-21 0 0.320 0.315 0.320 0.300 0.350 17,800,200 5,633,658 0.3165 3.200 3.150 3.200 3.000 3.500 1,780,020 3.1649 -4.48%
2015-05-20 0 0.335 0.330 0.335 0.300 0.350 43,046,500 14,306,440 0.3323 3.350 3.300 3.350 3.000 3.500 4,304,650 3.3235 17.54%
2015-05-19 0 0.285 0.280 0.285 0.270 0.285 6,220,000 1,702,600 0.2737 2.850 2.800 2.850 2.700 2.850 622,000 2.7373 0.00%
2015-05-18 0 0.285 0.280 0.285 0.280 0.300 2,875,000 816,300 0.2839 2.850 2.800 2.850 2.800 3.000 287,500 2.8393 -5.00%
2015-05-15 0 0.300 0.295 0.300 0.275 0.300 5,937,188 1,732,490 0.2918 3.000 2.950 3.000 2.750 3.000 593,719 2.9180 -1.64%
2015-05-14 0 0.305 0.300 0.305 0.300 0.315 3,975,000 1,208,600 0.3041 3.050 3.000 3.050 3.000 3.150 397,500 3.0405 1.67%
2015-05-13 0 0.300 0.305 0.315 0.300 0.315 1,440,000 444,750 0.3089 3.000 3.050 3.150 3.000 3.150 144,000 3.0885 -4.76%
2015-05-12 0 0.315 0.305 0.315 0.305 0.325 900,000 285,250 0.3169 3.150 3.050 3.150 3.050 3.250 90,000 3.1694 1.61%
2015-05-11 0 0.310 0.305 0.310 0.310 0.345 1,719,705 540,787 0.3145 3.100 3.050 3.100 3.100 3.450 171,970 3.1446 -3.12%
2015-05-08 0 0.320 0.310 0.320 0.310 0.340 2,022,000 652,000 0.3225 3.200 3.100 3.200 3.100 3.400 202,200 3.2245 0.00%
2015-05-07 0 0.320 0.315 0.320 0.300 0.350 2,720,000 883,750 0.3249 3.200 3.150 3.200 3.000 3.500 272,000 3.2491 -8.57%
2015-05-06 0 0.350 0.350 0.355 0.350 0.360 2,973,635 1,057,795 0.3557 3.500 3.500 3.550 3.500 3.600 297,364 3.5572 -2.78%
2015-05-05 0 0.360 0.360 0.365 0.355 0.375 5,540,000 2,000,100 0.3610 3.600 3.600 3.650 3.550 3.750 554,000 3.6103 -2.70%
2015-05-04 0 0.370 0.365 0.370 0.350 0.375 7,470,000 2,693,800 0.3606 3.700 3.650 3.700 3.500 3.750 747,000 3.6062 5.71%
2015-04-30 0 0.350 0.350 0.360 0.345 0.405 7,561,000 2,714,590 0.3590 3.500 3.500 3.600 3.450 4.050 756,100 3.5903 -7.89%
2015-04-29 0 0.380 0.375 0.380 0.335 0.390 19,917,058 7,434,590 0.3733 3.800 3.750 3.800 3.350 3.900 1,991,706 3.7328 13.43%
2015-04-28 0 0.335 0.330 0.335 0.290 0.345 12,340,000 3,995,950 0.3238 3.350 3.300 3.350 2.900 3.450 1,234,000 3.2382 17.54%
2015-04-27 0 0.285 0.285 0.295 0.280 0.300 4,770,000 1,369,250 0.2871 2.850 2.850 2.950 2.800 3.000 477,000 2.8705 0.00%
2015-04-24 0 0.285 0.280 0.285 0.275 0.290 1,519,000 427,990 0.2818 2.850 2.800 2.850 2.750 2.900 151,900 2.8176 0.00%
2015-04-23 0 0.285 0.280 0.285 0.270 0.305 8,200,000 2,348,700 0.2864 2.850 2.800 2.850 2.700 3.050 820,000 2.8643 3.64%
2015-04-22 0 0.275 0.275 0.280 0.265 0.285 4,420,000 1,201,750 0.2719 2.750 2.750 2.800 2.650 2.850 442,000 2.7189 1.85%
2015-04-21 0 0.270 0.270 0.275 0.270 0.285 5,140,000 1,434,600 0.2791 2.700 2.700 2.750 2.700 2.850 514,000 2.7911 -1.82%
2015-04-20 0 0.275 0.275 0.280 0.270 0.315 12,000,000 3,441,000 0.2868 2.750 2.750 2.800 2.700 3.150 1,200,000 2.8675 1.48%
2015-04-17 0 0.305 0.305 0.310 0.300 0.370 11,080,000 3,472,350 0.3134 2.710 2.710 2.754 2.666 3.288 1,247,011 2.7845 -10.29%
2015-04-16 0 0.340 0.330 0.340 0.330 0.400 7,086,600 2,508,403 0.3540 3.021 2.932 3.021 2.932 3.554 797,569 3.1451 -6.85%
2015-04-15 0 0.365 0.360 0.370 0.340 0.440 22,003,600 8,573,778 0.3897 3.243 3.199 3.288 3.021 3.910 2,476,420 3.4622 12.31%
2015-04-14 0 0.325 0.320 0.325 0.260 0.330 17,123,600 4,955,376 0.2894 2.888 2.843 2.888 2.310 2.932 1,927,195 2.5713 27.45%
2015-04-13 0 0.255 0.260 0.270 0.238 0.270 4,740,000 1,209,230 0.2551 2.266 2.310 2.399 2.115 2.399 533,469 2.2667 7.14%
2015-04-10 0 0.238 0.237 0.238 0.233 0.239 2,150,000 505,480 0.2351 2.115 2.106 2.115 2.070 2.124 241,974 2.0890 0.85%
2015-04-09 0 0.236 0.234 0.237 0.233 0.241 6,152,000 1,459,410 0.2372 2.097 2.079 2.106 2.070 2.141 692,384 2.1078 -3.67%
2015-04-08 1 - - - - - 0 0 - 2.177 - - - - 0 - 0.00%
2015-04-02 0 0.245 0.245 0.250 0.240 0.249 510,000 126,020 0.2471 2.177 2.177 2.221 2.132 2.212 57,399 2.1955 0.00%
2015-04-01 0 0.245 0.241 0.255 0.238 0.245 300,000 71,870 0.2396 2.177 2.141 2.266 2.115 2.177 33,764 2.1286 0.00%
2015-03-31 0 0.245 0.242 0.245 0.245 0.250 110,000 27,100 0.2464 2.177 2.150 2.177 2.177 2.221 12,380 2.1890 2.08%
2015-03-30 0 0.240 0.239 0.240 0.238 0.250 870,000 208,110 0.2392 2.132 2.124 2.132 2.115 2.221 97,915 2.1254 0.42%
2015-03-27 0 0.239 0.236 0.240 0.233 0.245 510,000 119,450 0.2342 2.124 2.097 2.132 2.070 2.177 57,399 2.0811 -0.42%
2015-03-26 0 0.240 0.240 0.243 0.230 0.240 1,100,000 260,600 0.2369 2.132 2.132 2.159 2.044 2.132 123,801 2.1050 4.35%
2015-03-25 0 0.230 0.230 0.232 0.229 0.230 150,000 34,480 0.2299 2.044 2.044 2.061 2.035 2.044 16,882 2.0424 -1.71%
2015-03-24 0 0.234 0.228 0.234 0.227 0.235 1,510,000 349,200 0.2313 2.079 2.026 2.079 2.017 2.088 169,945 2.0548 -0.43%
2015-03-23 0 0.235 0.235 0.249 0.234 0.235 600,000 140,960 0.2349 2.088 2.088 2.212 2.079 2.088 67,528 2.0874 -0.84%
2015-03-20 0 0.237 0.235 0.237 0.234 0.240 810,000 192,370 0.2375 2.106 2.088 2.106 2.079 2.132 91,162 2.1102 -1.25%
2015-03-19 0 0.240 0.240 0.241 0.240 0.246 700,000 169,100 0.2416 2.132 2.132 2.141 2.132 2.186 78,782 2.1464 -2.44%
2015-03-18 0 0.246 0.245 0.246 0.243 0.248 900,400 220,234 0.2446 2.186 2.177 2.186 2.159 2.204 101,337 2.1733 -0.81%
2015-03-17 0 0.248 0.246 0.248 0.246 0.255 1,310,000 327,200 0.2498 2.204 2.186 2.204 2.186 2.266 147,435 2.2193 -8.15%
2015-03-16 0 0.270 0.260 0.270 0.260 0.275 980,000 263,400 0.2688 2.399 2.310 2.399 2.310 2.443 110,295 2.3881 3.85%
2015-03-13 0 0.260 0.250 0.260 0.248 0.260 280,000 71,900 0.2568 2.310 2.221 2.310 2.204 2.310 31,513 2.2816 4.00%
2015-03-12 0 0.250 0.247 0.250 0.245 0.250 520,000 128,800 0.2477 2.221 2.195 2.221 2.177 2.221 58,524 2.2008 1.63%
2015-03-11 0 0.246 0.246 0.255 0.245 0.246 700,000 171,590 0.2451 2.186 2.186 2.266 2.177 2.186 78,782 2.1780 0.41%
2015-03-10 0 0.245 0.245 0.250 0.245 0.245 350,000 85,750 0.2450 2.177 2.177 2.221 2.177 2.177 39,391 2.1769 -1.61%
2015-03-09 0 0.249 0.241 0.249 - - 0 0 - 2.212 2.141 2.212 - - 0 - -0.40%
2015-03-06 0 0.250 0.250 0.255 0.245 0.250 650,000 161,560 0.2486 2.221 2.221 2.266 2.177 2.221 73,155 2.2085 0.40%
2015-03-05 0 0.249 0.240 0.250 0.242 0.249 1,080,000 263,730 0.2442 2.212 2.132 2.221 2.150 2.212 121,550 2.1697 0.81%
2015-03-04 0 0.247 0.247 0.260 0.245 0.248 300,000 73,940 0.2465 2.195 2.195 2.310 2.177 2.204 33,764 2.1899 0.00%
2015-03-03 0 0.247 0.243 0.255 - - 20,000 4,860 0.2430 2.195 2.159 2.266 - - 2,251 2.1591 0.00%
2015-03-02 0 0.247 0.246 0.255 0.247 0.260 680,000 170,450 0.2507 2.195 2.186 2.266 2.195 2.310 76,531 2.2272 -5.00%
2015-02-27 0 0.260 0.250 0.265 0.250 0.260 690,000 175,600 0.2545 2.310 2.221 2.355 2.221 2.310 77,657 2.2612 -3.70%
2015-02-26 0 0.270 0.260 0.270 - - 0 0 - 2.399 2.310 2.399 - - 0 - 0.00%
2015-02-25 0 0.270 0.265 0.275 0.260 0.270 1,230,000 323,350 0.2629 2.399 2.355 2.443 2.310 2.399 138,432 2.3358 5.88%
2015-02-24 0 0.255 0.250 0.260 0.255 0.270 456,000 118,876 0.2607 2.266 2.221 2.310 2.266 2.399 51,321 2.3163 2.00%
2015-02-23 0 0.250 0.246 0.270 0.239 0.250 510,000 124,460 0.2440 2.221 2.186 2.399 2.124 2.221 57,399 2.1683 5.49%
2015-02-18 0 0.237 0.237 0.244 - - 0 0 - 2.106 2.106 2.168 - - 0 - 0.42%
2015-02-17 0 0.236 0.236 0.240 0.236 0.240 700,000 166,090 0.2373 2.097 2.097 2.132 2.097 2.132 78,782 2.1082 -2.88%
2015-02-16 0 0.243 0.243 0.245 0.234 0.249 140,000 33,440 0.2389 2.159 2.159 2.177 2.079 2.212 15,756 2.1223 0.41%
2015-02-13 0 0.242 0.241 0.244 0.238 0.242 710,000 169,420 0.2386 2.150 2.141 2.168 2.115 2.150 79,908 2.1202 -0.82%
2015-02-12 0 0.244 0.237 0.245 - - 0 0 - 2.168 2.106 2.177 - - 0 - 0.00%
2015-02-11 0 0.244 0.240 0.244 0.235 0.247 900,000 217,470 0.2416 2.168 2.132 2.168 2.088 2.195 101,292 2.1470 0.41%
2015-02-10 0 0.243 0.241 0.245 0.239 0.243 860,000 206,950 0.2406 2.159 2.141 2.177 2.124 2.159 96,790 2.1381 1.67%
2015-02-09 0 0.239 0.238 0.242 0.237 0.240 480,000 114,320 0.2382 2.124 2.115 2.150 2.106 2.132 54,022 2.1162 -2.45%
2015-02-06 0 0.245 0.240 0.246 0.240 0.246 710,000 171,810 0.2420 2.177 2.132 2.186 2.132 2.186 79,908 2.1501 0.41%
2015-02-05 0 0.244 0.240 0.247 0.239 0.260 4,540,000 1,103,840 0.2431 2.168 2.132 2.195 2.124 2.310 510,959 2.1603 -9.63%
2015-02-04 0 0.270 0.260 0.280 0.265 0.270 370,000 98,400 0.2659 2.399 2.310 2.488 2.355 2.399 41,642 2.3630 3.85%
2015-02-03 0 0.260 0.260 0.265 0.260 0.265 70,000 18,400 0.2629 2.310 2.310 2.355 2.310 2.355 7,878 2.3356 -1.89%
2015-02-02 0 0.265 0.265 0.280 0.260 0.280 350,000 94,500 0.2700 2.355 2.355 2.488 2.310 2.488 39,391 2.3990 0.00%
2015-01-30 0 0.265 0.265 0.275 0.265 0.270 240,000 64,750 0.2698 2.355 2.355 2.443 2.355 2.399 27,011 2.3972 0.00%
2015-01-29 0 0.265 0.265 0.270 0.260 0.270 1,700,000 448,800 0.2640 2.355 2.355 2.399 2.310 2.399 191,328 2.3457 -3.64%
2015-01-28 0 0.275 0.265 0.280 0.270 0.295 1,790,000 487,650 0.2724 2.443 2.355 2.488 2.399 2.621 201,458 2.4206 -5.17%
2015-01-27 0 0.290 0.285 0.290 0.270 0.310 2,970,000 868,900 0.2926 2.577 2.532 2.577 2.399 2.754 334,262 2.5995 9.43%
2015-01-26 0 0.265 0.260 0.265 0.265 0.270 780,000 208,100 0.2668 2.355 2.310 2.355 2.355 2.399 87,786 2.3705 1.92%
2015-01-23 0 0.260 0.260 0.270 0.260 0.260 80,000 20,800 0.2600 2.310 2.310 2.399 2.310 2.310 9,004 2.3102 -5.45%
2015-01-22 0 0.275 0.260 0.275 0.260 0.275 550,000 148,300 0.2696 2.443 2.310 2.443 2.310 2.443 61,900 2.3958 0.00%
2015-01-21 0 0.275 0.270 0.275 0.275 0.275 150,000 41,250 0.2750 2.443 2.399 2.443 2.443 2.443 16,882 2.4434 0.00%
2015-01-20 0 0.275 0.270 0.295 0.270 0.275 290,000 79,150 0.2729 2.443 2.399 2.621 2.399 2.443 32,638 2.4251 1.85%
2015-01-19 0 0.270 0.270 0.275 0.265 0.270 50,000 13,450 0.2690 2.399 2.399 2.443 2.355 2.399 5,627 2.3901 0.00%
2015-01-16 0 0.270 0.265 0.275 0.265 0.270 30,000 8,050 0.2683 2.399 2.355 2.443 2.355 2.399 3,376 2.3842 -1.82%
2015-01-15 0 0.275 0.270 0.275 0.265 0.275 320,000 86,950 0.2717 2.443 2.399 2.443 2.355 2.443 36,015 2.4143 1.85%
2015-01-14 0 0.270 0.270 0.275 0.270 0.270 250,000 67,500 0.2700 2.399 2.399 2.443 2.399 2.399 28,137 2.3990 -3.57%
2015-01-13 0 0.280 0.270 0.280 0.260 0.285 1,520,000 416,450 0.2740 2.488 2.399 2.488 2.310 2.532 171,070 2.4344 7.69%
2015-01-12 0 0.260 0.260 0.270 0.260 0.285 3,950,000 1,073,600 0.2718 2.310 2.310 2.399 2.310 2.532 444,557 2.4150 -10.34%
2015-01-09 0 0.290 0.285 0.295 0.285 0.295 850,000 246,100 0.2895 2.577 2.532 2.621 2.532 2.621 95,664 2.5725 -3.33%
2015-01-08 0 0.300 0.290 0.300 0.285 0.300 930,000 277,400 0.2983 2.666 2.577 2.666 2.532 2.666 104,668 2.6503 3.45%
2015-01-07 0 0.290 0.290 0.300 0.285 0.290 680,000 195,550 0.2876 2.577 2.577 2.666 2.532 2.577 76,531 2.5552 0.00%
2015-01-06 0 0.290 0.285 0.290 0.290 0.290 80,000 23,300 0.2913 2.577 2.532 2.577 2.577 2.577 9,004 2.5878 -1.69%
2015-01-05 0 0.295 0.295 0.300 0.285 0.310 2,260,000 677,050 0.2996 2.621 2.621 2.666 2.532 2.754 254,354 2.6618 5.36%
2015-01-02 0 0.280 0.280 0.285 0.270 0.285 3,410,000 954,000 0.2798 2.488 2.488 2.532 2.399 2.532 383,782 2.4858 0.00%
2014-12-31 0 0.280 0.280 0.285 0.280 0.295 2,100,000 596,450 0.2840 2.488 2.488 2.532 2.488 2.621 236,347 2.5236 -5.08%
2014-12-30 0 0.295 0.300 0.315 0.295 0.320 4,302,000 1,293,260 0.3006 2.621 2.666 2.799 2.621 2.843 484,173 2.6711 -6.35%
2014-12-29 0 0.315 0.310 0.315 0.300 0.340 970,200 307,809 0.3173 2.799 2.754 2.799 2.666 3.021 109,192 2.8190 -7.35%
2014-12-24 0 0.340 0.340 0.370 0.325 0.340 870,000 294,000 0.3379 3.021 3.021 3.288 2.888 3.021 97,915 3.0026 4.62%
2014-12-23 0 0.325 0.325 0.360 0.315 0.325 693,000 224,700 0.3242 2.888 2.888 3.199 2.799 2.888 77,994 2.8810 1.56%
2014-12-22 0 0.320 0.315 0.330 0.315 0.320 490,000 155,600 0.3176 2.843 2.799 2.932 2.799 2.843 55,148 2.8215 -3.03%
2014-12-19 0 0.330 0.330 0.365 0.320 0.330 200,000 64,700 0.3235 2.932 2.932 3.243 2.843 2.932 22,509 2.8744 0.00%
2014-12-18 0 0.330 0.335 0.340 0.330 0.340 561,600 185,846 0.3309 2.932 2.977 3.021 2.932 3.021 63,206 2.9403 -2.94%
2014-12-17 0 0.340 0.335 0.340 0.315 0.340 570,000 191,200 0.3354 3.021 2.977 3.021 2.799 3.021 64,151 2.9805 -2.86%
2014-12-16 0 0.350 0.345 0.360 0.340 0.350 1,130,000 386,750 0.3423 3.110 3.065 3.199 3.021 3.110 127,177 3.0410 0.00%
2014-12-15 0 0.350 0.340 0.350 0.345 0.355 1,150,000 399,850 0.3477 3.110 3.021 3.110 3.065 3.154 129,428 3.0894 -1.41%
2014-12-12 0 0.355 0.350 0.360 0.355 0.360 440,000 157,900 0.3589 3.154 3.110 3.199 3.154 3.199 49,520 3.1886 -1.39%
2014-12-11 0 0.360 0.355 0.370 0.355 0.370 650,000 234,700 0.3611 3.199 3.154 3.288 3.154 3.288 73,155 3.2083 0.00%
2014-12-10 0 0.360 0.355 0.365 0.350 0.360 760,000 270,850 0.3564 3.199 3.154 3.243 3.110 3.199 85,535 3.1665 1.41%
2014-12-09 0 0.355 0.355 0.370 0.355 0.380 1,110,000 407,650 0.3673 3.154 3.154 3.288 3.154 3.376 124,926 3.2631 -6.58%
2014-12-08 0 0.380 0.380 0.385 0.380 0.385 540,000 206,050 0.3816 3.376 3.376 3.421 3.376 3.421 60,775 3.3904 -2.56%
2014-12-05 0 0.390 0.385 0.405 0.385 0.390 510,000 198,650 0.3895 3.465 3.421 3.599 3.421 3.465 57,399 3.4609 -3.70%
2014-12-04 0 0.405 0.400 0.405 0.380 0.405 1,250,000 491,750 0.3934 3.599 3.554 3.599 3.376 3.599 140,683 3.4955 1.25%
2014-12-03 0 0.400 0.395 0.400 0.395 0.410 720,000 287,450 0.3992 3.554 3.510 3.554 3.510 3.643 81,033 3.5473 -1.23%
2014-12-02 0 0.405 0.405 0.425 0.400 0.410 380,000 154,650 0.4070 3.599 3.599 3.776 3.554 3.643 42,768 3.6161 -1.22%
2014-12-01 0 0.410 0.410 0.420 0.410 0.440 670,000 282,200 0.4212 3.643 3.643 3.732 3.643 3.910 75,406 3.7424 -1.20%
2014-11-28 0 0.415 0.415 0.430 0.385 0.475 5,050,000 2,183,300 0.4323 3.687 3.687 3.821 3.421 4.220 568,358 3.8414 3.75%
2014-11-27 0 0.400 0.400 0.410 0.385 0.420 4,300,000 1,703,500 0.3962 3.554 3.554 3.643 3.421 3.732 483,948 3.5200 -5.88%
2014-11-26 0 0.425 0.410 0.430 0.395 0.425 1,270,000 519,900 0.4094 3.776 3.643 3.821 3.510 3.776 142,934 3.6374 1.19%
2014-11-25 0 0.420 0.415 0.425 0.415 0.500 6,640,000 2,913,850 0.4388 3.732 3.687 3.776 3.687 4.443 747,306 3.8991 -17.65%
2014-11-24 0 0.510 0.510 0.520 0.500 0.570 6,590,000 3,516,600 0.5336 4.531 4.531 4.620 4.443 5.065 741,679 4.7414 3.03%
2014-11-21 0 0.495 0.495 0.500 0.380 0.560 17,790,000 8,767,450 0.4928 4.398 4.398 4.443 3.376 4.976 2,002,196 4.3789 32.00%
2014-11-20 0 0.375 0.375 0.380 0.360 0.375 1,330,000 489,600 0.3681 3.332 3.332 3.376 3.199 3.332 149,686 3.2708 4.17%
2014-11-19 0 0.360 0.360 0.370 0.360 0.365 430,000 155,850 0.3624 3.199 3.199 3.288 3.199 3.243 48,395 3.2204 0.00%
2014-11-18 0 0.360 0.360 0.365 0.360 0.360 431,470 155,299 0.3599 3.199 3.199 3.243 3.199 3.199 48,560 3.1981 0.00%
2014-11-17 0 0.360 0.360 0.370 0.360 0.370 1,610,270 586,299 0.3641 3.199 3.199 3.288 3.199 3.288 181,230 3.2351 -2.70%
2014-11-14 0 0.370 0.370 0.375 0.360 0.375 800,000 291,700 0.3646 3.288 3.288 3.332 3.199 3.332 90,037 3.2398 2.78%
2014-11-13 0 0.360 0.360 0.365 0.360 0.365 60,000 21,650 0.3608 3.199 3.199 3.243 3.199 3.243 6,753 3.2061 4.35%
2014-11-12 0 0.345 0.345 0.350 0.345 0.365 4,640,000 1,621,950 0.3496 3.065 3.065 3.110 3.065 3.243 522,214 3.1059 -5.48%
2014-11-11 0 0.365 0.365 0.375 0.360 0.380 3,630,000 1,324,450 0.3649 3.243 3.243 3.332 3.199 3.376 408,542 3.2419 -3.95%
2014-11-10 0 0.380 0.365 0.380 0.350 0.405 5,600,000 2,112,100 0.3772 3.376 3.243 3.376 3.110 3.599 630,258 3.3512 -11.63%
2014-11-07 0 0.430 0.430 0.440 0.430 0.440 1,460,000 631,200 0.4323 3.821 3.821 3.910 3.821 3.910 164,317 3.8413 -2.27%
2014-11-06 0 0.440 0.435 0.440 0.440 0.460 2,120,000 943,600 0.4451 3.910 3.865 3.910 3.910 4.087 238,598 3.9548 -4.35%
2014-11-05 0 0.460 0.460 0.490 0.450 0.470 1,210,000 558,700 0.4617 4.087 4.087 4.354 3.998 4.176 136,181 4.1026 -3.16%
2014-11-04 0 0.475 0.475 0.485 0.475 0.475 320,400 152,182 0.4750 4.220 4.220 4.309 4.220 4.220 36,060 4.2203 1.06%
2014-11-03 0 0.470 0.500 0.510 0.450 0.500 2,690,000 1,260,850 0.4687 4.176 4.443 4.531 3.998 4.443 302,749 4.1647 -2.08%
2014-10-31 0 0.480 0.480 0.485 0.465 0.480 200,000 94,350 0.4718 4.265 4.265 4.309 4.132 4.265 22,509 4.1916 -1.03%
2014-10-30 0 0.485 0.475 0.485 0.475 0.485 260,000 125,050 0.4810 4.309 4.220 4.309 4.220 4.309 29,262 4.2735 2.11%
2014-10-29 0 0.475 0.475 0.485 0.475 0.480 60,000 28,600 0.4767 4.220 4.220 4.309 4.220 4.265 6,753 4.2353 -1.04%
2014-10-28 0 0.480 0.480 0.490 0.475 0.490 360,000 173,700 0.4825 4.265 4.265 4.354 4.220 4.354 40,517 4.2871 0.00%
2014-10-27 0 0.480 0.475 0.485 0.480 0.500 990,000 482,050 0.4869 4.265 4.220 4.309 4.265 4.443 111,421 4.3264 -1.03%
2014-10-24 0 0.485 0.485 0.495 0.485 0.490 140,000 68,350 0.4882 4.309 4.309 4.398 4.309 4.354 15,756 4.3379 -2.02%
2014-10-23 0 0.495 0.495 0.500 0.490 0.500 490,000 244,200 0.4984 4.398 4.398 4.443 4.354 4.443 55,148 4.4281 -1.00%
2014-10-22 0 0.500 0.485 0.500 0.485 0.500 270,400 131,736 0.4872 4.443 4.309 4.443 4.309 4.443 30,432 4.3288 3.09%
2014-10-21 0 0.485 0.485 0.490 0.480 0.490 638,823 309,440 0.4844 4.309 4.309 4.354 4.265 4.354 71,897 4.3039 0.00%
2014-10-20 0 0.485 0.485 0.490 0.480 0.490 120,200 58,342 0.4854 4.309 4.309 4.354 4.265 4.354 13,528 4.3127 0.00%
2014-10-17 0 0.485 0.485 0.490 0.480 0.490 370,000 179,400 0.4849 4.309 4.309 4.354 4.265 4.354 41,642 4.3081 -1.02%
2014-10-16 0 0.490 0.490 0.500 0.485 0.490 120,000 58,500 0.4875 4.354 4.354 4.443 4.309 4.354 13,506 4.3316 -2.00%
2014-10-15 0 0.500 0.490 0.500 0.490 0.500 350,000 172,750 0.4936 4.443 4.354 4.443 4.354 4.443 39,391 4.3855 1.01%
2014-10-14 0 0.495 0.495 0.500 0.490 0.500 250,000 123,850 0.4954 4.398 4.398 4.443 4.354 4.443 28,137 4.4018 -2.94%
2014-10-13 0 0.510 0.495 0.510 0.495 0.510 1,200,000 597,350 0.4978 4.531 4.398 4.531 4.398 4.531 135,055 4.4230 2.00%
2014-10-10 0 0.500 0.495 0.510 0.500 0.510 2,100,000 1,052,700 0.5013 4.443 4.398 4.531 4.443 4.531 236,347 4.4540 -1.96%
2014-10-09 0 0.510 0.500 0.530 0.495 0.530 3,080,000 1,559,350 0.5063 4.531 4.443 4.709 4.398 4.709 346,642 4.4984 0.00%
2014-10-08 0 0.510 0.500 0.510 0.490 0.510 548,823 274,867 0.5008 4.531 4.443 4.531 4.354 4.531 61,768 4.4500 2.00%
2014-10-07 0 0.500 0.500 0.520 0.500 0.500 450,000 225,000 0.5000 4.443 4.443 4.620 4.443 4.443 50,646 4.4426 -1.96%
2014-10-06 0 0.510 0.500 0.510 0.500 0.510 826,276 414,843 0.5021 4.531 4.443 4.531 4.443 4.531 92,994 4.4610 4.08%
2014-10-03 0 0.490 0.490 0.500 0.480 0.500 1,550,000 765,300 0.4937 4.354 4.354 4.443 4.265 4.443 174,446 4.3870 -2.00%
2014-09-30 0 0.500 0.500 0.510 0.495 0.520 1,088,235 542,652 0.4987 4.443 4.443 4.531 4.398 4.620 122,477 4.4307 0.00%
2014-09-29 0 0.500 0.500 0.510 0.495 0.520 4,940,000 2,474,850 0.5010 4.443 4.443 4.531 4.398 4.620 555,978 4.4513 -1.96%
2014-09-26 0 0.510 0.500 0.510 0.495 0.510 4,440,000 2,223,350 0.5008 4.531 4.443 4.531 4.398 4.531 499,705 4.4493 2.00%
2014-09-25 0 0.500 0.500 0.510 0.480 0.510 3,253,800 1,621,524 0.4983 4.443 4.443 4.531 4.265 4.531 366,203 4.4279 1.01%
2014-09-24 0 0.495 0.490 0.495 0.470 0.495 1,960,000 956,650 0.4881 4.398 4.354 4.398 4.176 4.398 220,590 4.3368 3.13%
2014-09-23 0 0.480 0.480 0.485 0.480 0.495 1,510,000 732,450 0.4851 4.265 4.265 4.309 4.265 4.398 169,945 4.3099 -1.03%
2014-09-22 0 0.485 0.485 0.490 0.480 0.510 5,130,000 2,512,900 0.4898 4.309 4.309 4.354 4.265 4.531 577,362 4.3524 -3.00%
2014-09-19 0 0.500 0.500 0.520 0.500 0.530 4,090,000 2,065,500 0.5050 4.443 4.443 4.620 4.443 4.709 460,314 4.4872 -3.85%
2014-09-18 0 0.520 0.510 0.520 0.500 0.520 2,523,200 1,274,552 0.5051 4.620 4.531 4.620 4.443 4.620 283,976 4.4882 1.96%
2014-09-17 0 0.510 0.500 0.510 0.500 0.520 2,810,000 1,422,300 0.5062 4.531 4.443 4.531 4.443 4.620 316,255 4.4973 0.00%
2014-09-16 0 0.510 0.510 0.520 0.500 0.510 3,390,000 1,713,400 0.5054 4.531 4.531 4.620 4.443 4.531 381,531 4.4908 -3.77%
2014-09-15 0 0.530 0.520 0.530 0.510 0.550 3,680,588 1,944,794 0.5284 4.709 4.620 4.709 4.531 4.887 414,236 4.6949 -3.64%
2014-09-12 0 0.550 0.570 0.580 0.540 0.570 1,710,000 944,100 0.5521 4.887 5.065 5.153 4.798 5.065 192,454 4.9056 -3.51%
2014-09-11 0 0.570 0.570 0.580 0.520 0.610 10,390,000 5,963,700 0.5740 5.065 5.065 5.153 4.620 5.420 1,169,354 5.1000 11.76%
2014-09-10 0 0.510 0.510 0.520 0.510 0.530 980,000 512,400 0.5229 4.531 4.531 4.620 4.531 4.709 110,295 4.6457 -3.77%
2014-09-08 0 0.530 0.510 0.530 0.510 0.530 2,090,000 1,103,600 0.5280 4.709 4.531 4.709 4.531 4.709 235,221 4.6917 1.92%
2014-09-05 0 0.520 0.520 0.530 0.520 0.530 650,000 341,500 0.5254 4.620 4.620 4.709 4.620 4.709 73,155 4.6682 -1.89%
2014-09-04 0 0.530 0.520 0.540 0.510 0.540 1,770,000 932,400 0.5268 4.709 4.620 4.798 4.531 4.798 199,207 4.6806 -1.85%
2014-09-03 0 0.540 0.530 0.540 0.520 0.540 1,870,800 990,292 0.5293 4.798 4.709 4.798 4.620 4.798 210,551 4.7033 1.89%
2014-09-02 0 0.530 0.520 0.530 0.500 0.560 3,990,000 2,104,300 0.5274 4.709 4.620 4.709 4.443 4.976 449,059 4.6860 0.00%
2014-09-01 0 0.530 0.530 0.550 0.530 0.550 2,778,234 1,483,817 0.5341 4.709 4.709 4.887 4.709 4.887 312,679 4.7455 -5.36%
2014-08-29 0 0.560 0.550 0.560 0.540 0.570 2,670,200 1,465,302 0.5488 4.976 4.887 4.976 4.798 5.065 300,521 4.8759 -1.75%
2014-08-28 0 0.570 0.550 0.570 0.560 0.580 1,270,000 718,900 0.5661 5.065 4.887 5.065 4.976 5.153 142,934 5.0296 -1.72%
2014-08-27 0 0.580 0.560 0.580 0.560 0.590 3,410,000 1,940,700 0.5691 5.153 4.976 5.153 4.976 5.242 383,782 5.0568 -3.33%
2014-08-26 0 0.600 0.590 0.600 0.550 0.640 4,810,000 2,868,900 0.5964 5.331 5.242 5.331 4.887 5.687 541,347 5.2996 0.00%
2014-08-25 0 0.600 0.600 0.610 0.520 0.610 10,500,000 5,846,000 0.5568 5.331 5.331 5.420 4.620 5.420 1,181,734 4.9470 -3.23%
2014-08-22 0 0.620 0.620 0.630 0.600 0.620 1,570,000 961,600 0.6125 5.509 5.509 5.598 5.331 5.509 176,697 5.4421 0.00%
2014-08-21 0 0.620 0.620 0.630 0.610 0.620 970,000 597,500 0.6160 5.509 5.509 5.598 5.420 5.509 109,170 5.4731 -1.59%
2014-08-20 0 0.630 0.630 0.640 0.620 0.640 1,730,000 1,090,900 0.6306 5.598 5.598 5.687 5.509 5.687 194,705 5.6028 -1.56%
2014-08-19 0 0.640 0.620 0.640 0.610 0.690 4,770,000 3,054,800 0.6404 5.687 5.509 5.687 5.420 6.131 536,845 5.6903 -4.48%
2014-08-18 0 0.670 0.670 0.700 0.670 0.690 541,000 372,130 0.6879 5.953 5.953 6.220 5.953 6.131 60,887 6.1118 -2.90%
2014-08-15 0 0.690 0.680 0.690 0.680 0.690 490,000 334,900 0.6835 6.131 6.042 6.131 6.042 6.131 55,148 6.0728 1.47%
2014-08-14 0 0.680 0.680 0.690 0.680 0.690 880,000 600,800 0.6827 6.042 6.042 6.131 6.042 6.131 99,041 6.0662 -1.45%
2014-08-13 0 0.690 0.680 0.690 0.680 0.700 1,270,000 868,900 0.6842 6.131 6.042 6.131 6.042 6.220 142,934 6.0790 -1.43%
2014-08-12 0 0.700 0.690 0.700 0.680 0.710 1,800,000 1,247,900 0.6933 6.220 6.131 6.220 6.042 6.309 202,583 6.1599 2.94%
2014-08-11 0 0.680 0.680 0.690 0.680 0.700 1,190,000 814,200 0.6842 6.042 6.042 6.131 6.042 6.220 133,930 6.0793 -2.86%
2014-08-08 0 0.700 0.700 0.710 0.690 0.700 1,112,352 774,652 0.6964 6.220 6.220 6.309 6.131 6.220 125,191 6.1878 -1.41%
2014-08-07 0 0.710 0.700 0.710 0.700 0.710 930,000 653,700 0.7029 6.309 6.220 6.309 6.220 6.309 104,668 6.2455 -1.39%
2014-08-06 0 0.720 0.710 0.720 0.700 0.730 550,000 397,800 0.7233 6.397 6.309 6.397 6.220 6.486 61,900 6.4265 1.41%
2014-08-05 0 0.710 0.700 0.710 0.710 0.740 820,000 583,600 0.7117 6.309 6.220 6.309 6.309 6.575 92,288 6.3237 -2.74%
2014-08-04 0 0.730 0.720 0.730 0.700 0.750 650,000 467,900 0.7198 6.486 6.397 6.486 6.220 6.664 73,155 6.3960 1.39%
2014-08-01 0 0.720 0.710 0.730 0.710 0.730 790,000 565,800 0.7162 6.397 6.309 6.486 6.309 6.486 88,911 6.3636 -2.70%
2014-07-31 0 0.740 0.720 0.750 0.710 0.740 610,000 445,700 0.7307 6.575 6.397 6.664 6.309 6.575 68,653 6.4921 2.78%
2014-07-30 0 0.720 0.720 0.730 0.720 0.770 1,940,000 1,427,000 0.7356 6.397 6.397 6.486 6.397 6.842 218,339 6.5357 -6.49%
2014-07-29 0 0.770 0.770 0.790 0.760 0.840 4,180,000 3,304,800 0.7906 6.842 6.842 7.019 6.753 7.464 470,443 7.0249 -2.53%
2014-07-28 0 0.790 0.790 0.800 0.670 0.790 3,590,000 2,688,800 0.7490 7.019 7.019 7.108 5.953 7.019 404,041 6.6548 17.91%
2014-07-25 0 0.670 0.670 0.680 0.670 0.680 540,000 365,500 0.6769 5.953 5.953 6.042 5.953 6.042 60,775 6.0140 -1.47%
2014-07-24 0 0.680 0.670 0.680 0.650 0.680 2,010,000 1,346,000 0.6697 6.042 5.953 6.042 5.775 6.042 226,218 5.9500 -1.45%
2014-07-23 0 0.690 0.680 0.700 0.690 0.710 460,000 322,300 0.7007 6.131 6.042 6.220 6.131 6.309 51,771 6.2255 0.00%
2014-07-22 0 0.690 0.690 0.700 0.660 0.700 1,230,000 843,800 0.6860 6.131 6.131 6.220 5.864 6.220 138,432 6.0954 0.00%
2014-07-21 0 0.690 0.690 0.700 0.680 0.720 2,730,000 1,896,200 0.6946 6.131 6.131 6.220 6.042 6.397 307,251 6.1715 -4.17%
2014-07-18 0 0.720 0.710 0.720 0.720 0.730 830,000 600,000 0.7229 6.397 6.309 6.397 6.397 6.486 93,413 6.4231 -2.70%
2014-07-17 0 0.740 0.740 0.750 0.720 0.750 400,300 295,410 0.7380 6.575 6.575 6.664 6.397 6.664 45,052 6.5571 -1.33%
2014-07-16 0 0.750 0.740 0.750 0.740 0.760 2,112,941 1,579,017 0.7473 6.664 6.575 6.664 6.575 6.753 237,803 6.6400 -1.32%
2014-07-15 0 0.760 0.760 0.770 0.750 0.770 260,000 198,800 0.7646 6.753 6.753 6.842 6.664 6.842 29,262 6.7938 -1.30%
2014-07-14 0 0.770 0.760 0.770 0.770 0.780 290,000 223,700 0.7714 6.842 6.753 6.842 6.842 6.930 32,638 6.8539 -1.28%
2014-07-11 0 0.780 0.770 0.780 0.760 0.780 420,000 324,500 0.7726 6.930 6.842 6.930 6.753 6.930 47,269 6.8649 0.00%
2014-07-10 0 0.780 0.770 0.780 0.770 0.780 560,000 432,000 0.7714 6.930 6.842 6.930 6.842 6.930 63,026 6.8543 1.30%
2014-07-09 0 0.770 0.770 0.780 0.770 0.780 520,400 403,496 0.7754 6.842 6.842 6.930 6.842 6.930 58,569 6.8892 -1.28%
2014-07-08 0 0.780 0.780 0.790 0.760 0.790 550,000 426,100 0.7747 6.930 6.930 7.019 6.753 7.019 61,900 6.8836 1.30%
2014-07-07 0 0.770 0.770 0.780 0.770 0.810 1,770,000 1,381,600 0.7806 6.842 6.842 6.930 6.842 7.197 199,207 6.9355 -2.53%
2014-07-04 0 0.790 0.780 0.800 0.770 0.790 1,371,200 1,068,188 0.7790 7.019 6.930 7.108 6.842 7.019 154,323 6.9218 1.28%
2014-07-03 0 0.780 0.770 0.780 0.770 0.820 3,850,000 3,034,700 0.7882 6.930 6.842 6.930 6.842 7.286 433,303 7.0037 -1.27%
2014-07-02 0 0.790 0.780 0.790 0.780 0.800 310,000 244,800 0.7897 7.019 6.930 7.019 6.930 7.108 34,889 7.0165 -1.25%
2014-06-30 0 0.800 0.770 0.800 0.750 0.810 1,520,000 1,199,400 0.7891 7.108 6.842 7.108 6.664 7.197 171,070 7.0112 2.56%
2014-06-27 0 0.780 0.780 0.790 0.780 0.800 978,163 770,040 0.7872 6.930 6.930 7.019 6.930 7.108 110,088 6.9947 0.00%
2014-06-26 0 0.780 0.780 0.790 0.730 0.840 4,400,000 3,492,500 0.7938 6.930 6.930 7.019 6.486 7.464 495,203 7.0527 -4.88%
2014-06-25 0 0.820 0.820 0.830 0.790 0.820 2,450,000 1,978,000 0.8073 7.286 7.286 7.375 7.019 7.286 275,738 7.1735 -1.20%
2014-06-24 0 0.830 0.820 0.830 0.780 0.840 2,136,505 1,719,825 0.8050 7.375 7.286 7.375 6.930 7.464 240,455 7.1524 6.41%
2014-06-23 0 0.780 0.780 0.790 0.770 0.800 2,140,000 1,685,500 0.7876 6.930 6.930 7.019 6.842 7.108 240,849 6.9982 -2.50%
2014-06-20 0 0.800 0.800 0.810 0.800 0.850 5,435,000 4,440,400 0.8170 7.108 7.108 7.197 7.108 7.552 611,688 7.2593 -6.98%
2014-06-19 0 0.860 0.840 0.870 0.840 0.900 6,007,400 5,188,560 0.8637 7.641 7.464 7.730 7.464 7.997 676,110 7.6741 -4.44%
2014-06-18 0 0.900 0.890 0.900 0.850 0.910 3,330,000 2,929,900 0.8798 7.997 7.908 7.997 7.552 8.086 374,779 7.8177 3.45%
2014-06-17 0 0.870 0.870 0.890 0.870 0.920 1,970,000 1,767,100 0.8970 7.730 7.730 7.908 7.730 8.174 221,716 7.9701 -4.40%
2014-06-16 0 0.910 0.910 0.920 0.890 0.980 1,910,400 1,769,252 0.9261 8.086 8.086 8.174 7.908 8.708 215,008 8.2288 -2.15%
2014-06-13 0 0.930 0.920 0.940 0.920 1.010 6,422,941 6,221,176 0.9686 8.263 8.174 8.352 8.174 8.974 722,877 8.6061 0.00%
2014-06-12 0 0.930 0.930 0.940 0.810 0.960 5,740,000 5,131,800 0.8940 8.263 8.263 8.352 7.197 8.530 646,015 7.9438 13.41%
2014-06-11 0 0.820 0.800 0.820 0.790 0.840 2,330,000 1,883,100 0.8082 7.286 7.108 7.286 7.019 7.464 262,232 7.1810 -1.20%
2014-06-10 0 0.830 0.830 0.840 0.820 0.860 2,000,000 1,674,600 0.8373 7.375 7.375 7.464 7.286 7.641 225,092 7.4396 -2.35%
2014-06-09 0 0.850 0.850 0.870 0.850 0.890 1,880,000 1,612,700 0.8578 7.552 7.552 7.730 7.552 7.908 211,587 7.6219 -1.16%
2014-06-06 0 0.860 0.850 0.860 0.850 0.900 4,130,000 3,585,500 0.8682 7.641 7.552 7.641 7.552 7.997 464,815 7.7138 -5.49%
2014-06-05 0 0.910 0.900 0.910 0.840 0.930 4,540,000 4,007,600 0.8827 8.086 7.997 8.086 7.464 8.263 510,959 7.8433 1.11%
2014-06-04 0 0.900 0.890 0.910 0.890 0.980 4,820,000 4,472,400 0.9279 7.997 7.908 8.086 7.908 8.708 542,472 8.2445 -8.16%
2014-06-03 0 0.980 0.980 0.990 0.970 1.080 6,230,000 6,333,600 1.0166 8.708 8.708 8.796 8.619 9.596 701,162 9.0330 -2.00%
2014-05-30 0 1.000 0.990 1.000 0.850 1.090 23,970,000 23,545,100 0.9823 8.885 8.796 8.885 7.552 9.685 2,697,731 8.7277 17.65%
2014-05-29 0 0.850 0.840 0.850 0.730 0.880 13,798,000 11,417,720 0.8275 7.552 7.464 7.552 6.486 7.819 1,552,911 7.3525 18.06%
2014-05-28 0 0.720 0.710 0.720 0.680 0.740 6,280,000 4,448,600 0.7084 6.397 6.309 6.397 6.042 6.575 706,790 6.2941 -2.70%
2014-05-27 0 0.740 0.730 0.740 0.720 0.750 3,560,000 2,613,000 0.7340 6.575 6.486 6.575 6.397 6.664 400,664 6.5217 0.00%
2014-05-26 0 0.740 0.740 0.750 0.730 0.760 1,810,000 1,362,800 0.7529 6.575 6.575 6.664 6.486 6.753 203,708 6.6900 -1.33%
2014-05-23 0 0.750 0.750 0.760 0.750 0.770 1,910,000 1,447,400 0.7578 6.664 6.664 6.753 6.664 6.842 214,963 6.7332 -3.85%
2014-05-22 0 0.780 0.750 0.780 0.750 0.780 2,770,000 2,108,100 0.7610 6.930 6.664 6.930 6.664 6.930 311,753 6.7621 0.00%
2014-05-21 0 0.780 0.770 0.790 0.760 0.810 2,350,000 1,829,300 0.7784 6.930 6.842 7.019 6.753 7.197 264,483 6.9165 -3.70%
2014-05-20 0 0.810 0.780 0.810 0.780 0.840 1,810,400 1,450,704 0.8013 7.197 6.930 7.197 6.930 7.464 203,754 7.1199 0.00%
2014-05-19 0 0.810 0.800 0.810 0.800 0.860 3,700,000 3,025,800 0.8178 7.197 7.108 7.197 7.108 7.641 416,421 7.2662 5.19%
2014-05-16 0 0.770 0.770 0.780 0.760 0.790 1,000,000 766,200 0.7662 6.842 6.842 6.930 6.753 7.019 112,546 6.8079 -2.53%
2014-05-15 0 0.790 0.790 0.800 0.680 0.850 3,923,000 3,133,500 0.7988 7.019 7.019 7.108 6.042 7.552 441,518 7.0971 -4.82%
2014-05-14 0 0.830 0.830 0.840 0.800 0.830 1,180,000 966,200 0.8188 7.375 7.375 7.464 7.108 7.375 132,804 7.2754 1.22%
2014-05-13 0 0.820 0.820 0.830 0.810 0.840 1,170,400 956,912 0.8176 7.286 7.286 7.375 7.197 7.464 131,724 7.2645 0.00%
2014-05-12 0 0.820 0.810 0.820 0.800 0.860 1,502,058 1,227,387 0.8171 7.286 7.197 7.286 7.108 7.641 169,051 7.2605 0.00%
2014-05-09 0 0.820 0.800 0.820 0.780 0.820 2,420,000 1,944,000 0.8033 7.286 7.108 7.286 6.930 7.286 272,362 7.1376 -2.38%
2014-05-08 0 0.840 0.820 0.840 0.820 0.840 1,670,000 1,388,800 0.8316 7.464 7.286 7.464 7.286 7.464 187,952 7.3891 -1.18%
2014-05-07 0 0.850 0.840 0.850 0.840 0.890 2,336,000 2,030,440 0.8692 7.552 7.464 7.552 7.464 7.908 262,908 7.7230 -6.59%
2014-05-05 0 0.910 0.870 0.920 0.850 0.930 6,560,000 5,805,400 0.8850 8.086 7.730 8.174 7.552 8.263 738,303 7.8632 1.11%
2014-05-02 0 0.900 0.900 0.930 0.900 0.980 1,670,000 1,564,000 0.9365 7.997 7.997 8.263 7.997 8.708 187,952 8.3213 -6.25%
2014-04-30 0 0.960 0.930 0.960 0.920 1.010 5,400,000 5,173,000 0.9580 8.530 8.263 8.530 8.174 8.974 607,749 8.5117 -4.95%
2014-04-29 0 1.010 1.000 1.010 0.980 1.010 1,480,000 1,479,500 0.9997 8.974 8.885 8.974 8.708 8.974 166,568 8.8822 2.02%
2014-04-28 0 0.990 0.990 1.010 0.990 1.030 1,692,000 1,714,040 1.0130 8.796 8.796 8.974 8.796 9.152 190,428 9.0010 -4.81%
2014-04-25 0 1.040 1.030 1.040 1.020 1.040 1,250,000 1,285,800 1.0286 9.241 9.152 9.241 9.063 9.241 140,683 9.1397 0.00%
2014-04-24 0 1.040 1.040 1.050 1.020 1.040 1,160,294 1,197,094 1.0317 9.241 9.241 9.330 9.063 9.241 130,587 9.1671 0.00%
2014-04-23 0 1.040 1.040 1.050 1.030 1.070 1,616,000 1,686,800 1.0438 9.241 9.241 9.330 9.152 9.507 181,875 9.2745 -0.95%
2014-04-22 0 1.050 1.030 1.050 1.020 1.050 1,510,000 1,558,100 1.0319 9.330 9.152 9.330 9.063 9.330 169,945 9.1683 0.00%
2014-04-17 0 1.050 1.040 1.050 1.040 1.070 1,440,600 1,505,406 1.0450 9.330 9.241 9.330 9.241 9.507 162,134 9.2850 -1.87%
2014-04-16 0 1.070 1.040 1.070 1.010 1.080 3,490,000 3,642,700 1.0438 9.507 9.241 9.507 8.974 9.596 392,786 9.2740 0.94%
2014-04-15 0 1.060 1.060 1.080 1.060 1.080 1,610,000 1,719,000 1.0677 9.418 9.418 9.596 9.418 9.596 181,199 9.4868 0.95%
2014-04-14 0 1.050 1.050 1.060 1.050 1.110 2,910,000 3,162,300 1.0867 9.330 9.330 9.418 9.330 9.863 327,509 9.6556 -4.55%
2014-04-11 0 1.100 1.100 1.110 1.050 1.110 1,920,000 2,099,100 1.0933 9.774 9.774 9.863 9.330 9.863 216,089 9.7141 -1.79%
2014-04-10 0 1.120 1.100 1.120 1.090 1.130 1,470,000 1,635,200 1.1124 9.951 9.774 9.951 9.685 10.04 165,443 9.8838 -1.75%
2014-04-09 0 1.140 1.140 1.150 1.100 1.140 1,290,000 1,446,200 1.1211 10.13 10.13 10.22 9.774 10.13 145,185 9.9611 3.64%
2014-04-08 0 1.100 1.100 1.120 1.080 1.130 2,610,000 2,864,900 1.0977 9.774 9.774 9.951 9.596 10.04 293,745 9.7530 -1.79%
2014-04-07 0 1.120 1.120 1.150 1.100 1.200 3,440,000 3,907,600 1.1359 9.951 9.951 10.22 9.774 10.66 387,159 10.093 -7.44%
2014-04-04 0 1.210 1.190 1.200 1.140 1.220 7,260,000 8,643,400 1.1906 10.75 10.57 10.66 10.13 10.84 817,085 10.578 2.54%
2014-04-03 0 1.180 1.140 1.180 1.110 1.180 1,850,000 2,095,400 1.1326 10.48 10.13 10.48 9.863 10.48 208,210 10.064 5.36%
2014-04-02 0 1.120 1.110 1.120 1.090 1.160 2,270,000 2,529,300 1.1142 9.951 9.863 9.951 9.685 10.31 255,480 9.9002 -0.88%
2014-04-01 0 1.130 1.130 1.140 1.100 1.250 4,910,000 5,668,400 1.1545 10.04 10.04 10.13 9.774 11.11 552,601 10.258 -7.38%
2014-03-31 0 1.220 1.200 1.220 1.060 1.260 5,409,000 6,213,350 1.1487 10.84 10.66 10.84 9.418 11.20 608,762 10.207 16.19%
2014-03-28 0 1.050 1.050 1.070 1.050 1.110 5,420,705 5,800,847 1.0701 9.330 9.330 9.507 9.330 9.863 610,079 9.5083 -2.78%
2014-03-27 0 1.080 1.070 1.090 1.050 1.150 3,800,000 4,212,700 1.1086 9.596 9.507 9.685 9.330 10.22 427,675 9.8502 -6.09%
2014-03-26 0 1.150 1.150 1.160 1.140 1.180 1,182,941 1,365,123 1.1540 10.22 10.22 10.31 10.13 10.48 133,135 10.254 0.00%
2014-03-25 0 1.150 1.140 1.160 1.150 1.220 2,300,000 2,730,900 1.1873 10.22 10.13 10.31 10.22 10.84 258,856 10.550 -2.54%
2014-03-24 0 1.180 1.190 1.200 1.180 1.230 2,556,000 3,077,520 1.2040 10.48 10.57 10.66 10.48 10.93 287,668 10.698 -3.28%
2014-03-21 0 1.220 1.210 1.220 1.210 1.260 3,010,000 3,692,000 1.2266 10.84 10.75 10.84 10.75 11.20 338,764 10.898 -0.81%
2014-03-20 0 1.230 1.220 1.250 1.230 1.300 5,980,000 7,527,300 1.2587 10.93 10.84 11.11 10.93 11.55 673,026 11.184 -5.38%
2014-03-19 0 1.300 1.290 1.300 1.290 1.320 1,600,000 2,084,700 1.3029 11.55 11.46 11.55 11.46 11.73 180,074 11.577 0.00%
2014-03-18 0 1.300 1.290 1.330 1.290 1.350 5,280,000 7,005,400 1.3268 11.55 11.46 11.82 11.46 12.00 594,244 11.789 -1.52%
2014-03-17 0 1.320 1.320 1.330 1.220 1.360 6,550,000 8,567,100 1.3080 11.73 11.73 11.82 10.84 12.08 737,177 11.621 10.00%
2014-03-14 0 1.200 1.190 1.210 1.160 1.210 2,853,600 3,412,978 1.1960 10.66 10.57 10.75 10.31 10.75 321,162 10.627 0.84%
2014-03-13 0 1.190 1.170 1.190 1.180 1.210 2,240,000 2,675,900 1.1946 10.57 10.40 10.57 10.48 10.75 252,103 10.614 1.71%
2014-03-12 0 1.170 1.170 1.190 1.170 1.250 5,290,000 6,341,600 1.1988 10.40 10.40 10.57 10.40 11.11 595,369 10.652 -6.40%
2014-03-11 0 1.250 1.250 1.260 1.200 1.250 2,420,000 2,967,000 1.2260 11.11 11.11 11.20 10.66 11.11 272,362 10.894 4.17%
2014-03-10 0 1.200 1.200 1.210 1.180 1.240 4,250,000 5,157,000 1.2134 10.66 10.66 10.75 10.48 11.02 478,321 10.781 -4.00%
2014-03-07 0 1.250 1.210 1.220 1.160 1.260 8,768,528 10,489,745 1.1963 11.11 10.75 10.84 10.31 11.20 986,864 10.629 -0.79%
2014-03-06 0 1.260 1.260 1.270 1.250 1.330 5,160,000 6,553,200 1.2700 11.20 11.20 11.28 11.11 11.82 580,738 11.284 -3.08%
2014-03-05 0 1.300 1.290 1.300 1.250 1.380 9,380,800 12,294,724 1.3106 11.55 11.46 11.55 11.11 12.26 1,055,773 11.645 4.00%
2014-03-04 0 1.250 1.260 1.270 1.220 1.350 14,921,200 19,258,800 1.2907 11.11 11.20 11.28 10.84 12.00 1,679,323 11.468 2.46%
2014-03-03 0 1.220 1.190 1.200 1.130 1.230 11,730,000 14,123,200 1.2040 10.84 10.57 10.66 10.04 10.93 1,320,166 10.698 2.52%
2014-02-28 0 1.190 1.180 1.190 1.050 1.190 14,815,600 16,705,136 1.1275 10.57 10.48 10.57 9.330 10.57 1,667,438 10.018 14.42%
2014-02-27 0 1.040 1.030 1.060 1.030 1.110 8,270,294 8,884,299 1.0742 9.241 9.152 9.418 9.152 9.863 930,790 9.5449 1.96%
2014-02-26 0 1.020 1.010 1.030 0.890 1.100 10,370,000 10,284,200 0.9917 9.063 8.974 9.152 7.908 9.774 1,167,103 8.8117 12.09%
2014-02-25 0 0.910 0.920 0.930 0.850 1.020 7,710,000 7,284,800 0.9449 8.086 8.174 8.263 7.552 9.063 867,731 8.3952 -10.78%
2014-02-24 0 1.020 1.000 1.040 1.000 1.060 7,730,000 7,908,700 1.0231 9.063 8.885 9.241 8.885 9.418 869,982 9.0907 -1.92%
2014-02-21 0 1.040 1.020 1.040 1.020 1.060 4,160,000 4,337,500 1.0427 9.241 9.063 9.241 9.063 9.418 468,192 9.2644 -0.95%
2014-02-20 0 1.050 1.040 1.050 1.040 1.070 4,010,000 4,213,300 1.0507 9.330 9.241 9.330 9.241 9.507 451,310 9.3357 -1.87%
2014-02-19 0 1.070 1.070 1.080 1.050 1.110 4,730,000 5,125,500 1.0836 9.507 9.507 9.596 9.330 9.863 532,343 9.6282 -3.60%
2014-02-18 0 1.110 1.110 1.120 1.100 1.140 5,490,000 6,102,900 1.1116 9.863 9.863 9.951 9.774 10.13 617,878 9.8772 0.00%
2014-02-17 0 1.110 1.110 1.120 1.070 1.170 7,520,000 8,434,400 1.1216 9.863 9.863 9.951 9.507 10.40 846,347 9.9657 -1.77%
2014-02-14 0 1.130 1.130 1.140 1.100 1.170 5,860,000 6,613,300 1.1285 10.04 10.04 10.13 9.774 10.40 659,520 10.027 0.89%
2014-02-13 0 1.120 1.120 1.130 1.100 1.200 7,120,800 8,095,320 1.1369 9.951 9.951 10.04 9.774 10.66 801,418 10.101 -5.08%
2014-02-12 0 1.180 1.170 1.190 1.180 1.260 4,700,000 5,647,500 1.2016 10.48 10.40 10.57 10.48 11.20 528,967 10.676 -4.07%
2014-02-11 0 1.230 1.220 1.250 1.080 1.250 11,252,200 13,185,952 1.1719 10.93 10.84 11.11 9.596 11.11 1,266,392 10.412 16.04%
2014-02-10 0 1.060 1.060 1.070 1.060 1.130 3,830,000 4,148,700 1.0832 9.418 9.418 9.507 9.418 10.04 431,052 9.6246 -5.36%
2014-02-07 0 1.120 1.110 1.130 1.060 1.140 5,540,000 6,157,700 1.1115 9.951 9.863 10.04 9.418 10.13 623,506 9.8759 -1.75%
2014-02-06 0 1.140 1.130 1.150 1.110 1.200 6,111,000 6,992,300 1.1442 10.13 10.04 10.22 9.863 10.66 687,769 10.167 -4.20%
2014-02-05 0 1.190 1.170 1.190 1.070 1.320 18,830,000 23,276,600 1.2361 10.57 10.40 10.57 9.507 11.73 2,119,244 10.983 -4.03%
2014-02-04 0 1.240 1.230 1.240 1.170 1.280 10,840,000 13,430,400 1.2390 11.02 10.93 11.02 10.40 11.37 1,220,000 11.009 5.98%
2014-01-30 0 1.170 1.160 1.190 1.130 1.180 6,300,000 7,260,200 1.1524 10.40 10.31 10.57 10.04 10.48 709,041 10.239 0.86%
2014-01-29 0 1.160 1.150 1.160 1.110 1.230 18,320,000 21,337,400 1.1647 10.31 10.22 10.31 9.863 10.93 2,061,845 10.349 5.45%
2014-01-28 0 1.100 1.090 1.100 0.890 1.120 20,961,765 21,458,653 1.0237 9.774 9.685 9.774 7.908 9.951 2,359,165 9.0959 22.22%
2014-01-27 0 0.900 0.870 0.900 0.750 0.930 13,570,200 11,748,658 0.8658 7.997 7.730 7.997 6.664 8.263 1,527,273 7.6926 4.65%
2014-01-24 0 0.860 0.860 0.870 0.760 0.960 28,960,000 25,868,300 0.8932 7.641 7.641 7.730 6.753 8.530 3,259,336 7.9367 7.50%
2014-01-23 0 0.800 0.790 0.800 0.540 0.830 28,630,000 20,121,200 0.7028 7.108 7.019 7.108 4.798 7.375 3,222,196 6.2446 31.15%
2014-01-22 0 0.610 0.590 0.600 0.600 0.690 17,050,000 10,637,800 0.6239 5.420 5.242 5.331 5.331 6.131 1,918,911 5.5437 -11.59%
2014-01-21 0 0.690 0.680 0.700 0.680 0.720 10,711,000 7,423,660 0.6931 6.131 6.042 6.220 6.042 6.397 1,205,482 6.1583 -8.00%
2014-01-20 0 0.750 0.720 0.770 0.720 0.800 4,940,000 3,716,500 0.7523 6.664 6.397 6.842 6.397 7.108 555,978 6.6846 -3.85%
2014-01-17 0 0.780 0.780 0.790 0.690 0.840 21,425,882 16,079,952 0.7505 6.930 6.930 7.019 6.131 7.464 2,411,400 6.6683 -7.14%
2014-01-16 0 0.840 0.830 0.860 0.820 0.910 9,345,000 8,146,300 0.8717 7.464 7.375 7.641 7.286 8.086 1,051,744 7.7455 -7.69%
2014-01-15 0 0.910 0.900 0.910 0.840 1.060 23,715,000 21,459,850 0.9049 8.086 7.997 8.086 7.464 9.418 2,669,031 8.0403 -14.15%
2014-01-14 0 1.060 1.060 1.070 1.050 1.150 4,150,000 4,530,500 1.0917 9.418 9.418 9.507 9.330 10.22 467,066 9.6999 -7.02%
2014-01-13 0 1.140 1.120 1.130 1.110 1.180 3,710,000 4,208,600 1.1344 10.13 9.951 10.04 9.863 10.48 417,546 10.079 -3.39%
2014-01-10 0 1.180 1.180 1.190 1.100 1.180 3,440,000 3,862,000 1.1227 10.48 10.48 10.57 9.774 10.48 387,159 9.9752 1.72%
2014-01-09 0 1.160 1.110 1.160 1.110 1.180 4,420,000 5,053,600 1.1433 10.31 9.863 10.31 9.863 10.48 497,454 10.159 -2.52%
2014-01-08 0 1.190 1.180 1.190 1.160 1.220 9,600,000 11,274,000 1.1744 10.57 10.48 10.57 10.31 10.84 1,080,443 10.435 0.00%
2014-01-07 0 1.190 1.180 1.200 1.170 1.250 6,500,000 7,794,200 1.1991 10.57 10.48 10.66 10.40 11.11 731,550 10.654 0.00%
2014-01-06 0 1.190 1.160 1.190 1.150 1.210 3,650,000 4,289,300 1.1752 10.57 10.31 10.57 10.22 10.75 410,793 10.442 -0.83%
2014-01-03 0 1.200 1.160 1.200 1.070 1.220 8,850,000 10,240,300 1.1571 10.66 10.31 10.66 9.507 10.84 996,033 10.281 9.09%
2014-01-02 0 1.100 1.070 1.100 1.000 1.150 8,890,000 9,535,700 1.0726 9.774 9.507 9.774 8.885 10.22 1,000,535 9.5306 -0.90%
2013-12-31 0 1.110 1.110 1.120 1.100 1.190 3,640,000 4,134,800 1.1359 9.863 9.863 9.951 9.774 10.57 409,668 10.093 -6.72%
2013-12-30 0 1.190 1.190 1.200 1.190 1.330 6,056,658 7,409,189 1.2233 10.57 10.57 10.66 10.57 11.82 681,653 10.869 -8.46%
2013-12-27 0 1.300 1.300 1.310 1.130 1.300 7,700,000 9,408,400 1.2219 11.55 11.55 11.64 10.04 11.55 866,605 10.857 4.00%
2013-12-24 0 1.250 1.210 1.250 1.200 1.280 2,870,000 3,582,100 1.2481 11.11 10.75 11.11 10.66 11.37 323,007 11.090 -3.10%
2013-12-23 0 1.290 1.280 1.290 1.280 1.340 3,860,000 5,055,400 1.3097 11.46 11.37 11.46 11.37 11.91 434,428 11.637 -3.73%
2013-12-20 0 1.340 1.330 1.340 1.320 1.350 2,820,000 3,771,700 1.3375 11.91 11.82 11.91 11.73 12.00 317,380 11.884 1.52%
2013-12-19 0 1.320 1.310 1.320 1.310 1.380 3,160,000 4,255,400 1.3466 11.73 11.64 11.73 11.64 12.26 355,646 11.965 -3.65%
2013-12-18 0 1.370 1.330 1.370 1.300 1.370 10,258,823 13,533,558 1.3192 12.17 11.82 12.17 11.55 12.17 1,154,591 11.722 3.01%
2013-12-17 0 1.330 1.300 1.330 1.300 1.400 3,749,000 5,040,650 1.3445 11.82 11.55 11.82 11.55 12.44 421,935 11.946 -3.62%
2013-12-16 0 1.380 1.350 1.380 1.340 1.400 5,310,000 7,270,000 1.3691 12.26 12.00 12.26 11.91 12.44 597,620 12.165 1.47%
2013-12-13 0 1.360 1.350 1.360 1.350 1.390 3,442,941 4,717,223 1.3701 12.08 12.00 12.08 12.00 12.35 387,490 12.174 -2.86%
2013-12-12 0 1.400 1.370 1.400 1.360 1.460 3,710,000 5,206,000 1.4032 12.44 12.17 12.44 12.08 12.97 417,546 12.468 -2.78%
2013-12-11 0 1.440 1.390 1.440 1.400 1.450 3,010,000 4,296,600 1.4274 12.79 12.35 12.79 12.44 12.88 338,764 12.683 -2.04%
2013-12-10 0 1.470 1.440 1.470 1.430 1.480 2,824,706 4,125,335 1.4604 13.06 12.79 13.06 12.71 13.15 317,910 12.976 2.80%
2013-12-09 0 1.430 1.430 1.450 1.400 1.500 2,520,000 3,658,200 1.4517 12.71 12.71 12.88 12.44 13.33 283,616 12.898 1.42%
2013-12-06 0 1.410 1.390 1.420 1.400 1.480 7,939,011 11,376,515 1.4330 12.53 12.35 12.62 12.44 13.15 893,505 12.732 0.71%
2013-12-05 0 1.400 1.410 1.420 1.310 1.410 4,556,047 6,117,011 1.3426 12.44 12.53 12.62 11.64 12.53 512,765 11.929 2.94%
2013-12-04 0 1.360 1.350 1.360 1.340 1.410 4,976,000 6,821,000 1.3708 12.08 12.00 12.08 11.91 12.53 560,030 12.180 -2.86%
2013-12-03 0 1.400 1.390 1.420 1.400 1.430 4,500,000 6,345,800 1.4102 12.44 12.35 12.62 12.44 12.71 506,458 12.530 -3.45%
2013-12-02 0 1.450 1.440 1.450 1.430 1.490 4,180,000 6,073,600 1.4530 12.88 12.79 12.88 12.71 13.24 470,443 12.910 -1.36%
2013-11-29 0 1.470 1.450 1.480 1.410 1.470 6,868,856 9,906,839 1.4423 13.06 12.88 13.15 12.53 13.06 773,063 12.815 -2.00%
2013-11-28 0 1.500 1.480 1.500 1.460 1.540 4,457,492 6,620,688 1.4853 13.33 13.15 13.33 12.97 13.68 501,673 13.197 0.67%
2013-11-27 0 1.490 1.480 1.490 1.480 1.540 5,240,000 7,918,800 1.5112 13.24 13.15 13.24 13.15 13.68 589,742 13.428 -1.32%
2013-11-26 0 1.510 1.500 1.510 1.480 1.550 5,670,000 8,612,600 1.5190 13.42 13.33 13.42 13.15 13.77 638,137 13.496 0.00%
2013-11-25 0 1.510 1.460 1.510 1.450 1.550 4,420,800 6,574,668 1.4872 13.42 12.97 13.42 12.88 13.77 497,544 13.214 -1.31%
2013-11-22 0 1.530 1.500 1.530 1.480 1.570 5,942,600 9,081,048 1.5281 13.59 13.33 13.59 13.15 13.95 668,817 13.578 0.00%
2013-11-21 0 1.530 1.530 1.540 1.470 1.530 3,360,000 5,001,500 1.4885 13.59 13.59 13.68 13.06 13.59 378,155 13.226 2.00%
2013-11-20 0 1.500 1.490 1.500 1.490 1.570 3,280,588 5,001,270 1.5245 13.33 13.24 13.33 13.24 13.95 369,217 13.546 -1.96%
2013-11-19 0 1.530 1.530 1.580 1.520 1.580 1,460,232 2,274,152 1.5574 13.59 13.59 14.04 13.51 14.04 164,343 13.838 -1.92%
2013-11-18 0 1.560 1.560 1.590 1.550 1.690 5,610,000 8,942,200 1.5940 13.86 13.86 14.13 13.77 15.02 631,384 14.163 -6.59%
2013-11-15 0 1.670 1.580 1.680 1.580 1.690 4,020,000 6,550,800 1.6296 14.84 14.04 14.93 14.04 15.02 452,435 14.479 3.09%
2013-11-14 0 1.620 1.620 1.650 1.600 1.700 9,080,000 14,976,600 1.6494 14.39 14.39 14.66 14.22 15.10 1,021,919 14.655 -2.99%
2013-11-13 0 1.670 1.660 1.670 1.480 1.720 11,987,200 19,586,782 1.6340 14.84 14.75 14.84 13.15 15.28 1,349,113 14.518 15.17%
2013-11-12 0 1.450 1.430 1.450 1.410 1.460 1,490,000 2,128,400 1.4285 12.88 12.71 12.88 12.53 12.97 167,694 12.692 2.11%
2013-11-11 0 1.420 1.420 1.460 1.420 1.480 2,060,000 2,992,400 1.4526 12.62 12.62 12.97 12.62 13.15 231,845 12.907 -0.70%
2013-11-08 0 1.430 1.440 1.470 1.410 1.510 2,520,000 3,609,000 1.4321 12.71 12.79 13.06 12.53 13.42 283,616 12.725 -4.67%
2013-11-07 0 1.500 1.480 1.510 1.460 1.500 1,210,000 1,792,000 1.4810 13.33 13.15 13.42 12.97 13.33 136,181 13.159 1.35%
2013-11-06 0 1.480 1.460 1.500 1.460 1.520 990,000 1,472,300 1.4872 13.15 12.97 13.33 12.97 13.51 111,421 13.214 -1.33%
2013-11-05 0 1.500 1.480 1.500 1.450 1.520 2,420,000 3,602,400 1.4886 13.33 13.15 13.33 12.88 13.51 272,362 13.227 1.35%
2013-11-04 0 1.480 1.480 1.510 1.470 1.540 1,650,000 2,464,700 1.4938 13.15 13.15 13.42 13.06 13.68 185,701 13.272 -1.99%
2013-11-01 0 1.510 1.500 1.510 1.490 1.550 2,600,000 3,930,800 1.5118 13.42 13.33 13.42 13.24 13.77 292,620 13.433 -1.31%
2013-10-31 0 1.530 1.530 1.560 1.530 1.580 880,000 1,367,900 1.5544 13.59 13.59 13.86 13.59 14.04 99,041 13.812 -2.55%
2013-10-30 0 1.570 1.550 1.570 1.520 1.600 1,770,000 2,747,100 1.5520 13.95 13.77 13.95 13.51 14.22 199,207 13.790 -1.26%
2013-10-29 0 1.590 1.560 1.590 1.550 1.660 1,130,000 1,808,600 1.6005 14.13 13.86 14.13 13.77 14.75 127,177 14.221 -0.62%
2013-10-28 0 1.600 1.590 1.600 1.590 1.690 1,380,000 2,242,100 1.6247 14.22 14.13 14.22 14.13 15.02 155,314 14.436 -3.61%
2013-10-25 0 1.660 1.650 1.660 1.600 1.690 1,161,600 1,920,076 1.6530 14.75 14.66 14.75 14.22 15.02 130,734 14.687 2.47%
2013-10-24 0 1.620 1.610 1.640 1.600 1.670 2,810,000 4,580,600 1.6301 14.39 14.31 14.57 14.22 14.84 316,255 14.484 -1.22%
2013-10-23 0 1.640 1.640 1.660 1.640 1.750 2,238,000 3,820,180 1.7070 14.57 14.57 14.75 14.57 15.55 251,878 15.167 -4.09%
2013-10-22 0 1.710 1.710 1.720 1.650 1.820 7,130,000 12,301,800 1.7254 15.19 15.19 15.28 14.66 16.17 802,454 15.330 -1.72%
2013-10-21 0 1.740 1.730 1.760 1.490 1.800 7,640,000 12,945,500 1.6944 15.46 15.37 15.64 13.24 15.99 859,852 15.055 14.47%
2013-10-18 0 1.520 1.500 1.520 1.460 1.570 3,682,800 5,498,832 1.4931 13.51 13.33 13.51 12.97 13.95 414,485 13.267 4.11%
2013-10-17 0 1.460 1.460 1.470 1.400 1.580 4,840,000 7,067,400 1.4602 12.97 12.97 13.06 12.44 14.04 544,723 12.974 -5.19%
2013-10-16 0 1.540 1.540 1.560 1.500 1.660 4,770,000 7,443,900 1.5606 13.68 13.68 13.86 13.33 14.75 536,845 13.866 -6.67%
2013-10-15 0 1.650 1.650 1.680 1.640 1.720 1,810,000 3,015,200 1.6659 14.66 14.66 14.93 14.57 15.28 203,708 14.802 -2.94%
2013-10-11 0 1.700 1.670 1.700 1.650 1.700 1,670,000 2,785,800 1.6681 15.10 14.84 15.10 14.66 15.10 187,952 14.822 1.19%
2013-10-10 0 1.680 1.680 1.690 1.670 1.720 2,310,000 3,915,600 1.6951 14.93 14.93 15.02 14.84 15.28 259,982 15.061 -1.18%
2013-10-09 0 1.700 1.700 1.720 1.680 1.730 1,830,000 3,129,400 1.7101 15.10 15.10 15.28 14.93 15.37 205,959 15.194 0.00%
2013-10-08 0 1.700 1.700 1.720 1.670 1.760 2,760,000 4,707,700 1.7057 15.10 15.10 15.28 14.84 15.64 310,627 15.155 -1.73%
2013-10-07 0 1.730 1.720 1.740 1.700 1.750 2,400,000 4,140,900 1.7254 15.37 15.28 15.46 15.10 15.55 270,111 15.330 2.98%
2013-10-04 0 1.680 1.680 1.690 1.620 1.710 4,125,000 6,863,400 1.6639 14.93 14.93 15.02 14.39 15.19 464,253 14.784 -2.89%
2013-10-03 0 1.730 1.720 1.730 1.700 1.740 2,840,000 4,881,100 1.7187 15.37 15.28 15.37 15.10 15.46 319,631 15.271 0.58%
2013-10-02 0 1.720 1.710 1.730 1.700 1.780 2,750,000 4,774,900 1.7363 15.28 15.19 15.37 15.10 15.82 309,502 15.428 -0.58%
2013-09-30 0 1.730 1.730 1.740 1.700 1.780 2,250,000 3,934,100 1.7485 15.37 15.37 15.46 15.10 15.82 253,229 15.536 -1.70%
2013-09-27 0 1.760 1.770 1.790 1.750 1.810 8,290,000 14,763,200 1.7808 15.64 15.73 15.90 15.55 16.08 933,007 15.823 -1.68%
2013-09-26 0 1.790 1.770 1.780 1.750 1.830 7,058,935 12,531,342 1.7752 15.90 15.73 15.82 15.55 16.26 794,456 15.773 2.29%
2013-09-25 0 1.750 1.750 1.760 1.740 1.790 2,180,000 3,825,600 1.7549 15.55 15.55 15.64 15.46 15.90 245,351 15.592 1.16%
2013-09-24 0 1.730 1.730 1.740 1.720 1.820 2,540,011 4,456,038 1.7543 15.37 15.37 15.46 15.28 16.17 285,868 15.588 -2.26%
2013-09-23 0 1.770 1.770 1.780 1.710 1.800 2,050,000 3,613,700 1.7628 15.73 15.73 15.82 15.19 15.99 230,720 15.663 0.57%
2013-09-19 0 1.760 1.760 1.770 1.730 1.810 2,440,000 4,287,900 1.7573 15.64 15.64 15.73 15.37 16.08 274,613 15.614 1.15%
2013-09-18 0 1.740 1.730 1.740 1.720 1.840 4,490,000 7,895,700 1.7585 15.46 15.37 15.46 15.28 16.35 505,332 15.625 -2.79%
2013-09-17 0 1.790 1.770 1.790 1.650 1.830 13,900,000 24,668,900 1.7747 15.90 15.73 15.90 14.66 16.26 1,564,391 15.769 8.48%
2013-09-16 0 1.650 1.640 1.650 1.450 1.650 10,880,470 16,803,020 1.5443 14.66 14.57 14.66 12.88 14.66 1,224,555 13.722 20.44%
2013-09-13 0 1.370 1.360 1.370 1.300 1.470 4,920,000 6,826,900 1.3876 12.17 12.08 12.17 11.55 13.06 553,727 12.329 -6.16%
2013-09-12 0 1.460 1.450 1.460 1.450 1.510 2,234,600 3,275,252 1.4657 12.97 12.88 12.97 12.88 13.42 251,496 13.023 0.69%
2013-09-11 0 1.450 1.450 1.460 1.430 1.530 4,574,786 6,790,508 1.4843 12.88 12.88 12.97 12.71 13.59 514,874 13.189 -5.23%
2013-09-10 0 1.530 1.510 1.540 1.500 1.550 1,800,400 2,757,800 1.5318 13.59 13.42 13.68 13.33 13.77 202,628 13.610 -1.29%
2013-09-09 0 1.550 1.550 1.570 1.520 1.630 3,300,000 5,185,600 1.5714 13.77 13.77 13.95 13.51 14.48 371,402 13.962 -2.52%
2013-09-06 0 1.590 1.540 1.590 1.520 1.640 7,912,800 12,418,144 1.5694 14.13 13.68 14.13 13.51 14.57 890,555 13.944 -3.05%
2013-09-05 0 1.640 1.630 1.640 1.560 1.800 9,018,000 15,380,680 1.7056 14.57 14.48 14.57 13.86 15.99 1,014,941 15.154 5.81%
2013-09-04 0 1.550 1.540 1.580 1.490 1.610 8,304,000 12,642,520 1.5225 13.77 13.68 14.04 13.24 14.31 934,583 13.527 -6.06%
2013-09-03 0 1.650 1.620 1.670 1.620 1.750 4,535,294 7,625,976 1.6815 14.66 14.39 14.84 14.39 15.55 510,430 14.940 -1.20%
2013-09-02 0 1.670 1.660 1.700 1.500 1.810 11,525,247 19,220,961 1.6677 14.84 14.75 15.10 13.33 16.08 1,297,122 14.818 -4.02%
2013-08-30 0 1.740 1.710 1.720 1.650 1.940 12,145,000 21,480,050 1.7686 15.46 15.19 15.28 14.66 17.24 1,366,873 15.715 -7.94%
2013-08-29 0 1.890 1.880 1.900 1.810 2.380 34,770,302 70,699,419 2.0333 16.79 16.70 16.88 16.08 21.15 3,913,263 18.067 5.59%
2013-08-28 0 1.790 1.780 1.800 1.180 1.800 42,429,164 64,760,800 1.5263 15.90 15.82 15.99 10.48 15.99 4,775,238 13.562 47.93%
2013-08-27 0 1.210 1.210 1.220 1.000 1.970 56,781,000 71,252,010 1.2549 10.75 10.75 10.84 8.885 17.50 6,390,482 11.150 -38.89%
2013-08-26 0 1.980 1.960 2.000 1.670 2.570 19,452,352 40,105,251 2.0617 17.59 17.42 17.77 14.84 22.84 2,189,287 18.319 -17.50%
2013-08-23 0 2.400 2.360 2.500 1.900 2.790 15,737,000 39,987,010 2.5410 21.32 20.97 22.21 16.88 24.79 1,771,138 22.577 -12.73%
2013-08-22 0 2.750 2.710 2.740 2.690 2.800 3,600,000 9,828,300 2.7301 24.43 24.08 24.35 23.90 24.88 405,166 24.257 -4.51%
2013-08-21 0 2.880 2.840 2.880 2.670 2.900 9,060,588 25,060,934 2.7659 25.59 25.23 25.59 23.72 25.77 1,019,734 24.576 -2.37%
2013-08-20 0 2.950 2.890 2.960 2.860 3.100 13,891,200 41,049,132 2.9550 26.21 25.68 26.30 25.41 27.54 1,563,401 26.256 2.08%
2013-08-19 0 2.890 2.890 2.940 2.880 2.980 5,382,000 15,761,960 2.9286 25.68 25.68 26.12 25.59 26.48 605,723 26.022 -1.37%
2013-08-16 0 2.930 2.920 2.950 2.860 3.000 9,598,704 27,998,217 2.9169 26.03 25.94 26.21 25.41 26.66 1,080,297 25.917 -2.98%
2013-08-15 0 3.020 3.000 3.020 2.890 3.070 13,418,000 39,595,420 2.9509 26.83 26.66 26.83 25.68 27.28 1,510,144 26.220 -0.98%
2013-08-13 0 3.050 3.030 3.050 3.000 3.090 6,383,352 19,293,175 3.0224 27.10 26.92 27.10 26.66 27.46 718,422 26.855 -0.97%
2013-08-12 0 3.080 3.060 3.080 2.940 3.080 4,020,634 12,223,335 3.0402 27.37 27.19 27.37 26.12 27.37 452,507 27.012 2.33%
2013-08-09 0 3.010 3.000 3.020 3.000 3.090 4,624,541 14,070,093 3.0425 26.74 26.66 26.83 26.66 27.46 520,474 27.033 -0.33%
2013-08-08 0 3.020 3.020 3.040 2.920 3.070 4,755,882 14,309,569 3.0088 26.83 26.83 27.01 25.94 27.28 535,256 26.734 0.00%
2013-08-07 0 3.020 2.970 3.050 2.950 3.120 7,390,294 22,363,834 3.0261 26.83 26.39 27.10 26.21 27.72 831,749 26.888 -2.27%
2013-08-06 0 3.090 3.040 3.090 2.930 3.100 7,192,000 21,695,080 3.0166 27.46 27.01 27.46 26.03 27.54 809,432 26.803 3.00%
2013-08-05 0 3.000 2.960 2.990 2.740 3.030 11,307,692 33,015,043 2.9197 26.66 26.30 26.57 24.35 26.92 1,272,637 25.942 10.70%
2013-08-02 0 2.710 2.710 2.740 2.600 2.830 10,169,293 27,377,698 2.6922 24.08 24.08 24.35 23.10 25.15 1,144,515 23.921 -3.21%
2013-08-01 0 2.800 2.780 2.810 2.740 2.950 9,693,000 27,403,230 2.8271 24.88 24.70 24.97 24.35 26.21 1,090,910 25.120 -2.44%
2013-07-31 0 2.870 2.860 2.890 2.850 2.950 7,955,105 22,966,899 2.8871 25.50 25.41 25.68 25.32 26.21 895,316 25.652 3.24%
2013-07-30 0 2.780 2.780 2.800 2.780 3.000 10,280,818 29,600,834 2.8792 24.70 24.70 24.88 24.70 26.66 1,157,066 25.583 -7.33%
2013-07-29 0 3.000 2.990 3.000 2.940 3.100 6,509,975 19,563,567 3.0052 26.66 26.57 26.66 26.12 27.54 732,672 26.702 1.35%
2013-07-26 0 2.960 2.950 2.980 2.500 3.050 17,554,800 49,816,046 2.8377 26.30 26.21 26.48 22.21 27.10 1,975,725 25.214 -2.95%
2013-07-25 0 3.050 3.050 3.080 2.990 3.130 10,730,646 33,001,740 3.0755 27.10 27.10 27.37 26.57 27.81 1,207,693 27.326 2.01%
2013-07-24 0 2.990 2.990 3.000 2.860 3.100 15,199,948 45,723,215 3.0081 26.57 26.57 26.66 25.41 27.54 1,710,695 26.728 5.28%
2013-07-23 0 2.840 2.840 2.850 2.480 2.880 13,250,409 35,358,186 2.6685 25.23 25.23 25.32 22.04 25.59 1,491,282 23.710 15.92%
2013-07-22 0 2.450 2.440 2.460 2.250 2.460 8,957,644 21,588,867 2.4101 21.77 21.68 21.86 19.99 21.86 1,008,148 21.414 9.87%
2013-07-19 0 2.230 2.230 2.240 2.100 2.290 3,408,835 7,574,276 2.2220 19.81 19.81 19.90 18.66 20.35 383,651 19.743 3.24%
2013-07-18 0 2.160 2.160 2.170 2.150 2.270 6,050,258 13,237,841 2.1880 19.19 19.19 19.28 19.10 20.17 680,933 19.441 -1.82%
2013-07-17 0 2.200 2.200 2.220 2.200 2.290 7,060,764 15,787,380 2.2359 19.55 19.55 19.73 19.55 20.35 794,662 19.867 2.33%
2013-07-16 0 2.150 2.140 2.160 2.060 2.260 6,358,905 13,691,361 2.1531 19.10 19.01 19.19 18.30 20.08 715,670 19.131 -2.71%
2013-07-15 0 2.210 2.210 2.230 1.930 2.260 16,727,267 35,396,736 2.1161 19.64 19.64 19.81 17.15 20.08 1,882,589 18.802 15.71%
2013-07-12 0 1.910 1.900 1.910 1.890 1.930 5,446,176 10,408,310 1.9111 16.97 16.88 16.97 16.79 17.15 612,946 16.981 1.06%
2013-07-11 0 1.890 1.890 1.900 1.810 1.930 11,773,164 22,008,972 1.8694 16.79 16.79 16.88 16.08 17.15 1,325,024 16.610 2.72%
2013-07-10 0 1.840 1.820 1.850 1.800 1.860 4,741,200 8,631,560 1.8205 16.35 16.17 16.44 15.99 16.53 533,604 16.176 0.00%
2013-07-09 0 1.840 1.810 1.840 1.790 1.940 12,254,152 22,481,709 1.8346 16.35 16.08 16.35 15.90 17.24 1,379,157 16.301 -1.60%
2013-07-08 0 1.870 1.870 1.880 1.680 1.900 12,444,000 22,990,180 1.8475 16.62 16.62 16.70 14.93 16.88 1,400,524 16.415 11.31%
2013-07-05 0 1.680 1.660 1.700 1.620 1.920 21,794,588 39,120,124 1.7949 14.93 14.75 15.10 14.39 17.06 2,452,896 15.949 -4.55%
2013-07-04 0 1.760 1.790 1.800 1.460 1.790 30,221,657 49,121,143 1.6254 15.64 15.90 15.99 12.97 15.90 3,401,330 14.442 21.38%
2013-07-03 0 1.450 1.440 1.450 1.320 1.450 5,633,000 7,690,586 1.3653 12.88 12.79 12.88 11.73 12.88 633,972 12.131 7.41%
2013-07-02 0 1.350 1.340 1.350 1.310 1.390 13,630,000 18,281,600 1.3413 12.00 11.91 12.00 11.64 12.35 1,534,004 11.918 1.50%
2013-06-28 0 1.330 1.310 1.330 1.260 1.330 6,022,941 7,829,846 1.3000 11.82 11.64 11.82 11.20 11.82 677,859 11.551 4.72%
2013-06-27 0 1.270 1.270 1.280 1.270 1.380 10,170,000 13,210,200 1.2989 11.28 11.28 11.37 11.28 12.26 1,144,594 11.541 -3.05%
2013-06-26 0 1.310 1.300 1.320 1.300 1.400 10,346,764 13,839,960 1.3376 11.64 11.55 11.73 11.55 12.44 1,164,488 11.885 -4.38%
2013-06-25 0 1.370 1.370 1.380 1.260 1.600 18,097,963 24,763,881 1.3683 12.17 12.17 12.26 11.20 14.22 2,036,856 12.158 -6.80%
2013-06-24 0 1.470 1.490 1.500 1.260 1.490 19,315,223 27,114,803 1.4038 13.06 13.24 13.33 11.20 13.24 2,173,854 12.473 18.55%
2013-06-21 0 1.240 1.230 1.250 1.150 1.280 5,103,105 6,165,917 1.2083 11.02 10.93 11.11 10.22 11.37 574,335 10.736 0.00%
2013-06-20 0 1.240 1.240 1.250 1.060 1.280 21,324,469 25,381,147 1.1902 11.02 11.02 11.11 9.418 11.37 2,399,986 10.576 15.89%
2013-06-19 0 1.070 1.070 1.080 0.990 1.070 11,044,411 11,283,113 1.0216 9.507 9.507 9.596 8.796 9.507 1,243,006 9.0773 7.00%
2013-06-18 0 1.000 0.990 1.000 0.860 1.060 25,945,070 26,111,486 1.0064 8.885 8.796 8.885 7.641 9.418 2,920,017 8.9422 19.05%
2013-06-17 0 0.840 0.840 0.850 0.770 0.860 6,220,000 5,025,400 0.8079 7.464 7.464 7.552 6.842 7.641 700,037 7.1788 9.09%
2013-06-14 0 0.770 0.770 0.780 0.760 0.800 1,580,000 1,238,100 0.7836 6.842 6.842 6.930 6.753 7.108 177,823 6.9625 -1.28%
2013-06-13 0 0.780 0.780 0.790 0.740 0.800 1,082,647 851,985 0.7869 6.930 6.930 7.019 6.575 7.108 121,848 6.9922 -2.50%
2013-06-11 0 0.800 0.780 0.800 0.790 0.800 968,130 770,814 0.7962 7.108 6.930 7.108 7.019 7.108 108,959 7.0743 1.27%
2013-06-10 0 0.790 0.790 0.800 0.790 0.800 1,700,000 1,356,000 0.7976 7.019 7.019 7.108 7.019 7.108 191,328 7.0873 0.00%
2013-06-07 0 0.790 0.780 0.790 0.760 0.800 1,620,000 1,286,500 0.7941 7.019 6.930 7.019 6.753 7.108 182,325 7.0561 3.95%
2013-06-06 0 0.760 0.750 0.760 0.750 0.770 300,000 227,500 0.7583 6.753 6.664 6.753 6.664 6.842 33,764 6.7380 0.00%
2013-06-05 0 0.760 0.760 0.770 0.740 0.760 1,002,941 754,358 0.7521 6.753 6.753 6.842 6.575 6.753 112,877 6.6830 1.33%
2013-06-04 0 0.750 0.740 0.750 0.730 0.780 712,000 532,480 0.7479 6.664 6.575 6.664 6.486 6.930 80,133 6.6450 -2.60%
2013-06-03 0 0.770 0.740 0.770 0.680 0.790 3,060,000 2,235,900 0.7307 6.842 6.575 6.842 6.042 7.019 344,391 6.4923 -2.53%
2013-05-31 0 0.790 0.780 0.790 0.780 0.800 1,120,000 887,500 0.7924 7.019 6.930 7.019 6.930 7.108 126,052 7.0408 0.00%
2013-05-30 0 0.790 0.760 0.790 0.770 0.790 860,000 668,600 0.7774 7.019 6.753 7.019 6.842 7.019 96,790 6.9078 0.00%
2013-05-29 0 0.790 0.770 0.790 0.780 0.800 522,000 409,500 0.7845 7.019 6.842 7.019 6.930 7.108 58,749 6.9703 -1.25%
2013-05-28 0 0.800 0.770 0.800 0.770 0.810 2,570,000 2,008,100 0.7814 7.108 6.842 7.108 6.842 7.197 289,244 6.9426 0.00%
2013-05-27 0 0.800 0.780 0.800 0.780 0.820 1,800,000 1,418,500 0.7881 7.108 6.930 7.108 6.930 7.286 202,583 7.0021 1.27%
2013-05-24 0 0.790 0.790 0.810 0.790 0.810 740,000 586,800 0.7930 7.019 7.019 7.197 7.019 7.197 83,284 7.0458 -1.25%
2013-05-23 0 0.800 0.800 0.810 0.800 0.810 112,000 90,120 0.8046 7.108 7.108 7.197 7.108 7.197 12,605 7.1494 -1.23%
2013-05-22 0 0.810 0.800 0.810 0.790 0.820 1,320,000 1,062,400 0.8048 7.197 7.108 7.197 7.019 7.286 148,561 7.1513 0.00%
2013-05-21 0 0.810 0.790 0.810 0.790 0.820 3,030,000 2,443,200 0.8063 7.197 7.019 7.197 7.019 7.286 341,015 7.1645 -1.22%
2013-05-20 0 0.820 0.800 0.820 0.790 0.820 2,960,823 2,377,705 0.8031 7.286 7.108 7.286 7.019 7.286 333,229 7.1353 1.23%
2013-05-16 0 0.810 0.790 0.810 0.790 0.820 2,524,294 2,015,220 0.7983 7.197 7.019 7.197 7.019 7.286 284,100 7.0934 -1.22%
2013-05-15 0 0.820 0.810 0.820 0.800 0.820 360,000 290,300 0.8064 7.286 7.197 7.286 7.108 7.286 40,517 7.1650 2.50%
2013-05-14 0 0.800 0.790 0.800 0.780 0.840 4,001,400 3,212,106 0.8027 7.108 7.019 7.108 6.930 7.464 450,342 7.1326 -3.61%
2013-05-13 0 0.830 0.830 0.840 0.800 0.840 8,280,200 6,819,058 0.8235 7.375 7.375 7.464 7.108 7.464 931,904 7.3173 3.75%
2013-05-10 0 0.800 0.790 0.810 0.800 0.810 520,000 419,100 0.8060 7.108 7.019 7.197 7.108 7.197 58,524 7.1612 0.00%
2013-05-09 0 0.800 0.790 0.800 0.800 0.810 721,811 580,994 0.8049 7.108 7.019 7.108 7.108 7.197 81,237 7.1518 -1.23%
2013-05-08 0 0.810 0.790 0.810 0.790 0.810 270,000 216,100 0.8004 7.197 7.019 7.197 7.019 7.197 30,387 7.1115 2.53%
2013-05-07 0 0.790 0.780 0.810 0.780 0.840 3,999,999 3,224,799 0.8062 7.019 6.930 7.197 6.930 7.464 450,184 7.1633 -2.47%
2013-05-06 0 0.810 0.800 0.810 0.800 0.840 4,700,000 3,829,200 0.8147 7.197 7.108 7.197 7.108 7.464 528,967 7.2390 -1.22%
2013-05-03 0 0.820 0.810 0.820 0.800 0.830 600,000 491,600 0.8193 7.286 7.197 7.286 7.108 7.375 67,528 7.2800 2.50%
2013-05-02 0 0.800 0.790 0.800 0.790 0.820 710,000 565,900 0.7970 7.108 7.019 7.108 7.019 7.286 79,908 7.0819 0.00%
2013-04-30 0 0.800 0.800 0.810 0.800 0.830 370,000 298,000 0.8054 7.108 7.108 7.197 7.108 7.375 41,642 7.1562 -2.44%
2013-04-29 0 0.820 0.800 0.820 0.780 0.820 1,530,588 1,238,752 0.8093 7.286 7.108 7.286 6.930 7.286 172,262 7.1911 1.23%
2013-04-26 0 0.810 0.790 0.810 0.790 0.850 4,590,000 3,754,100 0.8179 7.197 7.019 7.197 7.019 7.552 516,587 7.2671 -1.22%
2013-04-25 0 0.820 0.810 0.820 0.810 0.870 10,305,341 8,536,244 0.8283 7.286 7.197 7.286 7.197 7.730 1,159,826 7.3599 -1.20%
2013-04-24 0 0.830 0.810 0.840 0.820 0.850 1,360,000 1,130,300 0.8311 7.375 7.197 7.464 7.286 7.552 153,063 7.3846 -1.19%
2013-04-23 0 0.840 0.830 0.850 0.830 0.870 3,350,000 2,824,500 0.8431 7.464 7.375 7.552 7.375 7.730 377,030 7.4915 -2.33%
2013-04-22 0 0.860 0.840 0.870 0.840 0.880 2,175,882 1,858,105 0.8540 7.641 7.464 7.730 7.464 7.819 244,887 7.5876 1.18%
2013-04-19 0 0.850 0.840 0.850 0.780 0.860 9,800,000 7,953,300 0.8116 7.552 7.464 7.552 6.930 7.641 1,102,952 7.2109 2.41%
2013-04-18 0 0.830 0.810 0.830 0.780 0.850 10,060,000 8,221,900 0.8173 7.375 7.197 7.375 6.930 7.552 1,132,214 7.2618 3.75%
2013-04-17 0 0.800 0.780 0.800 0.780 0.810 2,310,000 1,818,500 0.7872 7.108 6.930 7.108 6.930 7.197 259,982 6.9947 1.27%
2013-04-16 0 0.790 0.780 0.790 0.740 0.790 1,518,000 1,185,840 0.7812 7.019 6.930 7.019 6.575 7.019 170,845 6.9410 3.95%
2013-04-15 0 0.760 0.750 0.760 0.730 0.770 4,090,588 3,137,617 0.7670 6.753 6.664 6.753 6.486 6.842 460,380 6.8153 -2.56%
2013-04-12 0 0.780 0.750 0.780 0.750 0.780 2,630,000 2,009,000 0.7639 6.930 6.664 6.930 6.664 6.930 295,996 6.7872 -2.50%
2013-04-11 0 0.800 0.770 0.800 0.760 0.800 3,530,000 2,725,500 0.7721 7.108 6.842 7.108 6.753 7.108 397,288 6.8603 0.00%
2013-04-10 0 0.800 0.780 0.800 0.760 0.830 3,400,000 2,695,100 0.7927 7.108 6.930 7.108 6.753 7.375 382,657 7.0431 -1.23%
2013-04-09 0 0.810 0.780 0.790 0.750 0.820 5,412,000 4,359,620 0.8055 7.197 6.930 7.019 6.664 7.286 609,100 7.1575 5.19%
2013-04-08 0 0.770 0.760 0.790 0.750 0.800 2,770,000 2,150,700 0.7764 6.842 6.753 7.019 6.664 7.108 311,753 6.8987 -2.53%
2013-04-05 0 0.790 0.760 0.790 0.700 0.830 3,320,000 2,586,400 0.7790 7.019 6.753 7.019 6.220 7.375 373,653 6.9219 -1.25%
2013-04-03 0 0.800 0.800 0.810 0.660 0.830 7,077,659 5,540,391 0.7828 7.108 7.108 7.197 5.864 7.375 796,563 6.9554 -3.61%
2013-04-02 0 0.830 0.810 0.830 0.800 0.840 5,481,400 4,475,106 0.8164 7.375 7.197 7.375 7.108 7.464 616,910 7.2541 1.22%
2013-03-28 0 0.820 0.800 0.830 0.770 0.830 2,954,000 2,373,560 0.8035 7.286 7.108 7.375 6.842 7.375 332,461 7.1394 0.00%
2013-03-27 0 0.820 0.810 0.820 0.820 0.870 3,650,800 3,043,316 0.8336 7.286 7.197 7.286 7.286 7.730 410,883 7.4068 -2.38%
2013-03-26 0 0.840 0.840 0.850 0.780 0.850 7,680,000 6,211,100 0.8087 7.464 7.464 7.552 6.930 7.552 864,354 7.1858 1.20%
2013-03-25 0 0.830 0.820 0.840 0.750 0.840 12,231,870 9,738,151 0.7961 7.375 7.286 7.464 6.664 7.464 1,376,650 7.0738 9.21%
2013-03-22 0 0.760 0.730 0.760 0.680 0.760 4,630,000 3,191,400 0.6893 6.753 6.486 6.753 6.042 6.753 521,089 6.1245 11.76%
2013-03-21 0 0.680 0.680 0.690 0.670 0.700 4,590,000 3,140,600 0.6842 6.042 6.042 6.131 5.953 6.220 516,587 6.0795 -1.45%
2013-03-20 0 0.690 0.660 0.690 0.660 0.700 6,680,000 4,534,800 0.6789 6.131 5.864 6.131 5.864 6.220 751,808 6.0319 1.47%
2013-03-19 0 0.680 0.670 0.680 0.650 0.690 6,861,764 4,631,499 0.6750 6.042 5.953 6.042 5.775 6.131 772,265 5.9973 -1.45%
2013-03-18 0 0.690 0.680 0.690 0.680 0.700 8,230,000 5,672,146 0.6892 6.131 6.042 6.131 6.042 6.220 926,255 6.1237 0.00%
2013-03-15 0 0.690 0.690 0.700 0.690 0.700 1,521,600 1,058,524 0.6957 6.131 6.131 6.220 6.131 6.220 171,250 6.1812 -1.43%
2013-03-14 0 0.700 0.690 0.700 0.680 0.700 630,000 438,500 0.6960 6.220 6.131 6.220 6.042 6.220 70,904 6.1844 0.00%
2013-03-13 0 0.700 0.700 0.710 0.680 0.710 5,602,000 3,874,080 0.6916 6.220 6.220 6.309 6.042 6.309 630,483 6.1446 1.45%
2013-03-12 0 0.690 0.670 0.690 0.660 0.700 5,905,880 4,063,822 0.6881 6.131 5.953 6.131 5.864 6.220 664,684 6.1139 -1.43%
2013-03-11 0 0.700 0.690 0.700 0.680 0.720 2,400,434 1,679,146 0.6995 6.220 6.131 6.220 6.042 6.397 270,160 6.2154 1.45%
2013-03-08 0 0.690 0.680 0.690 0.680 0.700 8,795,317 6,056,956 0.6887 6.131 6.042 6.131 6.042 6.220 989,879 6.1189 0.00%
2013-03-07 0 0.690 0.680 0.690 0.670 0.710 5,000,000 3,425,100 0.6850 6.131 6.042 6.131 5.953 6.309 562,731 6.0866 0.00%
2013-03-06 0 0.690 0.680 0.700 0.650 0.710 7,330,000 4,985,200 0.6801 6.131 6.042 6.220 5.775 6.309 824,963 6.0429 6.15%
2013-03-05 0 0.650 0.640 0.650 0.600 0.710 15,200,000 10,061,600 0.6619 5.775 5.687 5.775 5.331 6.309 1,710,701 5.8816 3.17%
2013-03-04 0 0.630 0.620 0.630 0.620 0.640 4,722,000 2,986,880 0.6325 5.598 5.509 5.598 5.509 5.687 531,443 5.6203 3.28%
2013-03-01 0 0.610 0.600 0.620 0.600 0.680 5,560,000 3,510,000 0.6313 5.420 5.331 5.509 5.331 6.042 625,756 5.6092 1.67%
2013-02-28 0 0.600 0.600 0.610 0.540 0.640 6,772,400 4,014,168 0.5927 5.331 5.331 5.420 4.798 5.687 762,207 5.2665 9.09%
2013-02-27 0 0.550 0.540 0.550 0.540 0.550 790,000 434,300 0.5497 4.887 4.798 4.887 4.798 4.887 88,911 4.8846 1.85%
2013-02-26 0 0.540 0.530 0.550 0.540 0.550 2,170,000 1,176,600 0.5422 4.798 4.709 4.887 4.798 4.887 244,225 4.8177 1.89%
2013-02-25 0 0.530 0.520 0.540 0.510 0.530 3,792,000 1,974,500 0.5207 4.709 4.620 4.798 4.531 4.709 426,775 4.6266 1.92%
2013-02-22 0 0.520 0.500 0.530 0.495 0.530 4,041,764 2,058,937 0.5094 4.620 4.443 4.709 4.398 4.709 454,885 4.5263 5.05%
2013-02-21 0 0.495 0.495 0.500 0.495 0.520 3,812,000 1,898,200 0.4980 4.398 4.398 4.443 4.398 4.620 429,026 4.4244 0.00%
2013-02-20 0 0.495 0.495 0.500 0.490 0.540 3,479,411 1,738,270 0.4996 4.398 4.398 4.443 4.354 4.798 391,594 4.4390 -4.81%
2013-02-19 0 0.520 0.500 0.520 0.500 0.550 10,840,000 5,687,800 0.5247 4.620 4.443 4.620 4.443 4.887 1,220,000 4.6621 0.00%
2013-02-18 0 0.520 0.500 0.520 0.500 0.530 2,602,059 1,317,408 0.5063 4.620 4.443 4.620 4.443 4.709 292,852 4.4986 0.00%
2013-02-15 0 0.520 0.510 0.520 0.510 0.550 2,532,000 1,330,260 0.5254 4.620 4.531 4.620 4.531 4.887 284,967 4.6681 1.96%
2013-02-14 0 0.510 0.500 0.520 0.490 0.570 12,190,000 6,579,350 0.5397 4.531 4.443 4.620 4.354 5.065 1,371,937 4.7957 3.03%
2013-02-08 0 0.495 0.485 0.495 0.405 0.500 14,784,587 6,559,872 0.4437 4.398 4.309 4.398 3.599 4.443 1,663,948 3.9424 19.28%
2013-02-07 0 0.415 0.405 0.415 0.365 0.415 17,930,000 6,970,100 0.3887 3.687 3.599 3.687 3.243 3.687 2,017,952 3.4540 16.90%
2013-02-06 0 0.355 0.355 0.370 0.350 0.370 1,010,000 366,950 0.3633 3.154 3.154 3.288 3.110 3.288 113,672 3.2282 -1.39%
2013-02-05 0 0.360 0.340 0.365 0.355 0.365 3,901,800 1,395,132 0.3576 3.199 3.021 3.243 3.154 3.243 439,132 3.1770 -2.70%
2013-02-04 0 0.370 0.355 0.370 0.330 0.370 6,020,000 2,129,250 0.3537 3.288 3.154 3.288 2.932 3.288 677,528 3.1427 4.23%
2013-02-01 0 0.355 0.340 0.360 0.345 0.360 700,000 248,500 0.3550 3.154 3.021 3.199 3.065 3.199 78,782 3.1543 4.41%
2013-01-31 0 0.340 0.340 0.350 0.340 0.350 9,230,000 3,215,900 0.3484 3.021 3.021 3.110 3.021 3.110 1,038,801 3.0958 -1.45%
2013-01-30 0 0.345 0.335 0.345 0.335 0.350 2,412,400 832,056 0.3449 3.065 2.977 3.065 2.977 3.110 271,506 3.0646 -4.17%
2013-01-29 0 0.360 0.350 0.360 0.350 0.360 1,272,600 455,945 0.3583 3.199 3.110 3.199 3.110 3.199 143,226 3.1834 2.86%
2013-01-28 0 0.350 0.350 0.360 0.350 0.360 2,086,471 738,426 0.3539 3.110 3.110 3.199 3.110 3.199 234,824 3.1446 -4.11%
2013-01-25 0 0.365 0.340 0.365 0.350 0.375 2,250,000 835,100 0.3712 3.243 3.021 3.243 3.110 3.332 253,229 3.2978 0.00%
2013-01-24 0 0.365 0.350 0.365 0.365 0.365 1,220,000 445,000 0.3648 3.243 3.110 3.243 3.243 3.243 137,306 3.2409 4.29%
2013-01-23 0 0.350 0.350 0.370 0.350 0.380 2,870,000 1,050,400 0.3660 3.110 3.110 3.288 3.110 3.376 323,007 3.2519 -5.41%
2013-01-22 0 0.370 0.370 0.380 0.370 0.385 2,061,600 770,860 0.3739 3.288 3.288 3.376 3.288 3.421 232,025 3.3223 -2.63%
2013-01-21 0 0.380 0.370 0.380 0.380 0.385 1,300,000 495,000 0.3808 3.376 3.288 3.376 3.376 3.421 146,310 3.3832 -1.30%
2013-01-18 0 0.385 0.360 0.385 0.365 0.385 2,085,541 780,319 0.3742 3.421 3.199 3.421 3.243 3.421 234,720 3.3245 1.32%
2013-01-17 0 0.380 0.355 0.380 0.350 0.380 4,832,000 1,747,480 0.3616 3.376 3.154 3.376 3.110 3.376 543,823 3.2133 4.11%
2013-01-16 0 0.365 0.355 0.370 0.355 0.385 1,631,176 601,738 0.3689 3.243 3.154 3.288 3.154 3.421 183,583 3.2778 1.39%
2013-01-15 0 0.360 0.360 0.380 0.355 0.390 2,730,000 1,022,450 0.3745 3.199 3.199 3.376 3.154 3.465 307,251 3.3277 -2.70%
2013-01-14 0 0.370 0.365 0.380 0.365 0.400 3,970,000 1,534,750 0.3866 3.288 3.243 3.376 3.243 3.554 446,808 3.4349 -3.90%
2013-01-11 0 0.385 0.375 0.385 0.350 0.390 2,500,000 936,150 0.3745 3.421 3.332 3.421 3.110 3.465 281,365 3.3272 4.05%
2013-01-10 0 0.370 0.365 0.390 0.370 0.395 2,900,000 1,094,050 0.3773 3.288 3.243 3.465 3.288 3.510 326,384 3.3520 -5.13%
2013-01-09 0 0.390 0.390 0.400 0.390 0.405 10,090,600 3,980,972 0.3945 3.465 3.465 3.554 3.465 3.599 1,135,658 3.5054 1.30%
2013-01-08 0 0.385 0.380 0.385 0.350 0.405 3,089,200 1,192,168 0.3859 3.421 3.376 3.421 3.110 3.599 347,677 3.4289 10.00%
2013-01-07 0 0.350 0.350 0.365 0.340 0.375 4,919,564 1,774,695 0.3607 3.110 3.110 3.243 3.021 3.332 553,678 3.2053 7.69%
2013-01-04 0 0.325 0.310 0.325 0.305 0.325 4,840,000 1,523,250 0.3147 2.888 2.754 2.888 2.710 2.888 544,723 2.7964 8.33%
2013-01-03 0 0.300 0.300 0.315 0.300 0.320 1,501,200 461,536 0.3074 2.666 2.666 2.799 2.666 2.843 168,954 2.7317 -4.76%
2013-01-02 0 0.315 0.305 0.315 0.305 0.315 1,280,000 392,700 0.3068 2.799 2.710 2.799 2.710 2.799 144,059 2.7260 3.28%
2012-12-31 0 0.305 0.295 0.305 0.305 0.305 600,000 183,000 0.3050 2.710 2.621 2.710 2.710 2.710 67,528 2.7100 0.00%
2012-12-28 0 0.305 0.295 0.305 0.295 0.315 2,010,000 611,800 0.3044 2.710 2.621 2.710 2.621 2.799 226,218 2.7045 -3.17%
2012-12-27 0 0.315 0.315 0.320 0.300 0.315 2,930,400 888,410 0.3032 2.799 2.799 2.843 2.666 2.799 329,805 2.6937 5.00%
2012-12-24 0 0.300 0.290 0.315 - - 0 0 - 2.666 2.577 2.799 - - 0 - 0.00%
2012-12-21 0 0.300 0.290 0.305 0.290 0.305 2,520,000 749,700 0.2975 2.666 2.577 2.710 2.577 2.710 283,616 2.6434 3.45%
2012-12-20 0 0.290 0.290 0.295 0.290 0.300 400,000 117,000 0.2925 2.577 2.577 2.621 2.577 2.666 45,018 2.5989 -3.33%
2012-12-19 0 0.300 0.290 0.310 0.290 0.305 1,970,000 587,500 0.2982 2.666 2.577 2.754 2.577 2.710 221,716 2.6498 3.45%
2012-12-18 0 0.290 0.290 0.300 0.290 0.315 3,612,000 1,062,660 0.2942 2.577 2.577 2.666 2.577 2.799 406,517 2.6141 0.00%
2012-12-17 0 0.290 0.290 0.305 0.285 0.325 660,000 201,950 0.3060 2.577 2.577 2.710 2.532 2.888 74,280 2.7188 -6.45%
2012-12-14 0 0.310 0.305 0.315 0.300 0.315 2,680,000 830,850 0.3100 2.754 2.710 2.799 2.666 2.799 301,624 2.7546 3.33%
2012-12-13 0 0.300 0.290 0.345 0.285 0.355 4,860,000 1,623,400 0.3340 2.666 2.577 3.065 2.532 3.154 546,974 2.9680 -11.76%
2012-12-12 0 0.340 0.335 0.345 0.330 0.350 2,310,000 788,950 0.3415 3.021 2.977 3.065 2.932 3.110 259,982 3.0346 -2.86%
2012-12-11 0 0.350 0.335 0.350 0.335 0.355 2,160,000 751,450 0.3479 3.110 2.977 3.110 2.977 3.154 243,100 3.0911 1.45%
2012-12-10 0 0.345 0.330 0.345 0.330 0.355 2,950,588 1,005,635 0.3408 3.065 2.932 3.065 2.932 3.154 332,077 3.0283 4.55%
2012-12-07 0 0.330 0.320 0.350 0.330 0.375 5,040,000 1,797,750 0.3567 2.932 2.843 3.110 2.932 3.332 567,232 3.1693 -8.33%
2012-12-06 0 0.360 0.355 0.370 0.345 0.385 1,651,600 602,180 0.3646 3.199 3.154 3.288 3.065 3.421 185,881 3.2396 -4.00%
2012-12-05 0 0.375 0.350 0.380 0.350 0.375 3,680,000 1,329,450 0.3613 3.332 3.110 3.376 3.110 3.332 414,170 3.2099 2.74%
2012-12-04 0 0.365 0.355 0.365 0.350 0.365 650,000 236,600 0.3640 3.243 3.154 3.243 3.110 3.243 73,155 3.2342 4.29%
2012-12-03 0 0.350 0.350 0.370 0.350 0.370 720,000 258,300 0.3588 3.110 3.110 3.288 3.110 3.288 81,033 3.1876 -5.41%
2012-11-30 0 0.370 0.355 0.370 0.355 0.370 1,390,000 504,150 0.3627 3.288 3.154 3.288 3.154 3.288 156,439 3.2227 0.00%
2012-11-29 0 0.370 0.370 0.375 0.370 0.375 1,130,000 419,750 0.3715 3.288 3.288 3.332 3.288 3.332 127,177 3.3005 -1.33%
2012-11-28 0 0.375 0.370 0.380 0.375 0.385 940,000 354,700 0.3773 3.332 3.288 3.376 3.332 3.421 105,793 3.3528 -2.60%
2012-11-27 0 0.385 0.375 0.385 0.380 0.390 980,000 377,100 0.3848 3.421 3.332 3.421 3.376 3.465 110,295 3.4190 4.05%
2012-11-26 0 0.370 0.370 0.375 0.365 0.375 1,630,882 604,608 0.3707 3.288 3.288 3.332 3.243 3.332 183,549 3.2940 1.37%
2012-11-23 0 0.365 0.360 0.365 0.365 0.370 650,000 237,750 0.3658 3.243 3.199 3.243 3.243 3.288 73,155 3.2499 1.39%
2012-11-22 0 0.360 0.360 0.370 0.360 0.370 710,000 257,300 0.3624 3.199 3.199 3.288 3.199 3.288 79,908 3.2200 -1.37%
2012-11-21 0 0.365 0.365 0.370 0.365 0.370 1,160,000 423,650 0.3652 3.243 3.243 3.288 3.243 3.288 130,554 3.2450 -1.35%
2012-11-20 0 0.370 0.365 0.375 0.360 0.370 850,000 313,750 0.3691 3.288 3.243 3.332 3.199 3.288 95,664 3.2797 -1.33%
2012-11-19 0 0.375 0.360 0.375 0.375 0.375 100,000 37,500 0.3750 3.332 3.199 3.332 3.332 3.332 11,255 3.3320 1.35%
2012-11-16 0 0.370 0.365 0.370 0.370 0.370 1,170,000 432,900 0.3700 3.288 3.243 3.288 3.288 3.288 131,679 3.2875 1.37%
2012-11-15 0 0.365 0.355 0.365 0.350 0.370 3,050,000 1,109,350 0.3637 3.243 3.154 3.243 3.110 3.288 343,266 3.2318 1.39%
2012-11-14 0 0.360 0.355 0.360 0.360 0.360 310,000 111,300 0.3590 3.199 3.154 3.199 3.199 3.199 34,889 3.1901 1.41%
2012-11-13 0 0.355 0.350 0.355 0.350 0.360 1,750,000 616,000 0.3520 3.154 3.110 3.154 3.110 3.199 196,956 3.1276 0.00%
2012-11-12 0 0.355 0.355 0.365 0.355 0.385 1,340,000 488,450 0.3645 3.154 3.154 3.243 3.154 3.421 150,812 3.2388 -4.05%
2012-11-09 0 0.370 0.360 0.375 0.365 0.375 2,270,000 845,150 0.3723 3.288 3.199 3.332 3.243 3.332 255,480 3.3081 2.78%
2012-11-08 0 0.360 0.360 0.370 0.360 0.360 840,000 302,400 0.3600 3.199 3.199 3.288 3.199 3.199 94,539 3.1987 0.00%
2012-11-07 0 0.360 0.360 0.370 0.360 0.380 1,460,000 534,100 0.3658 3.199 3.199 3.288 3.199 3.376 164,317 3.2504 -2.70%
2012-11-06 0 0.370 0.365 0.370 0.370 0.385 2,280,000 856,850 0.3758 3.288 3.243 3.288 3.288 3.421 256,605 3.3392 -2.63%
2012-11-05 0 0.380 0.370 0.380 0.375 0.380 660,000 249,700 0.3783 3.376 3.288 3.376 3.332 3.376 74,280 3.3616 1.33%
2012-11-02 0 0.375 0.375 0.380 0.370 0.380 2,692,000 1,010,700 0.3754 3.332 3.332 3.376 3.288 3.376 302,974 3.3359 0.00%
2012-11-01 0 0.375 0.375 0.385 0.375 0.400 8,670,000 3,346,600 0.3860 3.332 3.332 3.421 3.332 3.554 975,775 3.4297 -1.32%
2012-10-31 0 0.380 0.375 0.380 0.370 0.380 2,170,176 819,209 0.3775 3.376 3.332 3.376 3.288 3.376 244,245 3.3540 2.70%
2012-10-30 0 0.370 0.355 0.370 0.375 0.400 55,600 21,338 0.3838 3.288 3.154 3.288 3.332 3.554 6,258 3.4100 -1.33%
2012-10-29 0 0.375 0.360 0.375 0.350 0.375 1,810,000 675,750 0.3733 3.332 3.199 3.332 3.110 3.332 203,708 3.3172 1.35%
2012-10-26 0 0.370 0.365 0.380 0.360 0.370 1,090,000 397,000 0.3642 3.288 3.243 3.376 3.199 3.288 122,675 3.2362 0.00%
2012-10-25 0 0.370 0.370 0.380 0.360 0.385 1,832,000 686,950 0.3750 3.288 3.288 3.376 3.199 3.421 206,185 3.3317 -1.33%
2012-10-24 0 0.375 0.365 0.375 0.350 0.405 8,440,000 3,089,500 0.3661 3.332 3.243 3.332 3.110 3.599 949,889 3.2525 -5.06%
2012-10-22 0 0.395 0.390 0.400 0.380 0.400 4,910,000 1,958,650 0.3989 3.510 3.465 3.554 3.376 3.554 552,601 3.5444 3.95%
2012-10-19 0 0.380 0.380 0.400 0.370 0.400 12,475,529 4,799,505 0.3847 3.376 3.376 3.554 3.288 3.554 1,404,072 3.4183 0.00%
2012-10-18 0 0.380 0.370 0.380 0.355 0.385 3,660,400 1,336,882 0.3652 3.376 3.288 3.376 3.154 3.421 411,964 3.2451 0.00%
2012-10-17 0 0.380 0.370 0.380 0.360 0.390 6,970,000 2,598,150 0.3728 3.376 3.288 3.376 3.199 3.465 784,446 3.3121 2.70%
2012-10-16 0 0.370 0.370 0.380 0.360 0.400 25,110,000 9,347,800 0.3723 3.288 3.288 3.376 3.199 3.554 2,826,033 3.3077 0.00%
2012-10-15 1 - - - - - 0 0 - 3.288 - - - - 0 - 0.00%
2012-10-12 1 - - - - - 0 0 - 3.288 - - - - 0 - 0.00%
2012-10-11 1 - - - - - 0 0 - 3.288 - - - - 0 - 0.00%
2012-10-10 1 - - - - - 0 0 - 3.288 - - - - 0 - 0.00%
2012-10-09 1 - - - - - 0 0 - 3.288 - - - - 0 - 0.00%
2012-10-08 1 - - - - - 0 0 - 3.288 - - - - 0 - 0.00%
2012-10-05 0 0.370 0.350 0.370 0.360 0.370 3,169,118 1,166,450 0.3681 3.288 3.110 3.288 3.199 3.288 356,672 3.2704 -1.33%
2012-10-04 0 0.375 0.375 0.380 0.355 0.380 740,000 265,150 0.3583 3.332 3.332 3.376 3.154 3.376 83,284 3.1837 1.35%
2012-10-03 0 0.370 0.370 0.380 0.360 0.400 2,771,000 1,029,315 0.3715 3.288 3.288 3.376 3.199 3.554 311,865 3.3005 -3.90%
2012-09-28 0 0.385 0.375 0.385 0.385 0.400 1,620,000 639,000 0.3944 3.421 3.332 3.421 3.421 3.554 182,325 3.5047 -2.53%
2012-09-27 0 0.395 0.380 0.395 0.375 0.405 2,050,000 801,450 0.3910 3.510 3.376 3.510 3.332 3.599 230,720 3.4737 -2.47%
2012-09-26 0 0.405 0.380 0.405 0.385 0.405 7,460,000 2,979,350 0.3994 3.599 3.376 3.599 3.421 3.599 839,594 3.5486 3.85%
2012-09-25 0 0.390 0.385 0.395 0.390 0.415 1,370,000 550,950 0.4022 3.465 3.421 3.510 3.465 3.687 154,188 3.5732 -6.02%
2012-09-24 0 0.415 0.410 0.415 0.385 0.415 6,422,000 2,625,350 0.4088 3.687 3.643 3.687 3.421 3.687 722,771 3.6323 7.79%
2012-09-21 0 0.385 0.380 0.395 0.385 0.400 2,710,000 1,061,800 0.3918 3.421 3.376 3.510 3.421 3.554 305,000 3.4813 6.94%
2012-09-20 0 0.360 0.350 0.395 0.360 0.400 4,423,529 1,732,020 0.3915 3.199 3.110 3.510 3.199 3.554 497,851 3.4790 -10.00%
2012-09-19 0 0.400 0.390 0.400 0.390 0.440 3,250,023 1,308,658 0.4027 3.554 3.465 3.554 3.465 3.910 365,777 3.5777 -6.98%
2012-09-18 0 0.430 0.425 0.435 0.425 0.470 1,551,470 672,502 0.4335 3.821 3.776 3.865 3.776 4.176 174,612 3.8514 0.00%
2012-09-17 0 0.430 0.425 0.435 0.415 0.445 10,843,400 4,656,197 0.4294 3.821 3.776 3.865 3.687 3.954 1,220,383 3.8154 3.61%
2012-09-14 0 0.415 0.405 0.420 0.390 0.420 6,450,776 2,596,044 0.4024 3.687 3.599 3.732 3.465 3.732 726,010 3.5758 6.41%
2012-09-13 0 0.390 0.385 0.390 0.360 0.395 7,600,000 2,898,150 0.3813 3.465 3.421 3.465 3.199 3.510 855,351 3.3883 9.86%
2012-09-12 0 0.355 0.345 0.355 0.320 0.360 4,930,000 1,708,150 0.3465 3.154 3.065 3.154 2.843 3.199 554,852 3.0786 2.90%
2012-09-11 0 0.345 0.335 0.345 0.345 0.350 80,000 27,950 0.3494 3.065 2.977 3.065 3.065 3.110 9,004 3.1043 0.00%
2012-09-10 0 0.345 0.340 0.345 0.320 0.360 10,490,000 3,504,800 0.3341 3.065 3.021 3.065 2.843 3.199 1,180,609 2.9686 4.55%
2012-09-07 0 0.330 0.320 0.330 0.300 0.350 7,053,529 2,325,179 0.3296 2.932 2.843 2.932 2.666 3.110 793,847 2.9290 10.00%
2012-09-06 0 0.300 0.300 0.305 0.250 0.305 6,642,000 1,870,220 0.2816 2.666 2.666 2.710 2.221 2.710 747,531 2.5019 17.65%
2012-09-05 0 0.255 0.250 0.255 0.230 0.260 7,870,000 1,930,090 0.2452 2.266 2.221 2.266 2.044 2.310 885,738 2.1791 5.81%
2012-09-04 0 0.241 0.237 0.242 0.225 0.244 14,717,000 3,471,785 0.2359 2.141 2.106 2.150 1.999 2.168 1,656,341 2.0961 8.07%
2012-09-03 0 0.223 0.221 0.225 0.221 0.243 1,979,411 449,473 0.2271 1.981 1.964 1.999 1.964 2.159 222,775 2.0176 -3.04%
2012-08-31 0 0.230 0.227 0.234 0.226 0.250 756,352 174,967 0.2313 2.044 2.017 2.079 2.008 2.221 85,124 2.0554 0.00%
2012-08-30 0 0.230 0.226 0.232 0.225 0.235 17,151,000 3,942,131 0.2298 2.044 2.008 2.061 1.999 2.088 1,930,279 2.0423 -4.56%
2012-08-29 0 0.241 0.234 0.241 0.230 0.260 19,120,000 4,584,990 0.2398 2.141 2.079 2.141 2.044 2.310 2,151,882 2.1307 4.78%
2012-08-28 0 0.230 0.228 0.234 0.199 0.235 10,930,000 2,272,710 0.2079 2.044 2.026 2.079 1.768 2.088 1,230,129 1.8475 10.58%
2012-08-27 0 0.208 0.205 0.208 0.205 0.220 12,460,000 2,699,190 0.2166 1.848 1.821 1.848 1.821 1.955 1,402,325 1.9248 -3.26%
2012-08-24 0 0.215 0.210 0.215 0.210 0.223 11,092,000 2,385,522 0.2151 1.910 1.866 1.910 1.866 1.981 1,248,362 1.9109 -3.59%
2012-08-23 0 0.223 0.212 0.213 0.213 0.235 6,480,000 1,464,490 0.2260 1.981 1.884 1.893 1.893 2.088 729,299 2.0081 -2.19%
2012-08-22 0 0.228 0.228 0.230 0.220 0.247 11,270,000 2,643,560 0.2346 2.026 2.026 2.044 1.955 2.195 1,268,395 2.0842 -5.39%
2012-08-21 0 0.241 0.239 0.242 0.200 0.295 51,990,000 12,669,380 0.2437 2.141 2.124 2.150 1.777 2.621 5,851,273 2.1652 -2.82%
2012-08-20 1 - - - - - 0 0 - 2.204 - - - - 0 - 0.00%
2012-08-17 1 - - - - - 0 0 - 2.204 - - - - 0 - 0.00%
2012-08-16 1 - - - - - 0 0 - 2.204 - - - - 0 - 0.00%
2012-08-15 1 - - - - - 0 0 - 2.204 - - - - 0 - 0.00%
2012-08-14 1 - - - - - 0 0 - 2.204 - - - - 0 - 0.00%
2012-08-13 1 - - - - - 0 0 - 2.204 - - - - 0 - 0.00%
2012-08-10 1 - - - - - 0 0 - 2.204 - - - - 0 - 0.00%
2012-08-09 1 - - - - - 0 0 - 2.204 - - - - 0 - 0.00%
2012-08-08 0 0.248 0.245 0.248 0.210 0.355 20,354,705 5,339,339 0.2623 2.204 2.177 2.204 1.866 3.154 2,290,843 2.3307 -24.85%
2012-08-07 0 0.330 0.330 0.335 0.330 0.380 11,770,000 4,006,750 0.3404 2.932 2.932 2.977 2.932 3.376 1,324,668 3.0247 -19.51%
2012-08-06 0 0.410 0.380 0.410 0.365 0.450 5,650,000 2,269,800 0.4017 3.643 3.376 3.643 3.243 3.998 635,886 3.5695 7.89%
2012-08-03 0 0.380 0.360 0.380 0.355 0.380 2,530,800 928,384 0.3668 3.376 3.199 3.376 3.154 3.376 284,832 3.2594 1.33%
2012-08-02 0 0.375 0.370 0.380 0.370 0.390 6,651,600 2,550,776 0.3835 3.332 3.288 3.376 3.288 3.465 748,612 3.4073 -2.60%
2012-08-01 0 0.385 0.365 0.390 0.370 0.390 4,250,000 1,628,050 0.3831 3.421 3.243 3.465 3.288 3.465 478,321 3.4037 -1.28%
2012-07-31 0 0.390 0.370 0.390 0.380 0.390 380,000 147,200 0.3874 3.465 3.288 3.465 3.376 3.465 42,768 3.4419 2.63%
2012-07-30 0 0.380 0.370 0.385 0.380 0.385 1,860,000 707,900 0.3806 3.376 3.288 3.421 3.376 3.421 209,336 3.3816 -1.30%
2012-07-27 0 0.385 0.370 0.385 0.375 0.395 2,701,470 1,045,329 0.3869 3.421 3.288 3.421 3.332 3.510 304,040 3.4381 1.32%
2012-07-26 0 0.380 0.370 0.390 0.380 0.390 7,070,000 2,716,800 0.3843 3.376 3.288 3.465 3.376 3.465 795,701 3.4143 -2.56%
2012-07-25 0 0.390 0.365 0.390 0.365 0.390 2,490,000 945,500 0.3797 3.465 3.243 3.465 3.243 3.465 280,240 3.3739 0.00%
2012-07-24 0 0.390 0.370 0.390 0.380 0.390 1,710,000 656,150 0.3837 3.465 3.288 3.465 3.376 3.465 192,454 3.4094 2.63%
2012-07-23 0 0.380 0.345 0.380 0.365 0.380 2,320,000 865,450 0.3730 3.376 3.065 3.376 3.243 3.376 261,107 3.3145 -1.30%
2012-07-20 0 0.385 0.350 0.385 0.340 0.395 1,880,000 712,400 0.3789 3.421 3.110 3.421 3.021 3.510 211,587 3.3669 5.48%
2012-07-19 0 0.365 0.350 0.365 0.355 0.365 1,230,000 447,350 0.3637 3.243 3.110 3.243 3.154 3.243 138,432 3.2316 4.29%
2012-07-18 0 0.350 0.350 0.360 0.350 0.365 1,420,000 515,200 0.3628 3.110 3.110 3.199 3.110 3.243 159,815 3.2237 -6.67%
2012-07-17 0 0.375 0.360 0.380 0.360 0.375 4,320,000 1,581,550 0.3661 3.332 3.199 3.376 3.199 3.332 486,199 3.2529 0.00%
2012-07-16 0 0.375 0.355 0.385 0.350 0.390 2,590,400 972,136 0.3753 3.332 3.154 3.421 3.110 3.465 291,539 3.3345 0.00%
2012-07-13 0 0.375 0.365 0.390 0.375 0.415 1,724,011 675,183 0.3916 3.332 3.243 3.465 3.332 3.687 194,031 3.4798 4.17%
2012-07-12 0 0.360 0.345 0.360 0.350 0.360 3,650,000 1,282,600 0.3514 3.199 3.065 3.199 3.110 3.199 410,793 3.1223 -1.37%
2012-07-11 0 0.365 0.355 0.365 0.360 0.380 1,780,000 660,500 0.3711 3.243 3.154 3.243 3.199 3.376 200,332 3.2970 -3.95%
2012-07-10 0 0.380 0.370 0.380 0.370 0.395 2,881,000 1,088,655 0.3779 3.376 3.288 3.376 3.288 3.510 324,245 3.3575 2.70%
2012-07-09 0 0.370 0.350 0.365 0.355 0.415 4,600,000 1,776,300 0.3862 3.288 3.110 3.243 3.154 3.687 517,712 3.4311 -5.13%
2012-07-06 0 0.390 0.390 0.405 0.390 0.500 11,388,000 4,776,730 0.4195 3.465 3.465 3.599 3.465 4.443 1,281,675 3.7269 -20.41%
2012-07-05 0 0.490 0.480 0.490 0.430 0.490 2,060,000 947,500 0.4600 4.354 4.265 4.354 3.821 4.354 231,845 4.0868 12.64%
2012-07-04 0 0.435 0.420 0.435 0.415 0.500 2,280,000 1,057,450 0.4638 3.865 3.732 3.865 3.687 4.443 256,605 4.1209 3.57%
2012-07-03 0 0.420 0.415 0.430 0.420 0.455 5,540,000 2,430,800 0.4388 3.732 3.687 3.821 3.732 4.043 623,506 3.8986 -1.18%
2012-06-29 0 0.425 0.405 0.430 0.425 0.425 1,850,000 786,250 0.4250 3.776 3.599 3.821 3.776 3.776 208,210 3.7762 -2.30%
2012-06-28 0 0.435 0.415 0.435 0.435 0.435 50,000 21,750 0.4350 3.865 3.687 3.865 3.865 3.865 5,627 3.8651 1.16%
2012-06-27 0 0.430 0.425 0.440 0.430 0.435 350,000 151,150 0.4319 3.821 3.776 3.910 3.821 3.865 39,391 3.8372 -4.44%
2012-06-26 0 0.450 0.450 0.460 0.415 0.460 3,381,200 1,489,124 0.4404 3.998 3.998 4.087 3.687 4.087 380,541 3.9132 5.88%
2012-06-25 0 0.425 0.410 0.425 0.415 0.445 2,414,000 1,039,570 0.4306 3.776 3.643 3.776 3.687 3.954 271,686 3.8264 -4.49%
2012-06-22 0 0.445 0.420 0.450 0.440 0.460 2,530,000 1,126,300 0.4452 3.954 3.732 3.998 3.910 4.087 284,742 3.9555 1.14%
2012-06-21 0 0.440 0.420 0.450 0.430 0.440 2,780,000 1,219,200 0.4386 3.910 3.732 3.998 3.821 3.910 312,878 3.8967 1.15%
2012-06-20 0 0.435 0.425 0.450 0.420 0.465 3,110,000 1,376,600 0.4426 3.865 3.776 3.998 3.732 4.132 350,018 3.9329 -5.43%
2012-06-19 0 0.460 0.425 0.460 0.420 0.460 4,070,000 1,771,050 0.4351 4.087 3.776 4.087 3.732 4.087 458,063 3.8664 10.84%
2012-06-18 0 0.415 0.415 0.435 0.415 0.460 2,560,000 1,134,200 0.4430 3.687 3.687 3.865 3.687 4.087 288,118 3.9366 -3.49%
2012-06-15 0 0.430 0.415 0.430 0.430 0.485 3,010,000 1,328,300 0.4413 3.821 3.687 3.821 3.821 4.309 338,764 3.9210 8.86%
2012-06-14 0 0.395 0.390 0.415 0.395 0.410 3,080,000 1,261,150 0.4095 3.510 3.465 3.687 3.510 3.643 346,642 3.6382 -3.66%
2012-06-13 0 0.410 0.400 0.410 0.400 0.430 1,854,000 779,880 0.4206 3.643 3.554 3.643 3.554 3.821 208,661 3.7376 3.80%
2012-06-12 0 0.395 0.375 0.400 0.350 0.400 3,730,000 1,472,050 0.3947 3.510 3.332 3.554 3.110 3.554 419,797 3.5066 1.28%
2012-06-11 0 0.390 0.380 0.390 0.390 0.390 10,630,200 4,145,770 0.3900 3.465 3.376 3.465 3.465 3.465 1,196,388 3.4652 0.00%
2012-06-08 0 0.390 0.370 0.395 0.370 0.395 2,840,000 1,110,000 0.3908 3.465 3.288 3.510 3.288 3.510 319,631 3.4728 -1.27%
2012-06-07 0 0.395 0.375 0.395 0.390 0.395 1,330,400 524,448 0.3942 3.510 3.332 3.510 3.465 3.510 149,731 3.5026 0.00%
2012-06-06 0 0.395 0.375 0.395 0.345 0.440 10,991,000 4,252,525 0.3869 3.510 3.332 3.510 3.065 3.910 1,236,994 3.4378 -10.23%
2012-06-05 0 0.440 0.420 0.440 0.425 0.440 6,470,000 2,814,950 0.4351 3.910 3.732 3.910 3.776 3.910 728,173 3.8658 2.33%
2012-06-04 0 0.430 0.420 0.440 0.410 0.435 7,860,000 3,418,550 0.4349 3.821 3.732 3.910 3.643 3.865 884,613 3.8645 -4.44%
2012-06-01 0 0.450 0.300 0.445 0.400 0.455 1,860,000 803,500 0.4320 3.998 2.666 3.954 3.554 4.043 209,336 3.8383 3.45%
2012-05-31 0 0.435 0.410 0.440 0.430 0.440 7,440,000 3,247,350 0.4365 3.865 3.643 3.910 3.821 3.910 837,343 3.8782 -1.14%
2012-05-30 0 0.440 0.435 0.455 0.435 0.440 1,272,200 557,463 0.4382 3.910 3.865 4.043 3.865 3.910 143,181 3.8934 0.00%
2012-05-29 0 0.440 0.430 0.445 0.430 0.445 5,920,000 2,609,500 0.4408 3.910 3.821 3.954 3.821 3.954 666,273 3.9166 0.00%
2012-05-28 0 0.440 0.430 0.445 0.420 0.445 4,630,000 2,033,650 0.4392 3.910 3.821 3.954 3.732 3.954 521,089 3.9027 0.00%
2012-05-25 0 0.440 0.440 0.455 0.440 0.455 4,150,000 1,874,650 0.4517 3.910 3.910 4.043 3.910 4.043 467,066 4.0137 1.15%
2012-05-24 0 0.435 0.435 0.455 0.425 0.460 4,970,000 2,224,900 0.4477 3.865 3.865 4.043 3.776 4.087 559,354 3.9776 -2.25%
2012-05-23 0 0.445 0.445 0.455 0.430 0.475 12,970,000 6,003,800 0.4629 3.954 3.954 4.043 3.821 4.220 1,459,723 4.1130 3.49%
2012-05-22 0 0.430 0.415 0.430 0.405 0.440 3,330,000 1,423,150 0.4274 3.821 3.687 3.821 3.599 3.910 374,779 3.7973 6.17%
2012-05-21 0 0.405 0.405 0.420 0.400 0.470 5,582,000 2,425,650 0.4345 3.599 3.599 3.732 3.554 4.176 628,232 3.8611 -1.22%
2012-05-18 0 0.410 0.400 0.410 0.410 0.425 5,580,000 2,337,450 0.4189 3.643 3.554 3.643 3.643 3.776 628,007 3.7220 -3.53%
2012-05-17 0 0.425 0.415 0.425 0.405 0.450 5,250,000 2,314,500 0.4409 3.776 3.687 3.776 3.599 3.998 590,867 3.9171 -4.49%
2012-05-16 1 - - - - - 0 0 - 3.954 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 3.954 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 3.954 - - - - 0 - 0.00%
2012-05-11 1 0.445 0.440 0.465 0.445 0.470 2,360,000 1,081,000 0.4581 3.954 3.910 4.132 3.954 4.176 265,609 4.0699 -3.26%
2012-05-10 0 0.460 0.460 0.470 0.420 0.490 8,500,000 4,119,650 0.4847 4.087 4.087 4.176 3.732 4.354 956,642 4.3064 0.00%
2012-05-09 0 0.460 0.445 0.460 0.430 0.480 1,950,000 863,200 0.4427 4.087 3.954 4.087 3.821 4.265 219,465 3.9332 1.10%
2012-05-08 0 0.455 0.455 0.460 0.435 0.470 3,447,200 1,554,296 0.4509 4.043 4.043 4.087 3.865 4.176 387,969 4.0062 5.81%
2012-05-07 0 0.430 0.420 0.430 0.400 0.450 4,020,000 1,678,550 0.4175 3.821 3.732 3.821 3.554 3.998 452,435 3.7100 -6.52%
2012-05-04 0 0.460 0.455 0.460 0.455 0.520 3,700,000 1,746,900 0.4721 4.087 4.043 4.087 4.043 4.620 416,421 4.1950 -7.07%
2012-05-03 0 0.495 0.495 0.500 0.345 0.500 7,716,634 3,380,309 0.4381 4.398 4.398 4.443 3.065 4.443 868,477 3.8922 45.59%
2012-05-02 0 0.340 0.325 0.340 0.300 0.340 3,210,400 1,018,674 0.3173 3.021 2.888 3.021 2.666 3.021 361,318 2.8193 9.68%
2012-04-30 0 0.310 0.305 0.310 0.295 0.310 2,822,941 859,752 0.3046 2.754 2.710 2.754 2.621 2.754 317,711 2.7061 0.00%
2012-04-27 0 0.310 0.310 0.320 0.305 0.320 1,480,000 459,100 0.3102 2.754 2.754 2.843 2.710 2.843 166,568 2.7562 3.33%
2012-04-26 0 0.300 0.300 0.310 0.295 0.310 11,960,000 3,592,650 0.3004 2.666 2.666 2.754 2.621 2.754 1,346,052 2.6690 3.45%
2012-04-25 0 0.290 0.290 0.300 0.280 0.300 202,600 58,147 0.2870 2.577 2.577 2.666 2.488 2.666 22,802 2.5501 -3.33%
2012-04-24 0 0.300 0.295 0.300 0.295 0.315 3,491,470 1,085,804 0.3110 2.666 2.621 2.666 2.621 2.799 392,951 2.7632 -3.23%
2012-04-23 0 0.310 0.310 0.315 0.295 0.325 1,850,000 573,750 0.3101 2.754 2.754 2.799 2.621 2.888 208,210 2.7556 5.08%
2012-04-20 0 0.295 0.285 0.300 0.280 0.345 5,990,000 1,776,600 0.2966 2.621 2.532 2.666 2.488 3.065 674,151 2.6353 -4.84%
2012-04-19 0 0.310 0.300 0.315 0.285 0.370 12,880,000 3,984,950 0.3094 2.754 2.666 2.799 2.532 3.288 1,449,594 2.7490 -15.07%
2012-04-18 0 0.365 0.360 0.365 0.340 0.405 5,390,000 1,981,050 0.3675 3.243 3.199 3.243 3.021 3.599 606,624 3.2657 -2.67%
2012-04-17 0 0.375 0.365 0.380 0.370 0.405 1,550,000 592,300 0.3821 3.332 3.243 3.376 3.288 3.599 174,446 3.3953 -7.41%
2012-04-16 0 0.405 0.385 0.400 0.380 0.450 5,270,000 2,136,050 0.4053 3.599 3.421 3.554 3.376 3.998 593,118 3.6014 0.00%
2012-04-13 1 - - - - - 0 0 - 3.599 - - - - 0 - 0.00%
2012-04-12 1 - - - - - 0 0 - 3.599 - - - - 0 - 0.00%
2012-04-11 1 - - - - - 0 0 - 3.599 - - - - 0 - 0.00%
2012-04-10 1 - - - - - 0 0 - 3.599 - - - - 0 - 0.00%
2012-04-05 1 - - - - - 0 0 - 3.599 - - - - 0 - 0.00%
2012-04-03 1 - - - - - 0 0 - 3.599 - - - - 0 - 0.00%
2012-04-02 1 - - - - - 0 0 - 3.599 - - - - 0 - 0.00%
2012-03-30 1 - - - - - 0 0 - 3.599 - - - - 0 - 0.00%
2012-03-29 1 - - - - - 0 0 - 3.599 - - - - 0 - 0.00%
2012-03-28 0 0.405 0.400 0.405 0.405 0.530 5,390,000 2,429,850 0.4508 3.599 3.554 3.599 3.599 4.709 606,624 4.0055 -20.59%
2012-03-27 0 0.510 0.510 0.520 0.510 0.600 5,960,000 3,125,900 0.5245 4.531 4.531 4.620 4.531 5.331 670,775 4.6601 -5.56%
2012-03-26 0 0.540 0.530 0.550 0.530 0.590 3,560,000 2,005,700 0.5634 4.798 4.709 4.887 4.709 5.242 400,664 5.0059 -12.90%
2012-03-23 0 0.620 0.610 0.620 0.600 0.700 14,650,000 9,399,100 0.6416 5.509 5.420 5.509 5.331 6.220 1,648,801 5.7006 -11.43%
2012-03-22 0 0.700 0.680 0.740 0.560 0.740 8,392,941 5,384,223 0.6415 6.220 6.042 6.575 4.976 6.575 944,593 5.7000 -5.41%
2012-03-21 0 0.740 0.700 0.740 0.670 0.770 5,045,600 3,582,440 0.7100 6.575 6.220 6.575 5.953 6.842 567,863 6.3086 -5.13%
2012-03-20 0 0.780 0.730 0.780 0.740 0.800 849,411 656,975 0.7734 6.930 6.486 6.930 6.575 7.108 95,598 6.8723 -2.50%
2012-03-19 0 0.800 0.750 0.800 0.750 0.820 622,882 493,816 0.7928 7.108 6.664 7.108 6.664 7.286 70,103 7.0442 -2.44%
2012-03-16 0 0.820 0.810 0.830 0.810 0.840 1,431,176 1,175,440 0.8213 7.286 7.197 7.375 7.197 7.464 161,073 7.2975 1.23%
2012-03-15 0 0.810 0.810 0.820 0.810 0.820 2,730,000 2,236,100 0.8191 7.197 7.197 7.286 7.197 7.286 307,251 7.2778 1.25%
2012-03-14 0 0.800 0.790 0.810 0.800 0.820 2,785,576 2,256,349 0.8100 7.108 7.019 7.197 7.108 7.286 313,506 7.1972 -1.23%
2012-03-13 0 0.810 0.810 0.840 0.810 0.920 2,290,000 1,900,800 0.8300 7.197 7.197 7.464 7.197 8.174 257,731 7.3751 -2.41%
2012-03-12 0 0.830 0.820 0.830 0.770 0.840 2,451,458 1,959,249 0.7992 7.375 7.286 7.375 6.842 7.464 275,902 7.1012 3.75%
2012-03-09 0 0.800 0.790 0.810 0.770 0.810 7,126,200 5,648,858 0.7927 7.108 7.019 7.197 6.842 7.197 802,026 7.0432 -2.44%
2012-03-08 0 0.820 0.800 0.820 0.800 0.850 3,932,600 3,180,154 0.8087 7.286 7.108 7.286 7.108 7.552 442,599 7.1852 -1.20%
2012-03-07 0 0.830 0.810 0.830 0.800 1.180 10,712,000 9,006,840 0.8408 7.375 7.197 7.375 7.108 10.48 1,205,594 7.4709 -29.66%
2012-03-06 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-03-05 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-03-02 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-03-01 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-02-29 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-02-28 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-02-27 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-02-24 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-02-23 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-02-22 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-02-21 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-02-14 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-02-13 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-02-10 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-02-09 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-02-08 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-02-07 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-02-06 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-02-03 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-02-02 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-02-01 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-01-20 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-01-19 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-01-17 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-01-16 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-01-13 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-01-12 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-01-11 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2012-01-06 1 1.180 1.170 1.200 0.880 1.210 13,723,082 14,611,572 1.0647 10.48 10.40 10.66 7.819 10.75 1,544,480 9.4605 35.63%
2012-01-05 0 0.870 0.870 0.880 0.850 0.900 2,822,000 2,426,400 0.8598 7.730 7.730 7.819 7.552 7.997 317,605 7.6397 -4.40%
2012-01-04 0 0.910 0.860 0.910 0.790 0.950 12,381,000 10,945,420 0.8840 8.086 7.641 8.086 7.019 8.441 1,393,434 7.8550 -3.19%
2012-01-03 1 - - - - - 0 0 - 8.352 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 8.352 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 8.352 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 8.352 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 8.352 - - - - 0 - 0.00%
2011-12-22 1 - - - - - 0 0 - 8.352 - - - - 0 - 0.00%
2011-12-21 1 - - - - - 0 0 - 8.352 - - - - 0 - 0.00%
2011-12-20 1 - - - - - 0 0 - 8.352 - - - - 0 - 0.00%
2011-12-19 1 - - - - - 0 0 - 8.352 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 8.352 - - - - 0 - 0.00%
2011-12-15 1 - - - - - 0 0 - 8.352 - - - - 0 - 0.00%
2011-12-14 0 0.940 0.930 0.950 0.780 0.950 8,260,000 7,311,000 0.8851 8.352 8.263 8.441 6.930 8.441 929,631 7.8644 17.50%
2011-12-13 0 0.800 0.800 0.810 0.720 0.810 4,439,117 3,372,481 0.7597 7.108 7.108 7.197 6.397 7.197 499,605 6.7503 6.67%
2011-12-12 0 0.750 0.720 0.750 0.720 0.750 4,680,000 3,434,100 0.7338 6.664 6.397 6.664 6.397 6.664 526,716 6.5198 2.74%
2011-12-09 0 0.730 0.710 0.730 0.710 0.740 640,000 463,300 0.7239 6.486 6.309 6.486 6.309 6.575 72,030 6.4321 -1.35%
2011-12-08 0 0.740 0.740 0.750 0.670 0.770 2,070,016 1,507,110 0.7281 6.575 6.575 6.664 5.953 6.842 232,972 6.4691 5.71%
2011-12-07 0 0.700 0.680 0.700 0.680 0.710 692,941 481,170 0.6944 6.220 6.042 6.220 6.042 6.309 77,988 6.1698 -2.78%
2011-12-06 0 0.720 0.700 0.720 0.700 0.740 980,000 700,400 0.7147 6.397 6.220 6.397 6.220 6.575 110,295 6.3502 0.00%
2011-12-05 0 0.720 0.710 0.730 0.700 0.750 3,141,588 2,261,967 0.7200 6.397 6.309 6.486 6.220 6.664 353,574 6.3974 2.86%
2011-12-02 0 0.700 0.680 0.700 0.620 0.720 3,532,941 2,369,541 0.6707 6.220 6.042 6.220 5.509 6.397 397,619 5.9593 4.48%
2011-12-01 0 0.670 0.660 0.680 0.640 0.730 8,280,000 5,592,300 0.6754 5.953 5.864 6.042 5.687 6.486 931,882 6.0011 -5.63%
2011-11-30 0 0.710 0.690 0.700 0.600 0.910 14,840,000 10,194,700 0.6870 6.309 6.131 6.220 5.331 8.086 1,670,185 6.1039 -21.98%
2011-11-29 0 0.910 0.890 0.910 0.900 0.940 1,490,000 1,369,300 0.9190 8.086 7.908 8.086 7.997 8.352 167,694 8.1655 0.00%
2011-11-28 0 0.910 0.880 0.920 0.900 0.920 1,810,000 1,644,200 0.9084 8.086 7.819 8.174 7.997 8.174 203,708 8.0713 0.00%
2011-11-25 0 0.910 0.890 0.910 0.880 0.980 2,235,800 2,042,604 0.9136 8.086 7.908 8.086 7.819 8.708 251,631 8.1175 -5.21%
2011-11-24 0 0.960 0.940 0.960 0.880 0.960 2,170,000 1,960,100 0.9033 8.530 8.352 8.530 7.819 8.530 244,225 8.0258 7.87%
2011-11-23 0 0.890 0.880 0.890 0.850 0.900 1,940,000 1,727,300 0.8904 7.908 7.819 7.908 7.552 7.997 218,339 7.9111 1.14%
2011-11-22 0 0.880 0.840 0.880 0.810 0.900 690,000 591,100 0.8567 7.819 7.464 7.819 7.197 7.997 77,657 7.6117 -2.22%
2011-11-21 0 0.900 0.880 0.900 0.900 0.930 50,000 45,900 0.9180 7.997 7.819 7.997 7.997 8.263 5,627 8.1567 -2.17%
2011-11-18 0 0.920 0.860 0.920 0.840 0.920 1,220,000 1,068,500 0.8758 8.174 7.641 8.174 7.464 8.174 137,306 7.7819 3.37%
2011-11-17 0 0.890 0.860 0.890 0.880 0.910 170,000 150,900 0.8876 7.908 7.641 7.908 7.819 8.086 19,133 7.8870 -2.20%
2011-11-16 0 0.910 0.890 0.910 0.890 0.940 1,610,000 1,471,200 0.9138 8.086 7.908 8.086 7.908 8.352 181,199 8.1192 -1.09%
2011-11-15 0 0.920 0.890 0.920 0.890 0.970 500,000 461,900 0.9238 8.174 7.908 8.174 7.908 8.619 56,273 8.2082 -2.13%
2011-11-14 0 0.940 0.930 0.950 0.900 0.950 8,270,105 7,550,889 0.9130 8.352 8.263 8.441 7.997 8.441 930,768 8.1125 1.08%
2011-11-11 0 0.930 0.900 0.930 0.900 0.950 644,117 589,040 0.9145 8.263 7.997 8.263 7.997 8.441 72,493 8.1255 2.20%
2011-11-10 0 0.910 0.890 0.910 0.900 0.970 2,180,000 2,020,500 0.9268 8.086 7.908 8.086 7.997 8.619 245,351 8.2352 -5.21%
2011-11-09 0 0.960 0.940 0.960 0.940 1.020 830,200 795,386 0.9581 8.530 8.352 8.530 8.352 9.063 93,436 8.5126 -2.04%
2011-11-08 0 0.980 0.940 0.980 0.930 1.050 5,490,000 5,373,100 0.9787 8.708 8.352 8.708 8.263 9.330 617,878 8.6961 -2.00%
2011-11-07 0 1.000 0.970 1.000 0.960 1.030 1,722,000 1,722,160 1.0001 8.885 8.619 8.885 8.530 9.152 193,804 8.8861 1.01%
2011-11-04 0 0.990 0.970 0.990 0.970 1.030 1,970,000 1,964,100 0.9970 8.796 8.619 8.796 8.619 9.152 221,716 8.8586 0.00%
2011-11-03 0 0.990 0.970 0.990 0.970 1.030 4,004,000 3,994,040 0.9975 8.796 8.619 8.796 8.619 9.152 450,635 8.8631 -2.94%
2011-11-02 0 1.020 1.000 1.020 0.990 1.070 3,510,000 3,582,900 1.0208 9.063 8.885 9.063 8.796 9.507 395,037 9.0698 -4.67%
2011-11-01 0 1.070 1.040 1.080 1.040 1.090 610,000 654,600 1.0731 9.507 9.241 9.596 9.241 9.685 68,653 9.5349 -0.93%
2011-10-31 0 1.080 1.050 1.080 1.050 1.100 1,730,000 1,872,500 1.0824 9.596 9.330 9.596 9.330 9.774 194,705 9.6171 -3.57%
2011-10-28 0 1.120 1.070 1.120 1.070 1.150 5,200,294 5,752,108 1.1061 9.951 9.507 9.951 9.507 10.22 585,273 9.8281 0.90%
2011-10-27 0 1.110 1.080 1.110 1.020 1.130 4,570,000 4,993,500 1.0927 9.863 9.596 9.863 9.063 10.04 514,336 9.7086 -1.77%
2011-10-26 0 1.130 1.120 1.130 1.110 1.190 3,106,469 3,578,015 1.1518 10.04 9.951 10.04 9.863 10.57 349,621 10.234 -0.88%
2011-10-25 0 1.140 1.110 1.140 1.000 1.200 11,274,810 12,562,478 1.1142 10.13 9.863 10.13 8.885 10.66 1,268,936 9.9000 14.00%
2011-10-24 0 1.000 0.990 1.000 0.940 1.000 1,030,000 1,000,000 0.9709 8.885 8.796 8.885 8.352 8.885 115,923 8.6265 6.38%
2011-10-21 0 0.940 0.920 0.940 0.920 0.970 520,000 484,800 0.9323 8.352 8.174 8.352 8.174 8.619 58,524 8.2838 1.08%
2011-10-20 0 0.930 0.910 0.940 0.920 0.960 920,000 863,600 0.9387 8.263 8.086 8.352 8.174 8.530 103,542 8.3405 -3.12%
2011-10-19 0 0.960 0.950 0.960 0.930 0.970 2,640,000 2,515,500 0.9528 8.530 8.441 8.530 8.263 8.619 297,122 8.4662 0.00%
2011-10-18 0 0.960 0.950 0.960 0.900 0.970 620,000 576,600 0.9300 8.530 8.441 8.530 7.997 8.619 69,779 8.2633 -2.04%
2011-10-17 0 0.980 0.950 0.980 0.950 1.000 520,016 506,814 0.9746 8.708 8.441 8.708 8.441 8.885 58,526 8.6597 1.03%
2011-10-14 0 0.970 0.930 0.970 0.900 1.000 800,000 761,000 0.9513 8.619 8.263 8.619 7.997 8.885 90,037 8.4521 2.11%
2011-10-13 0 0.950 0.940 0.950 0.930 0.990 602,352 577,640 0.9590 8.441 8.352 8.441 8.263 8.796 67,792 8.5207 -4.04%
2011-10-12 0 0.990 0.920 0.990 0.910 1.030 1,220,023 1,143,620 0.9374 8.796 8.174 8.796 8.086 9.152 137,309 8.3288 6.45%
2011-10-11 0 0.930 0.880 0.930 0.840 0.990 2,210,000 1,980,000 0.8959 8.263 7.819 8.263 7.464 8.796 248,727 7.9605 -2.11%
2011-10-10 0 0.950 0.940 0.950 0.950 1.030 1,830,588 1,794,564 0.9803 8.441 8.352 8.441 8.441 9.152 206,026 8.7104 -5.00%
2011-10-07 0 1.000 0.990 1.000 0.990 1.080 9,730,000 9,880,000 1.0154 8.885 8.796 8.885 8.796 9.596 1,095,074 9.0222 -1.96%
2011-10-06 0 1.020 1.000 1.030 1.000 1.030 6,118,235 6,254,387 1.0223 9.063 8.885 9.152 8.885 9.152 688,584 9.0830 2.00%
2011-10-04 0 1.000 0.970 1.020 0.970 1.030 1,645,881 1,670,504 1.0150 8.885 8.619 9.063 8.619 9.152 185,238 9.0182 -2.91%
2011-10-03 0 1.030 0.990 1.030 1.000 1.070 9,650,000 9,893,900 1.0253 9.152 8.796 9.152 8.885 9.507 1,086,070 9.1098 -2.83%
2011-09-30 0 1.060 1.040 1.100 1.020 1.100 1,907,600 1,988,610 1.0425 9.418 9.241 9.774 9.063 9.774 214,693 9.2626 0.00%
2011-09-28 0 1.060 1.030 1.080 1.040 1.090 667,388 703,829 1.0546 9.418 9.152 9.596 9.241 9.685 75,112 9.3704 -0.93%
2011-09-27 0 1.070 1.040 1.080 1.030 1.130 720,000 759,800 1.0553 9.507 9.241 9.596 9.152 10.04 81,033 9.3764 -3.60%
2011-09-26 0 1.110 1.030 1.110 0.980 1.160 1,103,129 1,154,734 1.0468 9.863 9.152 9.863 8.708 10.31 124,153 9.3009 6.73%
2011-09-23 0 1.040 0.990 1.050 0.980 1.040 310,000 310,800 1.0026 9.241 8.796 9.330 8.708 9.241 34,889 8.9082 0.00%
2011-09-22 0 1.040 0.930 1.040 1.020 1.160 690,000 738,800 1.0707 9.241 8.263 9.241 9.063 10.31 77,657 9.5137 -7.14%
2011-09-21 0 1.120 1.110 1.130 1.110 1.170 5,482,000 6,199,180 1.1308 9.951 9.863 10.04 9.863 10.40 616,978 10.048 0.90%
2011-09-20 0 1.110 1.090 1.120 1.090 1.130 5,426,163 5,919,518 1.0909 9.863 9.685 9.951 9.685 10.04 610,694 9.6931 0.00%
2011-09-19 0 1.110 1.090 1.110 1.090 1.160 382,000 427,180 1.1183 9.863 9.685 9.863 9.685 10.31 42,993 9.9361 -1.77%
2011-09-16 0 1.130 1.110 1.130 1.110 1.170 521,644 587,409 1.1261 10.04 9.863 10.04 9.863 10.40 58,709 10.005 0.00%
2011-09-15 0 1.130 1.120 1.130 1.110 1.170 335,964 379,412 1.1293 10.04 9.951 10.04 9.863 10.40 37,811 10.034 -0.88%
2011-09-14 0 1.140 1.120 1.130 1.090 1.160 629,588 700,019 1.1119 10.13 9.951 10.04 9.685 10.31 70,858 9.8792 0.00%
2011-09-12 0 1.140 1.110 1.140 1.110 1.160 540,176 610,386 1.1300 10.13 9.863 10.13 9.863 10.31 60,795 10.040 -0.87%
2011-09-09 0 1.150 1.130 1.150 1.130 1.180 577,471 668,738 1.1580 10.22 10.04 10.22 10.04 10.48 64,992 10.290 0.88%
2011-09-08 0 1.140 1.100 1.140 1.110 1.190 614,905 705,109 1.1467 10.13 9.774 10.13 9.863 10.57 69,205 10.189 -3.39%
2011-09-07 0 1.180 1.150 1.190 1.140 1.190 1,355,200 1,561,312 1.1521 10.48 10.22 10.57 10.13 10.57 152,523 10.237 0.00%
2011-09-06 0 1.180 1.140 1.180 1.130 1.220 170,058 199,564 1.1735 10.48 10.13 10.48 10.04 10.84 19,139 10.427 -0.84%
2011-09-05 0 1.190 1.140 1.190 1.140 1.230 791,000 935,650 1.1829 10.57 10.13 10.57 10.13 10.93 89,024 10.510 -3.25%
2011-09-02 1 - - - - - 0 0 - 10.93 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 10.93 - - - - 0 - 0.00%
2011-08-31 0 1.230 1.210 1.230 1.000 1.250 4,454,788 4,982,549 1.1185 10.93 10.75 10.93 8.885 11.11 501,369 9.9379 20.59%
2011-08-30 0 1.020 1.000 1.020 0.980 1.090 2,457,000 2,482,430 1.0104 9.063 8.885 9.063 8.708 9.685 276,526 8.9772 2.00%
2011-08-29 0 1.000 0.950 1.000 0.950 1.000 262,000 256,740 0.9799 8.885 8.441 8.885 8.441 8.885 29,487 8.7069 0.00%
2011-08-26 0 1.000 0.920 1.000 0.920 1.010 1,440,882 1,417,193 0.9836 8.885 8.174 8.885 8.174 8.974 162,166 8.7392 0.00%
2011-08-25 0 1.000 0.990 1.000 0.990 1.070 894,941 903,941 1.0101 8.885 8.796 8.885 8.796 9.507 100,722 8.9746 -4.76%
2011-08-24 0 1.050 0.990 1.050 0.990 1.100 2,060,500 2,160,985 1.0488 9.330 8.796 9.330 8.796 9.774 231,901 9.3186 0.00%
2011-08-23 0 1.050 1.000 1.050 0.960 1.270 2,534,747 2,628,861 1.0371 9.330 8.885 9.330 8.530 11.28 285,276 9.2152 -17.32%
2011-08-22 1 - - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2011-08-02 0 1.270 1.270 1.290 1.210 1.300 1,103,235 1,376,282 1.2475 11.28 11.28 11.46 10.75 11.55 124,165 11.084 -2.31%
2011-08-01 0 1.300 1.250 1.300 1.090 1.310 3,480,000 4,039,700 1.1608 11.55 11.11 11.55 9.685 11.64 391,661 10.314 17.12%
2011-07-29 0 1.110 1.110 1.150 1.060 1.190 8,342,000 9,375,060 1.1238 9.863 9.863 10.22 9.418 10.57 938,860 9.9856 -0.89%
2011-07-28 0 1.120 1.110 1.120 1.060 1.180 7,200,000 8,070,400 1.1209 9.951 9.863 9.951 9.418 10.48 810,332 9.9594 -2.61%
2011-07-27 0 1.150 1.130 1.150 1.130 1.190 4,636,000 5,462,460 1.1783 10.22 10.04 10.22 10.04 10.57 521,764 10.469 0.00%
2011-07-26 0 1.150 1.150 1.170 1.140 1.250 3,997,647 4,787,841 1.1977 10.22 10.22 10.40 10.13 11.11 449,920 10.642 -7.26%
2011-07-25 0 1.240 1.210 1.250 1.210 1.370 822,000 1,025,000 1.2470 11.02 10.75 11.11 10.75 12.17 92,513 11.080 -6.06%
2011-07-22 0 1.320 1.320 1.330 1.180 1.370 1,960,000 2,546,300 1.2991 11.73 11.73 11.82 10.48 12.17 220,590 11.543 11.86%
2011-07-21 0 1.180 1.130 1.180 1.040 1.190 1,950,000 2,120,100 1.0872 10.48 10.04 10.48 9.241 10.57 219,465 9.6603 11.32%
2011-07-20 0 1.060 1.030 1.070 0.920 1.110 1,733,141 1,743,241 1.0058 9.418 9.152 9.507 8.174 9.863 195,058 8.9370 -6.19%
2011-07-19 0 1.130 1.090 1.130 1.090 1.270 2,326,352 2,716,641 1.1678 10.04 9.685 10.04 9.685 11.28 261,822 10.376 -8.87%
2011-07-18 0 1.240 1.220 1.240 1.220 1.490 1,769,350 2,309,653 1.3054 11.02 10.84 11.02 10.84 13.24 199,133 11.599 -15.65%
2011-07-15 0 1.470 1.420 1.470 1.420 1.640 8,089,800 12,166,610 1.5039 13.06 12.62 13.06 12.62 14.57 910,476 13.363 -5.16%
2011-07-14 1 - - - - - 0 0 - 13.77 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 13.77 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 13.77 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 13.77 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 13.77 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 13.77 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 13.77 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 13.77 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 13.77 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 13.77 - - - - 0 - 0.00%
2011-06-29 1 - - - - - 0 0 - 13.77 - - - - 0 - 0.00%
2011-06-28 1 - - - - - 0 0 - 13.77 - - - - 0 - 0.00%
2011-06-27 1 1.550 1.520 1.570 1.530 1.590 371,600 584,432 1.5727 13.77 13.51 13.95 13.59 14.13 41,822 13.974 -1.27%
2011-06-24 0 1.570 1.530 1.570 1.300 1.680 15,381,376 23,187,336 1.5075 13.95 13.59 13.95 11.55 14.93 1,731,114 13.394 -4.85%
2011-06-23 0 1.650 1.620 1.650 1.590 1.710 4,922,600 8,184,738 1.6627 14.66 14.39 14.66 14.13 15.19 554,020 14.773 -3.51%
2011-06-22 0 1.710 1.670 1.710 1.680 1.900 11,360,000 19,926,600 1.7541 15.19 14.84 15.19 14.93 16.88 1,278,524 15.586 -5.00%
2011-06-21 0 1.800 1.770 1.800 1.590 1.820 8,081,800 13,444,880 1.6636 15.99 15.73 15.99 14.13 16.17 909,575 14.781 5.88%
2011-06-20 0 1.700 1.660 1.700 1.650 1.840 1,393,400 2,405,048 1.7260 15.10 14.75 15.10 14.66 16.35 156,822 15.336 -5.03%
2011-06-17 0 1.790 1.770 1.790 1.770 1.870 1,331,000 2,409,370 1.8102 15.90 15.73 15.90 15.73 16.62 149,799 16.084 -2.19%
2011-06-16 0 1.830 1.780 1.840 1.790 1.930 3,120,000 5,721,400 1.8338 16.26 15.82 16.35 15.90 17.15 351,144 16.294 -5.67%
2011-06-15 0 1.940 1.930 1.940 1.940 2.000 2,200,588 4,324,140 1.9650 17.24 17.15 17.24 17.24 17.77 247,668 17.459 -3.48%
2011-06-14 0 2.010 1.960 2.010 1.960 2.030 4,770,000 9,458,800 1.9830 17.86 17.42 17.86 17.42 18.04 536,845 17.619 -0.99%
2011-06-13 0 2.030 1.990 2.030 1.940 2.050 6,114,200 12,126,800 1.9834 18.04 17.68 18.04 17.24 18.21 688,130 17.623 1.50%
2011-06-10 0 2.000 1.950 2.000 1.850 2.000 8,479,364 16,208,702 1.9115 17.77 17.33 17.77 16.44 17.77 954,320 16.985 4.17%
2011-06-09 0 1.920 1.880 1.920 1.870 1.950 7,955,882 15,145,881 1.9037 17.06 16.70 17.06 16.62 17.33 895,404 16.915 1.05%
2011-06-08 0 1.900 1.880 1.900 1.880 1.990 2,520,188 4,800,645 1.9049 16.88 16.70 16.88 16.70 17.68 283,637 16.925 -0.52%
2011-06-07 0 1.910 1.920 1.930 1.890 2.180 9,937,646 19,313,103 1.9434 16.97 17.06 17.15 16.79 19.37 1,118,444 17.268 1.06%
2011-06-03 0 1.890 1.870 1.890 1.740 1.950 3,834,800 7,101,652 1.8519 16.79 16.62 16.79 15.46 17.33 431,592 16.455 8.62%
2011-06-02 0 1.740 1.720 1.740 1.680 1.790 6,488,000 11,221,720 1.7296 15.46 15.28 15.46 14.93 15.90 730,199 15.368 -2.25%
2011-06-01 0 1.780 1.770 1.780 1.580 1.820 6,635,927 11,138,306 1.6785 15.82 15.73 15.82 14.04 16.17 746,848 14.914 9.20%
2011-05-31 0 1.630 1.590 1.640 1.560 1.720 4,811,634 7,725,696 1.6056 14.48 14.13 14.57 13.86 15.28 541,531 14.266 -3.55%
2011-05-30 0 1.690 1.600 1.710 1.600 1.800 4,228,000 7,320,600 1.7315 15.02 14.22 15.19 14.22 15.99 475,845 15.384 -3.98%
2011-05-27 0 1.760 1.720 1.770 1.720 1.780 4,951,764 8,624,198 1.7416 15.64 15.28 15.73 15.28 15.82 557,302 15.475 -0.56%
2011-05-26 0 1.770 1.740 1.770 1.730 1.820 5,250,000 9,295,100 1.7705 15.73 15.46 15.73 15.37 16.17 590,867 15.731 0.57%
2011-05-25 0 1.760 1.750 1.770 1.750 1.820 1,568,624 2,773,707 1.7682 15.64 15.55 15.73 15.55 16.17 176,543 15.711 -1.12%
2011-05-24 0 1.780 1.740 1.780 1.610 1.790 2,524,000 4,411,800 1.7479 15.82 15.46 15.82 14.31 15.90 284,066 15.531 3.49%
2011-05-23 0 1.720 1.700 1.720 1.710 1.800 1,310,000 2,267,300 1.7308 15.28 15.10 15.28 15.19 15.99 147,435 15.378 -4.44%
2011-05-20 0 1.800 1.800 1.810 1.750 1.880 4,070,740 7,447,562 1.8295 15.99 15.99 16.08 15.55 16.70 458,146 16.256 -2.17%
2011-05-19 0 1.840 1.820 1.840 1.680 1.940 4,427,175 8,052,331 1.8188 16.35 16.17 16.35 14.93 17.24 498,261 16.161 -2.65%
2011-05-18 0 1.890 1.840 1.890 1.840 1.960 3,810,000 7,146,400 1.8757 16.79 16.35 16.79 16.35 17.42 428,801 16.666 0.00%
2011-05-17 0 1.890 1.840 1.900 1.840 1.960 5,220,000 9,836,800 1.8844 16.79 16.35 16.88 16.35 17.42 587,491 16.744 0.00%
2011-05-16 0 1.890 1.870 1.900 1.860 2.030 5,404,000 10,484,240 1.9401 16.79 16.62 16.88 16.53 18.04 608,199 17.238 -5.50%
2011-05-13 0 2.000 1.990 2.000 1.980 2.140 6,062,729 12,120,328 1.9992 17.77 17.68 17.77 17.59 19.01 682,337 17.763 -4.31%
2011-05-12 0 2.090 2.020 2.100 1.990 2.290 6,182,564 12,857,044 2.0796 18.57 17.95 18.66 17.68 20.35 695,824 18.477 -3.69%
2011-05-11 0 2.170 2.140 2.170 2.100 2.420 13,092,376 28,642,171 2.1877 19.28 19.01 19.28 18.66 21.50 1,473,496 19.438 -5.65%
2011-05-09 0 2.300 2.280 2.300 1.930 2.300 6,429,303 14,133,117 2.1982 20.44 20.26 20.44 17.15 20.44 723,593 19.532 19.79%
2011-05-06 0 1.920 1.900 1.930 1.780 2.150 5,269,810 10,424,551 1.9782 17.06 16.88 17.15 15.82 19.10 593,097 17.576 -11.11%
2011-05-05 0 2.160 2.150 2.170 2.120 2.190 4,852,752 10,472,015 2.1580 19.19 19.10 19.28 18.84 19.46 546,158 19.174 0.00%
2011-05-04 0 2.160 2.130 2.160 2.100 2.230 4,954,117 10,582,945 2.1362 19.19 18.93 19.19 18.66 19.81 557,567 18.981 -0.92%
2011-05-03 0 2.180 2.170 2.180 2.150 2.350 5,232,800 11,723,232 2.2403 19.37 19.28 19.37 19.10 20.88 588,931 19.906 -5.22%
2011-04-29 0 2.300 2.280 2.310 2.250 2.400 4,700,669 10,994,505 2.3389 20.44 20.26 20.52 19.99 21.32 529,042 20.782 -0.86%
2011-04-28 0 2.320 2.300 2.320 2.290 2.440 5,392,529 12,770,234 2.3681 20.61 20.44 20.61 20.35 21.68 606,908 21.041 -3.33%
2011-04-27 0 2.400 2.370 2.400 2.370 2.480 4,342,716 10,517,057 2.4218 21.32 21.06 21.32 21.06 22.04 488,756 21.518 1.27%
2011-04-26 0 2.370 2.330 2.370 2.260 2.410 7,407,598 17,326,349 2.3390 21.06 20.70 21.06 20.08 21.41 833,696 20.783 6.28%
2011-04-21 0 2.230 2.220 2.250 2.150 2.280 3,972,360 8,808,440 2.2174 19.81 19.73 19.99 19.10 20.26 447,074 19.702 -0.89%
2011-04-20 0 2.250 2.210 2.250 2.090 2.330 3,853,669 8,389,371 2.1770 19.99 19.64 19.99 18.57 20.70 433,716 19.343 0.00%
2011-04-19 0 2.250 2.190 2.250 2.170 2.410 5,220,682 11,693,412 2.2398 19.99 19.46 19.99 19.28 21.41 587,568 19.901 -5.86%
2011-04-18 0 2.390 2.370 2.390 2.370 2.470 4,681,104 11,323,583 2.4190 21.24 21.06 21.24 21.06 21.95 526,840 21.493 1.27%
2011-04-15 0 2.360 2.340 2.380 2.350 2.500 2,862,399 6,879,550 2.4034 20.97 20.79 21.15 20.88 22.21 322,152 21.355 -3.67%
2011-04-14 0 2.450 2.430 2.450 2.350 2.510 3,330,634 8,075,967 2.4248 21.77 21.59 21.77 20.88 22.30 374,850 21.545 2.08%
2011-04-13 0 2.400 2.380 2.400 2.210 2.430 4,852,901 11,416,702 2.3526 21.32 21.15 21.32 19.64 21.59 546,175 20.903 10.60%
2011-04-12 0 2.170 2.150 2.170 2.050 2.260 3,299,800 7,026,220 2.1293 19.28 19.10 19.28 18.21 20.08 371,380 18.919 -1.36%
2011-04-11 0 2.200 2.180 2.200 2.120 2.460 5,714,986 12,950,989 2.2661 19.55 19.37 19.55 18.84 21.86 643,200 20.135 -8.71%
2011-04-08 0 2.410 2.400 2.410 2.310 2.450 6,603,232 15,839,085 2.3987 21.41 21.32 21.41 20.52 21.77 743,168 21.313 5.70%
2011-04-07 0 2.280 2.260 2.280 2.070 2.280 6,469,631 13,938,828 2.1545 20.26 20.08 20.26 18.39 20.26 728,132 19.143 10.68%
2011-04-06 0 2.060 2.030 2.070 1.770 2.080 7,741,008 15,397,474 1.9891 18.30 18.04 18.39 15.73 18.48 871,220 17.673 18.39%
2011-04-04 0 1.740 1.740 1.750 1.730 1.800 2,130,000 3,733,686 1.7529 15.46 15.46 15.55 15.37 15.99 239,723 15.575 -1.14%
2011-04-01 0 1.760 1.760 1.770 1.730 1.820 2,141,289 3,795,149 1.7724 15.64 15.64 15.73 15.37 16.17 240,994 15.748 1.73%
2011-03-31 0 1.730 1.730 1.770 1.720 1.830 3,254,241 5,722,014 1.7583 15.37 15.37 15.73 15.28 16.26 366,252 15.623 -4.42%
2011-03-30 0 1.810 1.780 1.810 1.640 2.020 10,185,937 18,379,059 1.8044 16.08 15.82 16.08 14.57 17.95 1,146,388 16.032 -6.70%
2011-03-29 0 1.940 1.930 1.940 1.670 1.950 7,918,664 14,477,506 1.8283 17.24 17.15 17.24 14.84 17.33 891,215 16.245 16.87%
2011-03-28 0 1.660 1.650 1.680 1.530 1.680 6,112,829 9,827,375 1.6077 14.75 14.66 14.93 13.59 14.93 687,975 14.284 9.21%
2011-03-25 0 1.520 1.520 1.540 1.420 1.570 4,429,520 6,665,088 1.5047 13.51 13.51 13.68 12.62 13.95 498,525 13.370 4.83%
2011-03-24 0 1.450 1.450 1.480 1.260 1.500 6,155,998 8,729,551 1.4181 12.88 12.88 13.15 11.20 13.33 692,834 12.600 12.40%
2011-03-23 0 1.290 1.260 1.300 1.260 1.340 4,985,839 6,442,562 1.2922 11.46 11.20 11.55 11.20 11.91 561,137 11.481 -0.77%
2011-03-22 0 1.300 1.290 1.300 1.160 1.350 10,081,831 12,862,742 1.2758 11.55 11.46 11.55 10.31 12.00 1,134,671 11.336 12.07%
2011-03-21 0 1.160 1.150 1.170 0.980 1.190 7,338,503 8,008,394 1.0913 10.31 10.22 10.40 8.708 10.57 825,920 9.6963 23.40%
2011-03-18 0 0.940 0.940 0.960 0.870 0.960 4,139,946 3,829,018 0.9249 8.352 8.352 8.530 7.730 8.530 465,935 8.2179 9.30%
2011-03-17 1 0.860 0.850 0.890 0.860 1.000 5,956,716 5,347,691 0.8978 7.641 7.552 7.908 7.641 8.885 670,405 7.9768 -2.27%
2011-03-16 0 0.880 0.880 0.900 0.880 0.900 143,645 127,004 0.8842 7.819 7.819 7.997 7.819 7.997 16,167 7.8559 2.33%
2011-03-15 0 0.860 0.860 0.880 0.850 0.910 2,939,493 2,509,855 0.8538 7.641 7.641 7.819 7.552 8.086 330,829 7.5866 -1.15%
2011-03-14 0 0.870 0.870 0.890 0.860 0.900 824,000 725,280 0.8802 7.730 7.730 7.908 7.641 7.997 92,738 7.8207 2.35%
2011-03-11 0 0.850 0.850 0.870 0.850 0.880 2,342,375 2,010,202 0.8582 7.552 7.552 7.730 7.552 7.819 263,625 7.6252 0.00%
2011-03-10 0 0.850 0.850 0.880 0.850 0.900 1,347,706 1,185,829 0.8799 7.552 7.552 7.819 7.552 7.997 151,679 7.8180 -2.30%
2011-03-09 0 0.870 0.870 0.880 0.830 0.990 6,138,669 5,496,517 0.8954 7.730 7.730 7.819 7.375 8.796 690,883 7.9558 -12.12%
2011-03-08 0 0.990 0.980 1.000 0.920 1.000 6,384,415 6,074,241 0.9514 8.796 8.708 8.885 8.174 8.885 718,541 8.4536 7.61%
2011-03-07 0 0.920 0.910 0.920 0.840 0.920 4,654,410 4,129,412 0.8872 8.174 8.086 8.174 7.464 8.174 523,836 7.8830 6.98%
2011-03-04 0 0.860 0.850 0.860 0.770 0.870 881,982 748,608 0.8488 7.641 7.552 7.641 6.842 7.730 99,264 7.5416 11.69%
2011-03-03 0 0.770 0.770 0.790 0.750 0.800 4,397,812 3,324,685 0.7560 6.842 6.842 7.019 6.664 7.108 494,957 6.7171 -1.28%
2011-03-02 0 0.780 0.760 0.790 0.760 0.780 666,653 511,689 0.7675 6.930 6.753 7.019 6.753 6.930 75,029 6.8199 2.63%
2011-03-01 0 0.760 0.760 0.780 0.750 0.770 549,940 416,255 0.7569 6.753 6.753 6.930 6.664 6.842 61,894 6.7253 0.00%
2011-02-28 0 0.760 0.750 0.780 0.740 0.770 885,177 673,647 0.7610 6.753 6.664 6.930 6.575 6.842 99,623 6.7619 -1.30%
2011-02-25 0 0.770 0.750 0.770 0.730 0.770 1,083,079 810,702 0.7485 6.842 6.664 6.842 6.486 6.842 121,896 6.6507 1.32%
2011-02-24 0 0.760 0.730 0.760 0.730 0.760 523,529 391,070 0.7470 6.753 6.486 6.753 6.486 6.753 58,921 6.6372 0.00%
2011-02-23 0 0.760 0.740 0.760 0.740 0.760 736,469 555,952 0.7549 6.753 6.575 6.753 6.575 6.753 82,887 6.7074 0.00%
2011-02-22 0 0.760 0.740 0.760 0.740 0.770 804,705 606,488 0.7537 6.753 6.575 6.753 6.575 6.842 90,566 6.6966 -1.30%
2011-02-21 0 0.770 0.750 0.780 0.750 0.770 949,763 723,069 0.7613 6.842 6.664 6.930 6.664 6.842 106,892 6.7645 1.32%
2011-02-18 0 0.760 0.740 0.760 0.740 0.770 980,270 749,678 0.7648 6.753 6.575 6.753 6.575 6.842 110,326 6.7951 0.00%
2011-02-17 0 0.760 0.730 0.760 0.720 0.770 1,524,080 1,154,098 0.7572 6.753 6.486 6.753 6.397 6.842 171,529 6.7283 1.33%
2011-02-16 0 0.750 0.750 0.770 0.750 0.770 110,000 83,000 0.7545 6.664 6.664 6.842 6.664 6.842 12,380 6.7043 -1.32%
2011-02-15 0 0.760 0.760 0.780 0.750 0.770 347,235 264,394 0.7614 6.753 6.753 6.930 6.664 6.842 39,080 6.7655 0.00%
2011-02-14 0 0.760 0.760 0.770 0.750 0.770 181,000 137,910 0.7619 6.753 6.753 6.842 6.664 6.842 20,371 6.7700 0.00%
2011-02-11 0 0.760 0.750 0.770 0.750 0.760 646,400 490,208 0.7584 6.753 6.664 6.842 6.664 6.753 72,750 6.7383 1.33%
2011-02-10 0 0.750 0.750 0.770 0.750 0.780 358,717 275,251 0.7673 6.664 6.664 6.842 6.664 6.930 40,372 6.8178 -2.60%
2011-02-09 0 0.770 0.760 0.780 0.760 0.780 750,200 579,146 0.7720 6.842 6.753 6.930 6.753 6.930 84,432 6.8593 0.00%
2011-02-08 0 0.770 0.760 0.780 0.770 0.780 428,564 330,154 0.7704 6.842 6.753 6.930 6.842 6.930 48,233 6.8450 0.00%
2011-02-07 0 0.770 0.760 0.780 0.770 0.770 33,000 25,260 0.7655 6.842 6.753 6.930 6.842 6.842 3,714 6.8013 1.32%
2011-02-02 0 0.760 0.760 0.770 0.760 0.770 450,164 345,318 0.7671 6.753 6.753 6.842 6.753 6.842 50,664 6.8158 0.00%
2011-02-01 0 0.760 0.750 0.780 0.750 0.780 120,482 92,027 0.7638 6.753 6.664 6.930 6.664 6.930 13,560 6.7868 1.33%
2011-01-31 0 0.750 0.740 0.770 0.740 0.750 330,000 246,956 0.7484 6.664 6.575 6.842 6.575 6.664 37,140 6.6493 0.00%
2011-01-28 0 0.750 0.750 0.770 0.720 0.760 524,117 387,382 0.7391 6.664 6.664 6.842 6.397 6.753 58,987 6.5672 -1.32%
2011-01-27 0 0.760 0.750 0.770 0.750 0.770 60,000 45,600 0.7600 6.753 6.664 6.842 6.664 6.842 6,753 6.7528 -1.30%
2011-01-26 0 0.770 0.760 0.780 0.750 0.770 515,400 394,928 0.7663 6.842 6.753 6.930 6.664 6.842 58,006 6.8084 -2.53%
2011-01-25 0 0.790 0.770 0.790 0.770 0.800 886,408 690,900 0.7794 7.019 6.842 7.019 6.842 7.108 99,762 6.9255 -1.25%
2011-01-24 0 0.800 0.800 0.810 0.800 0.820 833,400 678,584 0.8142 7.108 7.108 7.197 7.108 7.286 93,796 7.2347 -1.23%
2011-01-21 0 0.810 0.800 0.830 0.800 0.840 1,305,740 1,075,465 0.8236 7.197 7.108 7.375 7.108 7.464 146,956 7.3183 -2.41%
2011-01-20 0 0.830 0.820 0.840 0.830 0.840 935,423 776,280 0.8299 7.375 7.286 7.464 7.375 7.464 105,278 7.3736 -1.19%
2011-01-19 0 0.840 0.830 0.850 0.830 0.860 1,700,693 1,435,706 0.8442 7.464 7.375 7.552 7.375 7.641 191,406 7.5008 0.00%
2011-01-18 0 0.840 0.830 0.840 0.830 0.850 1,621,116 1,364,105 0.8415 7.464 7.375 7.464 7.375 7.552 182,450 7.4766 -2.33%
2011-01-17 0 0.860 0.840 0.870 0.830 0.860 2,076,457 1,749,430 0.8425 7.641 7.464 7.730 7.375 7.641 233,697 7.4859 2.38%
2011-01-14 0 0.840 0.840 0.850 0.820 0.870 1,194,411 1,016,658 0.8512 7.464 7.464 7.552 7.286 7.730 134,426 7.5629 1.20%
2011-01-13 0 0.830 0.830 0.850 0.810 0.850 1,852,693 1,550,626 0.8370 7.375 7.375 7.552 7.197 7.552 208,513 7.4366 0.00%
2011-01-12 0 0.830 0.830 0.840 0.820 0.860 855,403 717,604 0.8389 7.375 7.375 7.464 7.286 7.641 96,272 7.4539 0.00%
2011-01-11 0 0.830 0.830 0.850 0.790 0.870 2,767,881 2,328,645 0.8413 7.375 7.375 7.552 7.019 7.730 311,514 7.4752 1.22%
2011-01-10 0 0.820 0.790 0.820 0.780 0.840 185,882 152,129 0.8184 7.286 7.019 7.286 6.930 7.464 20,920 7.2718 -2.38%
2011-01-07 0 0.840 0.780 0.840 0.800 0.840 1,250,000 1,046,800 0.8374 7.464 6.930 7.464 7.108 7.464 140,683 7.4409 0.00%
2011-01-06 0 0.840 0.790 0.840 0.800 0.850 1,248,657 1,040,876 0.8336 7.464 7.019 7.464 7.108 7.552 140,532 7.4067 -1.18%
2011-01-05 0 0.850 0.820 0.860 0.820 0.850 180,128 152,146 0.8447 7.552 7.286 7.641 7.286 7.552 20,273 7.5050 -1.16%
2011-01-04 0 0.860 0.840 0.870 0.850 0.900 650,223 564,230 0.8677 7.641 7.464 7.730 7.552 7.997 73,180 7.7102 -2.27%
2011-01-03 0 0.880 0.840 0.880 0.840 0.910 557,517 483,415 0.8671 7.819 7.464 7.819 7.464 8.086 62,746 7.7043 -4.35%
2010-12-31 0 0.920 0.900 0.940 0.860 0.960 3,186,926 2,891,892 0.9074 8.174 7.997 8.352 7.641 8.530 358,676 8.0627 6.98%
2010-12-30 0 0.860 0.810 0.860 0.740 0.880 700,165 561,653 0.8022 7.641 7.197 7.641 6.575 7.819 78,801 7.1275 11.69%
2010-12-29 0 0.770 0.770 0.790 0.750 0.790 426,493 333,769 0.7826 6.842 6.842 7.019 6.664 7.019 48,000 6.9535 2.67%
2010-12-28 0 0.750 0.740 0.770 0.740 0.750 41,000 30,100 0.7341 6.664 6.575 6.842 6.575 6.664 4,614 6.5231 -6.25%
2010-12-24 0 0.800 0.760 0.810 0.730 0.800 243,235 184,065 0.7567 7.108 6.753 7.197 6.486 7.108 27,375 6.7238 6.67%
2010-12-23 0 0.750 0.740 0.770 0.750 0.770 193,669 147,925 0.7638 6.664 6.575 6.842 6.664 6.842 21,797 6.7866 -2.60%
2010-12-22 0 0.770 0.770 0.800 0.770 0.780 138,105 107,151 0.7759 6.842 6.842 7.108 6.842 6.930 15,543 6.8938 0.00%
2010-12-21 0 0.770 0.770 0.800 0.770 0.810 1,261,000 1,011,170 0.8019 6.842 6.842 7.108 6.842 7.197 141,921 7.1249 -2.53%
2010-12-20 0 0.790 0.780 0.800 0.770 0.810 3,835,800 3,040,772 0.7927 7.019 6.930 7.108 6.842 7.197 431,704 7.0436 -1.25%
2010-12-17 0 0.800 0.790 0.820 0.780 0.860 821,340 664,097 0.8086 7.108 7.019 7.286 6.930 7.641 92,439 7.1842 1.27%
2010-12-16 0 0.790 0.790 0.820 0.790 0.870 550,812 459,880 0.8349 7.019 7.019 7.286 7.019 7.730 61,992 7.4184 0.00%
2010-12-15 0 0.790 0.800 0.810 0.770 0.810 980,247 777,783 0.7935 7.019 7.108 7.197 6.842 7.197 110,323 7.0501 -5.95%
2010-12-14 0 0.840 0.810 0.840 0.820 0.860 891,469 742,197 0.8326 7.464 7.197 7.464 7.286 7.641 100,331 7.3975 1.20%
2010-12-13 0 0.830 0.830 0.870 0.830 0.870 8,280,000 7,112,000 0.8589 7.375 7.375 7.730 7.375 7.730 931,882 7.6319 0.00%
2010-12-10 0 0.830 0.850 0.860 0.820 0.870 1,291,598 1,096,571 0.8490 7.375 7.552 7.641 7.286 7.730 145,364 7.5436 -5.68%
2010-12-09 0 0.880 0.880 0.890 0.860 0.900 1,011,858 887,405 0.8770 7.819 7.819 7.908 7.641 7.997 113,881 7.7924 -3.30%
2010-12-08 0 0.910 0.890 0.910 0.870 0.940 1,093,199 992,164 0.9076 8.086 7.908 8.086 7.730 8.352 123,035 8.0641 -2.15%
2010-12-07 0 0.930 0.900 0.930 0.850 0.960 3,968,845 3,688,562 0.9294 8.263 7.997 8.263 7.552 8.530 446,678 8.2578 8.14%
2010-12-06 0 0.860 0.860 0.890 0.860 0.920 1,289,093 1,153,331 0.8947 7.641 7.641 7.908 7.641 8.174 145,082 7.9495 0.00%
2010-12-03 0 0.860 0.850 0.880 0.840 0.880 1,876,492 1,629,956 0.8686 7.641 7.552 7.819 7.464 7.819 211,192 7.7179 -1.15%
2010-12-02 0 0.870 0.870 0.880 0.830 0.910 2,966,000 2,548,250 0.8592 7.730 7.730 7.819 7.375 8.086 333,812 7.6338 0.00%
2010-12-01 0 0.870 0.870 0.910 0.870 0.940 1,732,023 1,560,246 0.9008 7.730 7.730 8.086 7.730 8.352 194,932 8.0040 -6.45%
2010-11-30 0 0.930 0.930 0.940 0.910 0.950 1,298,093 1,210,487 0.9325 8.263 8.263 8.352 8.086 8.441 146,095 8.2856 1.09%
2010-11-29 0 0.920 0.920 0.950 0.920 0.970 819,880 776,748 0.9474 8.174 8.174 8.441 8.174 8.619 92,274 8.4178 0.00%
2010-11-26 0 0.920 0.910 0.930 0.910 0.980 4,489,035 4,257,586 0.9484 8.174 8.086 8.263 8.086 8.708 505,223 8.4271 -6.12%
2010-11-25 0 0.980 0.960 0.980 0.940 1.030 4,586,066 4,481,533 0.9772 8.708 8.530 8.708 8.352 9.152 516,144 8.6827 1.03%
2010-11-24 0 0.970 0.970 0.980 0.750 1.100 34,673,978 32,364,313 0.9334 8.619 8.619 8.708 6.664 9.774 3,902,422 8.2934 27.63%
2010-11-23 0 0.760 0.760 0.790 0.760 0.790 382,916 294,442 0.7689 6.753 6.753 7.019 6.753 7.019 43,096 6.8323 -6.17%
2010-11-22 0 0.810 0.790 0.810 0.750 0.830 1,631,847 1,311,231 0.8035 7.197 7.019 7.197 6.664 7.375 183,658 7.1395 6.58%
2010-11-19 0 0.760 0.760 0.790 0.740 0.780 295,035 223,817 0.7586 6.753 6.753 7.019 6.575 6.930 33,205 6.7405 -1.30%
2010-11-18 0 0.770 0.770 0.790 0.750 0.800 397,574 303,495 0.7634 6.842 6.842 7.019 6.664 7.108 44,745 6.7827 2.67%
2010-11-17 0 0.750 0.750 0.790 0.730 0.770 1,141,772 858,305 0.7517 6.664 6.664 7.019 6.486 6.842 128,502 6.6793 -2.60%
2010-11-16 0 0.770 0.740 0.800 0.730 0.770 1,266,056 948,096 0.7489 6.842 6.575 7.108 6.486 6.842 142,490 6.6538 0.00%
2010-11-15 0 0.770 0.750 0.810 0.750 0.850 1,139,986 921,254 0.8081 6.842 6.664 7.197 6.664 7.552 128,301 7.1804 0.00%
2010-11-12 0 0.770 0.770 0.810 0.770 0.800 558,340 431,047 0.7720 6.842 6.842 7.197 6.842 7.108 62,839 6.8595 -3.75%
2010-11-11 0 0.800 0.790 0.840 0.790 0.820 1,008,859 812,344 0.8052 7.108 7.019 7.464 7.019 7.286 113,543 7.1545 -2.44%
2010-11-10 0 0.820 0.820 0.850 0.760 0.920 3,879,112 3,206,757 0.8267 7.286 7.286 7.552 6.753 8.174 436,579 7.3452 9.33%
2010-11-09 0 0.750 0.750 0.790 0.720 0.790 1,847,142 1,389,904 0.7525 6.664 6.664 7.019 6.397 7.019 207,889 6.6858 2.74%
2010-11-08 0 0.730 0.730 0.740 0.720 0.770 700,043 514,583 0.7351 6.486 6.486 6.575 6.397 6.842 78,787 6.5313 -2.67%
2010-11-05 0 0.750 0.740 0.770 0.740 0.770 2,012,152 1,513,694 0.7523 6.664 6.575 6.842 6.575 6.842 226,460 6.6842 0.00%
2010-11-04 0 0.750 0.740 0.790 0.700 0.800 3,688,973 2,776,185 0.7526 6.664 6.575 7.019 6.220 7.108 415,180 6.6867 8.70%
2010-11-03 0 0.690 0.680 0.710 0.690 0.710 1,523,387 1,060,037 0.6958 6.131 6.042 6.309 6.131 6.309 171,451 6.1827 -1.43%
2010-11-02 0 0.700 0.700 0.720 0.680 0.720 525,386 364,105 0.6930 6.220 6.220 6.397 6.042 6.397 59,130 6.1577 -2.78%
2010-11-01 0 0.720 0.700 0.720 0.700 0.770 907,369 651,783 0.7183 6.397 6.220 6.397 6.220 6.842 102,121 6.3825 4.35%
2010-10-29 0 0.690 0.690 0.710 0.690 0.730 1,716,774 1,224,984 0.7135 6.131 6.131 6.309 6.131 6.486 193,216 6.3400 -4.17%
2010-10-28 0 0.720 0.720 0.750 0.720 0.780 516,968 385,478 0.7457 6.397 6.397 6.664 6.397 6.930 58,183 6.6253 -2.70%
2010-10-27 0 0.740 0.720 0.750 0.720 0.760 1,423,174 1,039,656 0.7305 6.575 6.397 6.664 6.397 6.753 160,173 6.4908 -1.33%
2010-10-26 0 0.750 0.720 0.760 0.730 0.770 1,964,174 1,479,546 0.7533 6.664 6.397 6.753 6.486 6.842 221,060 6.6930 0.00%
2010-10-25 0 0.750 0.740 0.760 0.720 0.770 886,621 655,474 0.7393 6.664 6.575 6.753 6.397 6.842 99,786 6.5688 0.00%
2010-10-22 0 0.750 0.750 0.760 0.750 0.800 3,050,067 2,339,229 0.7669 6.664 6.664 6.753 6.664 7.108 343,273 6.8145 -2.60%
2010-10-21 0 0.770 0.770 0.780 0.760 0.830 2,192,808 1,711,187 0.7804 6.842 6.842 6.930 6.753 7.375 246,792 6.9337 -2.53%
2010-10-20 0 0.790 0.780 0.790 0.670 0.970 8,724,101 7,163,550 0.8211 7.019 6.930 7.019 5.953 8.619 981,864 7.2959 11.27%
2010-10-19 0 0.710 0.710 0.720 0.710 0.780 5,614,003 4,158,799 0.7408 6.309 6.309 6.397 6.309 6.930 631,834 6.5821 -8.97%
2010-10-18 0 0.780 0.770 0.780 0.770 0.860 3,135,254 2,544,434 0.8116 6.930 6.842 6.930 6.842 7.641 352,861 7.2109 -1.27%
2010-10-15 0 0.790 0.790 0.800 0.730 0.950 10,026,887 7,940,416 0.7919 7.019 7.019 7.108 6.486 8.441 1,128,487 7.0363 -16.84%
2010-10-14 0 0.950 0.940 0.950 0.920 1.500 22,382,967 23,465,127 1.0483 8.441 8.352 8.441 8.174 13.33 2,519,116 9.3148 -32.01%
2010-10-13 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-09-29 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-09-28 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-09-27 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-09-24 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-09-22 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-09-21 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-09-14 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-09-13 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-09-10 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-09-09 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-09-08 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-09-07 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-09-03 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-09-02 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-09-01 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-31 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-05 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-04 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-02-24 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-02-08 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-02-05 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-02-04 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-01-29 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-01-28 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-01-27 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-01-26 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-01-15 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-01-14 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-01-13 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-01-12 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-01-11 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-01-08 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-01-07 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-01-06 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-01-05 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2010-01-04 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-31 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-30 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-29 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-28 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-24 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-23 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-22 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-21 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2009-10-29 1 0.041 0.041 0.042 0.034 0.042 383,460,000 14,669,150 0.0383 12.41 12.41 12.72 10.29 12.72 1,266,415 11.583 17.14%
2009-10-28 0 0.035 0.035 0.036 0.029 0.036 658,060,000 21,993,770 0.0334 10.60 10.60 10.90 8.781 10.90 2,173,308 10.120 29.63%
2009-10-27 0 0.027 0.026 0.027 0.025 0.048 1,121,085,000 40,347,615 0.0360 8.175 7.873 8.175 7.570 14.53 3,702,494 10.897 -46.00%
2009-10-23 0 0.050 0.049 0.050 0.047 0.065 732,910,000 37,196,450 0.0508 15.14 14.84 15.14 14.23 19.68 2,420,508 15.367 -18.03%
2009-10-22 0 0.061 0.060 0.061 0.060 0.071 214,530,000 13,252,840 0.0618 18.47 18.17 18.47 18.17 21.50 708,507 18.705 -7.58%
2009-10-21 0 0.066 0.065 0.066 0.065 0.079 248,050,000 17,361,940 0.0700 19.98 19.68 19.98 19.68 23.92 819,210 21.194 -12.00%
2009-10-20 0 0.075 0.075 0.076 0.062 0.080 272,790,000 20,322,250 0.0745 22.71 22.71 23.01 18.77 24.22 900,916 22.557 22.95%
2009-10-19 0 0.061 0.060 0.061 0.051 0.075 260,770,000 15,271,530 0.0586 18.47 18.17 18.47 15.44 22.71 861,219 17.732 -23.75%
2009-10-16 1 - - - - - 0 0 - 24.22 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 24.22 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 24.22 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 24.22 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 24.22 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 24.22 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 24.22 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 24.22 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 24.22 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 24.22 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 24.22 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 24.22 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 24.22 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 24.22 - - - - 0 - 0.00%
2009-09-25 1 0.080 0.078 0.080 0.076 0.100 70,780,000 6,053,140 0.0855 24.22 23.62 24.22 23.01 30.28 233,758 25.895 -14.89%
2009-09-24 0 0.094 0.093 0.095 0.092 0.099 34,210,000 3,239,670 0.0947 28.46 28.16 28.77 27.86 29.98 112,982 28.674 -6.00%
2009-09-23 0 0.100 0.099 0.100 0.095 0.118 120,854,776 12,502,590 0.1035 30.28 29.98 30.28 28.77 35.73 399,135 31.324 -9.91%
2009-09-22 0 0.111 0.110 0.111 0.100 0.111 44,700,000 4,795,890 0.1073 33.61 33.31 33.61 30.28 33.61 147,626 32.487 7.77%
2009-09-21 0 0.103 0.101 0.103 0.095 0.113 78,050,000 7,970,910 0.1021 31.19 30.58 31.19 28.77 34.22 257,768 30.923 1.98%
2009-09-18 0 0.101 0.100 0.101 0.089 0.174 248,960,000 29,059,220 0.1167 30.58 30.28 30.58 26.95 52.69 822,215 35.343 -42.61%
2009-09-17 0 0.176 0.173 0.176 0.174 0.204 51,460,000 9,578,660 0.1861 53.29 52.38 53.29 52.69 61.77 169,952 56.361 -12.87%
2009-09-16 0 0.202 0.202 0.206 0.198 0.215 19,440,000 3,985,710 0.2050 61.16 61.16 62.38 59.95 65.10 64,203 62.080 -6.05%
2009-09-15 0 0.215 0.209 0.215 0.200 0.218 12,710,000 2,605,180 0.2050 65.10 63.28 65.10 60.56 66.01 41,976 62.064 -1.38%
2009-09-14 0 0.218 0.217 0.220 0.208 0.227 15,930,000 3,454,440 0.2169 66.01 65.71 66.61 62.98 68.73 52,610 65.661 -8.40%
2009-09-11 0 0.238 0.238 0.245 0.238 0.270 15,800,000 3,912,240 0.2476 72.06 72.06 74.18 72.06 81.75 52,181 74.974 -13.45%
2009-09-10 0 0.275 0.265 0.275 0.260 0.295 33,820,000 9,396,250 0.2778 83.27 80.24 83.27 78.73 89.32 111,694 84.125 7.84%
2009-09-09 0 0.255 0.250 0.255 0.204 0.260 23,700,000 5,625,520 0.2374 77.21 75.70 77.21 61.77 78.73 78,272 71.872 23.19%
2009-09-08 0 0.207 0.205 0.208 0.202 0.210 6,160,000 1,271,630 0.2064 62.68 62.07 62.98 61.16 63.59 20,344 62.506 0.49%
2009-09-07 0 0.206 0.205 0.207 0.203 0.255 16,300,000 3,612,310 0.2216 62.38 62.07 62.68 61.47 77.21 53,832 67.103 -16.26%
2009-09-04 0 0.246 0.241 0.249 0.245 0.280 11,920,000 3,099,150 0.2600 74.49 72.97 75.40 74.18 84.78 39,367 78.725 -12.14%
2009-09-03 0 0.280 0.270 0.280 0.270 0.295 5,030,000 1,452,500 0.2888 84.78 81.75 84.78 81.75 89.32 16,612 87.436 -5.08%
2009-09-02 0 0.295 0.285 0.295 0.280 0.305 9,310,000 2,735,050 0.2938 89.32 86.30 89.32 84.78 92.35 30,747 88.953 -1.67%
2009-09-01 0 0.300 0.295 0.300 0.290 0.325 7,970,000 2,427,350 0.3046 90.84 89.32 90.84 87.81 98.41 26,322 92.219 -3.23%
2009-08-31 0 0.310 0.295 0.315 0.295 0.320 4,495,224 1,378,665 0.3067 93.87 89.32 95.38 89.32 96.89 14,846 92.865 -3.12%
2009-08-28 0 0.320 0.315 0.320 0.310 0.325 12,360,000 3,926,900 0.3177 96.89 95.38 96.89 93.87 98.41 40,820 96.200 1.59%
2009-08-27 0 0.315 0.315 0.320 0.300 0.325 6,630,000 2,087,550 0.3149 95.38 95.38 96.89 90.84 98.41 21,896 95.338 -1.56%
2009-08-26 0 0.320 0.315 0.320 0.300 0.350 28,115,224 9,279,550 0.3301 96.89 95.38 96.89 90.84 106.0 92,853 99.938 -5.88%
2009-08-25 0 0.340 0.335 0.345 0.335 0.385 19,860,000 6,981,650 0.3515 102.9 101.4 104.5 101.4 116.6 65,590 106.44 -4.23%
2009-08-24 0 0.355 0.345 0.355 0.295 0.355 13,610,000 4,352,100 0.3198 107.5 104.5 107.5 89.32 107.5 44,948 96.824 9.23%
2009-08-21 0 0.325 0.325 0.330 0.325 0.365 6,008,000 2,011,530 0.3348 98.41 98.41 99.92 98.41 110.5 19,842 101.38 -10.96%
2009-08-20 0 0.365 0.350 0.365 0.340 0.410 2,260,000 837,550 0.3706 110.5 106.0 110.5 102.9 124.1 7,464 112.21 -7.59%
2009-08-19 0 0.395 0.385 0.395 0.370 0.415 3,490,000 1,344,900 0.3854 119.6 116.6 119.6 112.0 125.7 11,526 116.68 -3.66%
2009-08-18 0 0.410 0.410 0.425 0.410 0.440 4,300,000 1,815,450 0.4222 124.1 124.1 128.7 124.1 133.2 14,201 127.84 -5.75%
2009-08-17 0 0.435 0.420 0.435 0.420 0.445 6,290,000 2,697,350 0.4288 131.7 127.2 131.7 127.2 134.7 20,773 129.85 1.16%
2009-08-14 0 0.430 0.420 0.430 0.400 0.485 15,600,000 6,714,000 0.4304 130.2 127.2 130.2 121.1 146.9 51,521 130.32 -8.51%
2009-08-13 0 0.470 0.460 0.470 0.450 0.560 11,060,000 5,287,150 0.4780 142.3 139.3 142.3 136.3 169.6 36,527 144.75 -11.32%
2009-08-12 1 - - - - - 0 0 - 160.5 - - - - 0 - 0.00%
2009-08-11 1 - - - - - 0 0 - 160.5 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 160.5 - - - - 0 - 0.00%
2009-08-07 0 0.530 0.520 0.530 0.430 0.530 12,150,000 5,642,200 0.4644 160.5 157.5 160.5 130.2 160.5 40,127 140.61 8.16%
2009-08-06 0 0.490 0.480 0.490 0.475 0.510 4,570,000 2,278,750 0.4986 148.4 145.3 148.4 143.8 154.4 15,093 150.98 -3.92%
2009-08-05 0 0.510 0.500 0.510 0.500 0.520 6,650,000 3,397,800 0.5109 154.4 151.4 154.4 151.4 157.5 21,962 154.71 -1.92%
2009-08-04 0 0.520 0.510 0.520 0.500 0.540 5,600,000 2,870,800 0.5126 157.5 154.4 157.5 151.4 163.5 18,495 155.22 0.00%
2009-08-03 0 0.520 0.510 0.520 0.510 0.560 14,870,000 7,828,900 0.5265 157.5 154.4 157.5 154.4 169.6 49,110 159.42 -1.89%
2009-07-31 0 0.530 0.520 0.530 0.520 0.530 4,070,000 2,132,000 0.5238 160.5 157.5 160.5 157.5 160.5 13,442 158.61 0.00%
2009-07-30 0 0.530 0.520 0.530 0.510 0.540 4,480,000 2,337,700 0.5218 160.5 157.5 160.5 154.4 163.5 14,796 158.00 -3.64%
2009-07-29 0 0.550 0.540 0.550 0.540 0.570 6,460,000 3,563,100 0.5516 166.5 163.5 166.5 163.5 172.6 21,335 167.01 -3.51%
2009-07-28 0 0.570 0.560 0.570 0.560 0.610 4,550,000 2,635,200 0.5792 172.6 169.6 172.6 169.6 184.7 15,027 175.37 -3.39%
2009-07-27 0 0.590 0.580 0.590 0.530 0.590 9,570,000 5,473,800 0.5720 178.6 175.6 178.6 160.5 178.6 31,606 173.19 13.46%
2009-07-24 0 0.520 0.510 0.520 0.510 0.530 9,690,000 5,099,700 0.5263 157.5 154.4 157.5 154.4 160.5 32,002 159.35 -1.89%
2009-07-23 0 0.530 0.510 0.520 0.510 0.540 8,180,000 4,365,200 0.5336 160.5 154.4 157.5 154.4 163.5 27,015 161.58 -3.64%
2009-07-22 0 0.550 0.530 0.550 0.530 0.560 3,510,000 1,902,400 0.5420 166.5 160.5 166.5 160.5 169.6 11,592 164.11 0.00%
2009-07-21 0 0.550 0.540 0.550 0.540 0.560 2,510,000 1,373,400 0.5472 166.5 163.5 166.5 163.5 169.6 8,290 165.68 -3.51%
2009-07-20 0 0.570 0.550 0.570 0.550 0.590 7,720,000 4,372,200 0.5663 172.6 166.5 172.6 166.5 178.6 25,496 171.49 3.64%
2009-07-17 0 0.550 0.530 0.550 0.530 0.570 3,510,000 1,929,000 0.5496 166.5 160.5 166.5 160.5 172.6 11,592 166.41 -1.79%
2009-07-16 0 0.560 0.560 0.570 0.560 0.580 8,890,000 5,125,300 0.5765 169.6 169.6 172.6 169.6 175.6 29,360 174.57 -3.45%
2009-07-15 0 0.580 0.570 0.580 0.550 0.590 15,380,000 8,678,200 0.5643 175.6 172.6 175.6 166.5 178.6 50,794 170.85 0.00%
2009-07-14 0 0.580 0.560 0.580 0.560 0.600 4,800,000 2,771,400 0.5774 175.6 169.6 175.6 169.6 181.7 15,852 174.82 -1.69%
2009-07-13 0 0.590 0.570 0.590 0.540 0.600 8,210,000 4,712,000 0.5739 178.6 172.6 178.6 163.5 181.7 27,114 173.78 -3.28%
2009-07-10 0 0.610 0.590 0.610 0.590 0.620 4,690,000 2,818,400 0.6009 184.7 178.6 184.7 178.6 187.7 15,489 181.96 -1.61%
2009-07-09 0 0.620 0.600 0.620 0.600 0.620 4,820,000 2,925,600 0.6070 187.7 181.7 187.7 181.7 187.7 15,919 183.79 -1.59%
2009-07-08 0 0.630 0.610 0.620 0.600 0.630 5,650,000 3,442,300 0.6093 190.8 184.7 187.7 181.7 190.8 18,660 184.48 0.00%
2009-07-07 0 0.630 0.620 0.630 0.620 0.660 5,620,000 3,543,400 0.6305 190.8 187.7 190.8 187.7 199.8 18,561 190.91 -1.56%
2009-07-06 0 0.640 0.620 0.650 0.620 0.660 6,210,000 3,979,500 0.6408 193.8 187.7 196.8 187.7 199.8 20,509 194.04 0.00%
2009-07-03 0 0.640 0.630 0.640 0.620 0.660 6,260,000 4,032,300 0.6441 193.8 190.8 193.8 187.7 199.8 20,674 195.04 -3.03%
2009-07-02 0 0.660 0.640 0.660 0.600 0.670 12,410,000 8,083,400 0.6514 199.8 193.8 199.8 181.7 202.9 40,985 197.23 3.13%
2009-06-30 0 0.640 0.630 0.640 0.580 0.690 24,960,000 15,764,400 0.6316 193.8 190.8 193.8 175.6 208.9 82,433 191.24 -7.25%
2009-06-29 0 0.690 0.690 0.700 0.680 0.770 19,060,000 13,750,800 0.7214 208.9 208.9 212.0 205.9 233.1 62,948 218.45 -10.39%
2009-06-26 0 0.770 0.760 0.770 0.740 0.850 26,960,000 20,823,300 0.7724 233.1 230.1 233.1 224.1 257.4 89,038 233.87 -8.33%
2009-06-25 0 0.840 0.820 0.830 0.810 0.930 32,354,000 28,215,460 0.8721 254.3 248.3 251.3 245.3 281.6 106,852 264.06 -4.55%
2009-06-24 0 0.880 0.880 0.890 0.820 0.890 25,560,000 22,153,900 0.8667 266.5 266.5 269.5 248.3 269.5 84,414 262.44 10.00%
2009-06-23 0 0.800 0.800 0.810 0.740 0.830 14,250,000 11,101,200 0.7790 242.2 242.2 245.3 224.1 251.3 47,062 235.88 2.56%
2009-06-22 0 0.780 0.770 0.780 0.740 0.800 21,760,000 17,013,400 0.7819 236.2 233.1 236.2 224.1 242.2 71,865 236.74 6.85%
2009-06-19 0 0.730 0.720 0.730 0.690 0.730 9,580,000 6,770,800 0.7068 221.0 218.0 221.0 208.9 221.0 31,639 214.00 4.29%
2009-06-18 0 0.700 0.690 0.700 0.680 0.700 6,790,000 4,672,300 0.6881 212.0 208.9 212.0 205.9 212.0 22,425 208.36 2.94%
2009-06-17 0 0.680 0.670 0.680 0.670 0.690 7,610,000 5,174,800 0.6800 205.9 202.9 205.9 202.9 208.9 25,133 205.90 -1.45%
2009-06-16 0 0.690 0.680 0.690 0.660 0.730 15,500,000 10,853,900 0.7003 208.9 205.9 208.9 199.8 221.0 51,190 212.03 -5.48%
2009-06-15 0 0.730 0.720 0.730 0.720 0.790 18,570,000 13,797,500 0.7430 221.0 218.0 221.0 218.0 239.2 61,329 224.97 -1.35%
2009-06-12 0 0.740 0.730 0.740 0.670 0.750 25,800,000 18,457,300 0.7154 224.1 221.0 224.1 202.9 227.1 85,207 216.62 8.82%
2009-06-11 0 0.680 0.670 0.680 0.650 0.710 16,080,000 10,805,300 0.6720 205.9 202.9 205.9 196.8 215.0 53,106 203.47 3.03%
2009-06-10 0 0.660 0.650 0.660 0.630 0.670 6,070,000 3,972,000 0.6544 199.8 196.8 199.8 190.8 202.9 20,047 198.14 0.00%
2009-06-09 0 0.660 0.650 0.660 0.650 0.680 10,040,000 6,646,700 0.6620 199.8 196.8 199.8 196.8 205.9 33,158 200.45 -2.94%
2009-06-08 0 0.680 0.660 0.680 0.660 0.700 12,540,000 8,513,800 0.6789 205.9 199.8 205.9 199.8 212.0 41,415 205.57 0.00%
2009-06-05 0 0.680 0.670 0.680 0.650 0.700 15,466,000 10,383,980 0.6714 205.9 202.9 205.9 196.8 212.0 51,078 203.30 4.62%
2009-06-04 0 0.650 0.640 0.650 0.630 0.650 6,590,000 4,190,200 0.6358 196.8 193.8 196.8 190.8 196.8 21,764 192.53 1.56%
2009-06-03 0 0.640 0.640 0.650 0.640 0.680 6,290,000 4,120,500 0.6551 193.8 193.8 196.8 193.8 205.9 20,773 198.36 -4.48%
2009-06-02 0 0.670 0.660 0.670 0.600 0.680 10,000,000 6,445,100 0.6445 202.9 199.8 202.9 181.7 205.9 33,026 195.15 4.69%
2009-06-01 0 0.640 0.630 0.640 0.630 0.650 5,160,000 3,290,900 0.6378 193.8 190.8 193.8 190.8 196.8 17,041 193.11 -3.03%
2009-05-29 0 0.660 0.650 0.660 0.640 0.680 7,960,000 5,243,700 0.6588 199.8 196.8 199.8 193.8 205.9 26,289 199.47 4.76%
2009-05-27 0 0.630 0.630 0.650 0.620 0.750 11,000,000 7,470,700 0.6792 190.8 190.8 196.8 187.7 227.1 36,329 205.64 -7.35%
2009-05-26 0 0.680 0.670 0.690 0.580 0.730 20,000,000 13,100,500 0.6550 205.9 202.9 208.9 175.6 221.0 66,052 198.34 17.24%
2009-05-25 0 0.580 0.580 0.590 0.570 0.610 5,870,000 3,427,000 0.5838 175.6 175.6 178.6 172.6 184.7 19,386 176.77 0.00%
2009-05-22 0 0.580 0.570 0.580 0.550 0.590 8,350,000 4,825,900 0.5780 175.6 172.6 175.6 166.5 178.6 27,577 175.00 -1.69%
2009-05-21 0 0.590 0.580 0.600 0.570 0.620 7,550,000 4,443,000 0.5885 178.6 175.6 181.7 172.6 187.7 24,935 178.19 -3.28%
2009-05-20 0 0.610 0.590 0.610 0.500 0.630 6,680,000 3,956,200 0.5922 184.7 178.6 184.7 151.4 190.8 22,061 179.33 -4.69%
2009-05-19 0 0.640 0.620 0.640 0.620 0.660 5,710,000 3,632,100 0.6361 193.8 187.7 193.8 187.7 199.8 18,858 192.60 -3.03%
2009-05-18 0 0.660 0.650 0.660 0.600 0.670 9,610,000 6,095,600 0.6343 199.8 196.8 199.8 181.7 202.9 31,738 192.06 -2.94%
2009-05-15 0 0.680 0.670 0.680 0.640 0.690 5,670,000 3,802,400 0.6706 205.9 202.9 205.9 193.8 208.9 18,726 203.06 -2.86%
2009-05-14 0 0.700 0.680 0.700 0.660 0.700 4,470,000 3,027,400 0.6773 212.0 205.9 212.0 199.8 212.0 14,763 205.07 -1.41%
2009-05-13 0 0.710 0.700 0.720 0.700 0.760 7,760,000 5,632,000 0.7258 215.0 212.0 218.0 212.0 230.1 25,628 219.76 2.90%
2009-05-12 0 0.690 0.690 0.700 0.580 0.690 6,520,000 4,091,000 0.6275 208.9 208.9 212.0 175.6 208.9 21,533 189.99 15.00%
2009-05-11 0 0.600 0.590 0.600 0.590 0.620 5,320,000 3,172,100 0.5963 181.7 178.6 181.7 178.6 187.7 17,570 180.54 -3.23%
2009-05-08 0 0.620 0.600 0.620 0.600 0.620 6,220,000 3,813,200 0.6131 187.7 181.7 187.7 181.7 187.7 20,542 185.63 5.08%
2009-05-07 0 0.590 0.580 0.590 0.580 0.590 4,930,000 2,880,400 0.5843 178.6 175.6 178.6 175.6 178.6 16,282 176.91 0.00%
2009-05-06 0 0.590 0.570 0.600 0.570 0.610 10,060,000 5,890,400 0.5855 178.6 172.6 181.7 172.6 184.7 33,224 177.29 0.00%
2009-05-05 0 0.590 0.560 0.590 0.570 0.600 5,460,000 3,184,200 0.5832 178.6 169.6 178.6 172.6 181.7 18,032 176.58 3.51%
2009-05-04 0 0.570 0.570 0.580 0.560 0.640 8,580,000 5,312,700 0.6192 172.6 172.6 175.6 169.6 193.8 28,336 187.49 -9.52%
2009-04-30 0 0.630 0.600 0.630 0.600 0.670 5,990,000 3,729,500 0.6226 190.8 181.7 190.8 181.7 202.9 19,783 188.52 1.61%
2009-04-29 0 0.620 0.610 0.620 0.610 0.800 9,200,000 6,080,300 0.6609 187.7 184.7 187.7 184.7 242.2 30,384 200.12 14.81%
2009-04-28 1 - - - - - 0 0 - 163.5 - - - - 0 - 0.00%
2009-04-27 0 2.160 2.130 2.160 2.120 2.200 5,400,000 11,633,100 2.1543 163.5 161.2 163.5 160.5 166.5 71,336 163.07 1.41%
2009-04-24 0 2.130 2.100 2.130 2.070 2.140 5,440,000 11,442,100 2.1033 161.2 159.0 161.2 156.7 162.0 71,865 159.22 2.40%
2009-04-23 0 2.080 2.060 2.080 2.040 2.110 2,800,000 5,843,100 2.0868 157.5 155.9 157.5 154.4 159.7 36,989 157.97 0.97%
2009-04-22 0 2.060 2.060 2.110 2.050 2.190 3,730,000 7,948,900 2.1311 155.9 155.9 159.7 155.2 165.8 49,275 161.32 0.00%
2009-04-21 0 2.060 2.060 2.080 2.050 2.150 4,160,000 8,794,400 2.1140 155.9 155.9 157.5 155.2 162.8 54,955 160.03 -1.44%
2009-04-20 0 2.090 2.090 2.120 2.090 2.190 4,720,000 10,170,600 2.1548 158.2 158.2 160.5 158.2 165.8 62,353 163.11 -0.48%
2009-04-17 0 2.100 2.090 2.110 2.090 2.220 3,164,000 6,780,880 2.1431 159.0 158.2 159.7 158.2 168.0 41,798 162.23 -2.78%
2009-04-16 0 2.160 2.150 2.170 2.040 2.300 7,980,000 17,280,800 2.1655 163.5 162.8 164.3 154.4 174.1 105,419 163.92 -3.57%
2009-04-15 0 2.240 2.230 2.280 2.230 2.340 4,260,000 9,746,800 2.2880 169.6 168.8 172.6 168.8 177.1 56,276 173.20 2.75%
2009-04-14 0 2.180 2.190 2.200 2.000 2.190 5,036,276 10,694,868 2.1236 165.0 165.8 166.5 151.4 165.8 66,531 160.75 14.74%
2009-04-09 0 1.900 1.890 1.930 1.610 1.960 5,900,000 10,269,200 1.7405 143.8 143.1 146.1 121.9 148.4 77,941 131.76 21.02%
2009-04-08 0 1.570 1.560 1.590 1.540 1.630 4,400,000 6,987,600 1.5881 118.8 118.1 120.4 116.6 123.4 58,126 120.22 -1.87%
2009-04-07 0 1.600 1.600 1.630 1.540 1.690 4,380,000 7,056,000 1.6110 121.1 121.1 123.4 116.6 127.9 57,862 121.95 -2.44%
2009-04-06 0 1.640 1.640 1.660 1.640 1.800 5,380,000 9,114,000 1.6941 124.1 124.1 125.7 124.1 136.3 71,072 128.24 0.00%
2009-04-03 0 1.640 1.640 1.660 1.410 1.700 5,884,000 9,295,040 1.5797 124.1 124.1 125.7 106.7 128.7 77,730 119.58 17.99%
2009-04-02 0 1.390 1.400 1.410 1.160 1.440 7,991,331 10,614,944 1.3283 105.2 106.0 106.7 87.81 109.0 105,569 100.55 15.83%
2009-04-01 0 1.200 1.160 1.250 1.060 1.220 4,020,000 4,443,600 1.1054 90.84 87.81 94.62 80.24 92.35 53,106 83.674 13.21%
2009-03-31 0 1.060 1.040 1.060 1.020 1.070 6,860,000 7,191,400 1.0483 80.24 78.73 80.24 77.21 81.00 90,623 79.355 2.91%
2009-03-30 0 1.030 1.040 1.050 1.010 1.100 6,160,000 6,406,200 1.0400 77.97 78.73 79.48 76.45 83.27 81,376 78.723 0.00%
2009-03-27 0 1.030 1.020 1.080 0.920 1.100 7,841,666 7,532,099 0.9605 77.97 77.21 81.75 69.64 83.27 103,592 72.710 10.75%
2009-03-26 0 0.930 0.910 0.940 0.900 0.960 6,920,000 6,370,600 0.9206 70.40 68.89 71.16 68.13 72.67 91,416 69.688 1.09%
2009-03-25 0 0.920 0.920 0.940 0.830 0.960 11,751,000 10,576,050 0.9000 69.64 69.64 71.16 62.83 72.67 155,235 68.129 13.58%
2009-03-24 0 0.810 0.810 0.820 0.720 0.820 12,345,000 9,547,550 0.7734 61.32 61.32 62.07 54.50 62.07 163,082 58.544 12.50%
2009-03-23 0 0.720 0.710 0.740 0.700 0.740 17,560,000 12,474,400 0.7104 54.50 53.75 56.02 52.99 56.02 231,975 53.775 2.86%
2009-03-20 0 0.700 0.690 0.710 0.700 0.710 4,680,000 3,294,200 0.7039 52.99 52.23 53.75 52.99 53.75 61,825 53.283 1.45%
2009-03-19 0 0.690 0.690 0.710 0.690 0.710 14,200,000 9,911,600 0.6980 52.23 52.23 53.75 52.23 53.75 187,588 52.837 0.00%
2009-03-18 0 0.690 0.690 0.700 0.690 0.710 7,500,000 5,210,200 0.6947 52.23 52.23 52.99 52.23 53.75 99,078 52.587 0.00%
2009-03-17 0 0.690 0.670 0.690 0.680 0.710 13,800,000 9,617,000 0.6969 52.23 50.72 52.23 51.47 53.75 182,303 52.753 0.00%
2009-03-16 0 0.690 0.690 0.710 0.690 0.710 4,460,000 3,086,200 0.6920 52.23 52.23 53.75 52.23 53.75 58,918 52.381 0.00%
2009-03-13 0 0.690 0.680 0.690 0.680 0.740 12,080,000 8,382,800 0.6939 52.23 51.47 52.23 51.47 56.02 159,582 52.530 1.47%
2009-03-12 0 0.680 0.660 0.690 0.630 0.690 7,760,000 5,206,200 0.6709 51.47 49.96 52.23 47.69 52.23 102,513 50.786 3.03%
2009-03-11 0 0.660 0.640 0.670 0.660 0.710 6,940,000 4,809,400 0.6930 49.96 48.45 50.72 49.96 53.75 91,680 52.458 -7.04%
2009-03-10 0 0.710 0.680 0.710 0.680 0.740 10,680,000 7,575,000 0.7093 53.75 51.47 53.75 51.47 56.02 141,087 53.690 5.97%
2009-03-09 0 0.670 0.660 0.680 0.670 0.750 13,065,000 9,440,000 0.7225 50.72 49.96 51.47 50.72 56.77 172,594 54.695 -9.46%
2009-03-06 0 0.740 0.730 0.740 0.730 0.750 6,740,000 4,988,600 0.7401 56.02 55.26 56.02 55.26 56.77 89,038 56.028 0.00%
2009-03-05 0 0.740 0.730 0.750 0.710 0.750 11,080,000 8,150,200 0.7356 56.02 55.26 56.77 53.75 56.77 146,371 55.682 -1.33%
2009-03-04 0 0.750 0.730 0.770 0.740 0.760 7,726,000 5,766,200 0.7463 56.77 55.26 58.29 56.02 57.53 102,064 56.496 0.00%
2009-03-03 0 0.750 0.730 0.750 0.710 0.750 12,520,000 9,219,000 0.7363 56.77 55.26 56.77 53.75 56.77 165,394 55.740 5.63%
2009-03-02 0 0.710 0.710 0.730 0.710 0.770 6,860,000 5,020,400 0.7318 53.75 53.75 55.26 53.75 58.29 90,623 55.399 -1.39%
2009-02-27 0 0.720 0.710 0.750 0.700 0.740 12,100,000 8,793,400 0.7267 54.50 53.75 56.77 52.99 56.02 159,846 55.012 -2.70%
2009-02-26 0 0.740 0.720 0.740 0.720 0.750 7,400,000 5,421,600 0.7326 56.02 54.50 56.02 54.50 56.77 97,757 55.460 2.78%
2009-02-25 0 0.720 0.710 0.720 0.720 0.750 9,120,000 6,704,200 0.7351 54.50 53.75 54.50 54.50 56.77 120,479 55.646 -1.37%
2009-02-24 0 0.730 0.710 0.740 0.670 0.780 9,820,000 7,094,000 0.7224 55.26 53.75 56.02 50.72 59.04 129,726 54.684 7.35%
2009-02-23 0 0.680 0.650 0.700 0.650 0.680 10,800,000 7,107,000 0.6581 51.47 49.20 52.99 49.20 51.47 142,672 49.813 4.62%
2009-02-20 0 0.650 0.640 0.660 0.650 0.680 9,240,000 6,049,000 0.6547 49.20 48.45 49.96 49.20 51.47 122,064 49.556 -1.52%
2009-02-19 0 0.660 0.640 0.660 0.610 0.670 10,240,000 6,677,400 0.6521 49.96 48.45 49.96 46.18 50.72 135,274 49.362 1.54%
2009-02-18 0 0.650 0.640 0.670 0.600 0.680 9,220,000 5,957,800 0.6462 49.20 48.45 50.72 45.42 51.47 121,800 48.915 6.56%
2009-02-17 0 0.610 0.610 0.660 0.590 0.700 14,062,000 8,668,980 0.6165 46.18 46.18 49.96 44.66 52.99 185,765 46.666 1.67%
2009-02-16 0 0.600 0.580 0.610 0.570 0.610 10,069,058 5,965,891 0.5925 45.42 43.90 46.18 43.15 46.18 133,016 44.851 1.69%
2009-02-13 0 0.590 0.580 0.590 0.580 0.610 8,640,000 5,106,000 0.5910 44.66 43.90 44.66 43.90 46.18 114,138 44.735 0.00%
2009-02-12 0 0.590 0.580 0.600 0.580 0.620 8,180,000 4,831,800 0.5907 44.66 43.90 45.42 43.90 46.93 108,061 44.714 0.00%
2009-02-11 0 0.590 0.580 0.590 0.580 0.600 7,540,000 4,437,200 0.5885 44.66 43.90 44.66 43.90 45.42 99,606 44.547 -1.67%
2009-02-10 0 0.600 0.600 - 0.560 0.600 9,840,000 5,715,600 0.5809 45.42 45.42 - 42.39 45.42 129,990 43.969 3.45%
2009-02-09 0 0.580 0.560 0.580 0.560 0.600 8,240,000 4,831,800 0.5864 43.90 42.39 43.90 42.39 45.42 108,854 44.388 0.00%
2009-02-06 0 0.580 0.560 0.590 0.560 0.620 8,660,000 4,991,800 0.5764 43.90 42.39 44.66 42.39 46.93 114,402 43.634 1.75%
2009-02-05 0 0.570 0.560 0.580 0.560 0.580 8,500,000 4,821,200 0.5672 43.15 42.39 43.90 42.39 43.90 112,288 42.936 -1.72%
2009-02-04 0 0.580 0.550 - 0.540 0.580 8,840,000 5,046,200 0.5708 43.90 41.63 - 40.88 43.90 116,780 43.211 0.00%
2009-02-03 0 0.580 0.540 0.590 0.550 0.580 7,960,000 4,497,200 0.5650 43.90 40.88 44.66 41.63 43.90 105,155 42.767 0.00%
2009-02-02 0 0.580 0.510 0.590 0.560 0.580 7,700,000 4,364,000 0.5668 43.90 38.61 44.66 42.39 43.90 101,720 42.902 0.00%
2009-01-30 0 0.580 0.500 0.580 0.530 0.580 7,320,000 4,060,600 0.5547 43.90 37.85 43.90 40.12 43.90 96,700 41.992 0.00%
2009-01-29 0 0.580 0.510 0.580 0.550 0.580 5,480,000 3,084,400 0.5628 43.90 38.61 43.90 41.63 43.90 72,393 42.606 0.00%
2009-01-23 0 0.580 0.540 0.580 0.560 0.580 7,680,000 4,352,400 0.5667 43.90 40.88 43.90 42.39 43.90 101,456 42.899 1.75%
2009-01-22 0 0.570 0.540 0.580 0.560 0.580 11,080,000 6,303,600 0.5689 43.15 40.88 43.90 42.39 43.90 146,371 43.066 1.79%
2009-01-21 0 0.560 0.530 0.580 0.550 0.570 4,600,000 2,590,000 0.5630 42.39 40.12 43.90 41.63 43.15 60,768 42.621 -1.75%
2009-01-20 0 0.570 0.510 0.580 0.550 0.570 3,780,000 2,122,400 0.5615 43.15 38.61 43.90 41.63 43.15 49,935 42.503 5.56%
2009-01-19 0 0.540 0.530 0.570 0.540 0.580 7,420,000 4,241,200 0.5716 40.88 40.12 43.15 40.88 43.90 98,021 43.268 -6.90%
2009-01-16 0 0.580 0.540 0.590 0.560 0.580 9,160,000 5,230,800 0.5710 43.90 40.88 44.66 42.39 43.90 121,007 43.227 1.75%
2009-01-15 0 0.570 0.540 0.580 0.560 0.580 2,400,000 1,363,000 0.5679 43.15 40.88 43.90 42.39 43.90 31,705 42.990 -1.72%
2009-01-14 0 0.580 0.550 0.590 0.560 0.580 7,040,000 3,996,800 0.5677 43.90 41.63 44.66 42.39 43.90 93,001 42.976 1.75%
2009-01-13 0 0.570 0.530 0.580 0.560 0.580 3,580,000 2,029,800 0.5670 43.15 40.12 43.90 42.39 43.90 47,293 42.919 -3.39%
2009-01-12 0 0.590 0.540 0.590 0.560 0.590 8,080,000 4,655,200 0.5761 44.66 40.88 44.66 42.39 44.66 106,740 43.613 3.51%
2009-01-09 0 0.570 0.540 0.580 0.560 0.600 4,900,000 2,826,600 0.5769 43.15 40.88 43.90 42.39 45.42 64,731 43.667 -1.72%
2009-01-08 0 0.580 0.550 0.590 0.550 0.590 5,926,000 3,382,600 0.5708 43.90 41.63 44.66 41.63 44.66 78,285 43.209 -1.69%
2009-01-07 0 0.590 0.560 0.600 0.570 0.640 3,060,000 1,851,600 0.6051 44.66 42.39 45.42 43.15 48.45 40,424 45.805 -1.67%
2009-01-06 0 0.600 0.560 0.600 0.530 0.600 3,560,000 1,980,200 0.5562 45.42 42.39 45.42 40.12 45.42 47,029 42.106 3.45%
2009-01-05 0 0.580 0.570 0.580 0.580 0.630 4,060,000 2,471,800 0.6088 43.90 43.15 43.90 43.90 47.69 53,634 46.086 -7.94%
2009-01-02 0 0.630 0.590 0.630 0.610 0.630 4,540,000 2,821,200 0.6214 47.69 44.66 47.69 46.18 47.69 59,975 47.039 3.28%
2008-12-31 0 0.610 0.570 0.610 0.600 0.610 1,880,000 1,133,000 0.6027 46.18 43.15 46.18 45.42 46.18 24,836 45.620 1.67%
2008-12-30 0 0.600 0.560 0.610 0.570 0.600 1,920,000 1,150,800 0.5994 45.42 42.39 46.18 43.15 45.42 25,364 45.371 -3.23%
2008-12-29 0 0.620 0.570 0.630 0.600 0.650 2,640,000 1,634,200 0.6190 46.93 43.15 47.69 45.42 49.20 34,875 46.858 -3.12%
2008-12-24 0 0.640 0.600 0.640 0.620 0.640 2,680,000 1,688,200 0.6299 48.45 45.42 48.45 46.93 48.45 35,404 47.684 4.92%
2008-12-23 0 0.610 0.580 0.610 0.540 0.620 2,264,000 1,365,200 0.6030 46.18 43.90 46.18 40.88 46.93 29,908 45.646 -4.69%
2008-12-22 0 0.640 0.590 0.640 0.600 0.660 4,082,000 2,598,780 0.6366 48.45 44.66 48.45 45.42 49.96 53,925 48.193 1.59%
2008-12-19 0 0.630 0.600 0.640 0.630 0.660 2,220,000 1,431,000 0.6446 47.69 45.42 48.45 47.69 49.96 29,327 48.794 -1.56%
2008-12-18 0 0.640 0.630 0.650 0.640 0.710 4,200,000 2,738,000 0.6519 48.45 47.69 49.20 48.45 53.75 55,484 49.348 -4.48%
2008-12-17 0 0.670 0.620 0.670 0.630 0.720 4,501,000 3,003,660 0.6673 50.72 46.93 50.72 47.69 54.50 59,460 50.516 3.08%
2008-12-16 0 0.650 0.640 0.650 0.630 0.680 3,100,000 2,033,000 0.6558 49.20 48.45 49.20 47.69 51.47 40,952 49.643 -1.52%
2008-12-15 0 0.660 0.650 0.670 0.630 0.690 3,380,000 2,208,600 0.6534 49.96 49.20 50.72 47.69 52.23 44,651 49.463 4.76%
2008-12-12 0 0.630 0.600 0.630 0.630 0.640 1,088,000 686,880 0.6313 47.69 45.42 47.69 47.69 48.45 14,373 47.790 -1.56%
2008-12-11 0 0.640 0.590 0.630 0.600 0.670 1,470,000 948,600 0.6453 48.45 44.66 47.69 45.42 50.72 19,419 48.848 0.00%
2008-12-10 0 0.640 0.610 0.640 0.620 0.660 3,520,000 2,234,000 0.6347 48.45 46.18 48.45 46.93 49.96 46,501 48.042 4.92%
2008-12-09 0 0.610 0.650 0.660 0.590 0.710 2,966,000 1,932,920 0.6517 46.18 49.20 49.96 44.66 53.75 39,182 49.332 -7.58%
2008-12-08 0 0.660 0.600 0.670 0.520 0.700 4,120,000 2,511,200 0.6095 49.96 45.42 50.72 39.36 52.99 54,427 46.139 26.92%
2008-12-05 0 0.520 0.510 0.550 0.480 0.560 2,680,000 1,379,000 0.5146 39.36 38.61 41.63 36.34 42.39 35,404 38.951 5.05%
2008-12-04 0 0.495 0.455 0.495 0.390 0.500 5,365,000 2,365,550 0.4409 37.47 34.44 37.47 29.52 37.85 70,874 33.377 20.73%
2008-12-03 0 0.410 0.360 0.420 0.350 0.455 2,180,000 839,500 0.3851 31.04 27.25 31.79 26.49 34.44 28,799 29.151 2.50%
2008-12-02 0 0.400 0.290 0.400 0.360 0.430 2,720,000 1,084,600 0.3988 30.28 21.95 30.28 27.25 32.55 35,932 30.185 2.56%
2008-12-01 0 0.390 0.320 0.395 0.360 0.415 5,160,000 1,980,200 0.3838 29.52 24.22 29.90 27.25 31.41 68,166 29.050 -2.50%
2008-11-28 0 0.400 0.350 0.400 0.385 0.400 1,420,000 552,200 0.3889 30.28 26.49 30.28 29.14 30.28 18,759 29.437 0.00%
2008-11-27 0 0.400 0.340 0.400 0.395 0.425 1,800,000 728,400 0.4047 30.28 25.74 30.28 29.90 32.17 23,779 30.632 5.26%
2008-11-26 0 0.380 0.295 0.380 0.360 0.425 2,080,000 813,900 0.3913 28.77 22.33 28.77 27.25 32.17 27,478 29.620 -7.32%
2008-11-25 0 0.410 0.350 0.415 0.395 0.415 1,660,000 673,300 0.4056 31.04 26.49 31.41 29.90 31.41 21,929 30.703 7.89%
2008-11-24 0 0.380 0.280 0.380 0.370 0.380 2,600,000 987,000 0.3796 28.77 21.20 28.77 28.01 28.77 34,347 28.736 0.00%
2008-11-21 0 0.380 0.305 0.380 0.380 0.415 4,520,000 1,747,400 0.3866 28.77 23.09 28.77 28.77 31.41 59,711 29.264 -5.00%
2008-11-20 0 0.400 0.305 0.420 0.370 0.400 5,100,000 1,895,600 0.3717 30.28 23.09 31.79 28.01 30.28 67,373 28.136 2.56%
2008-11-19 0 0.390 0.300 0.390 0.395 0.410 640,000 259,400 0.4053 29.52 22.71 29.52 29.90 31.04 8,455 30.681 0.00%
2008-11-18 0 0.390 0.290 0.395 0.370 0.420 1,377,000 534,230 0.3880 29.52 21.95 29.90 28.01 31.79 18,191 29.368 2.63%
2008-11-17 0 0.380 0.300 0.380 0.425 0.425 440,000 179,800 0.4086 28.77 22.71 28.77 32.17 32.17 5,813 30.933 -5.00%
2008-11-14 0 0.400 0.350 0.400 0.400 0.400 240,000 96,000 0.4000 30.28 26.49 30.28 30.28 30.28 3,170 30.279 -3.61%
2008-11-13 0 0.415 0.360 0.420 0.415 0.425 520,000 217,500 0.4183 31.41 27.25 31.79 31.41 32.17 6,869 31.662 -4.60%
2008-11-12 0 0.435 0.380 0.435 0.360 0.435 840,000 337,500 0.4018 32.93 28.77 32.93 27.25 32.93 11,097 30.414 7.41%
2008-11-11 0 0.405 0.360 0.425 0.335 0.420 620,000 248,600 0.4010 30.66 27.25 32.17 25.36 31.79 8,190 30.352 0.00%
2008-11-10 0 0.405 0.350 0.405 0.400 0.435 1,280,000 523,900 0.4093 30.66 26.49 30.66 30.28 32.93 16,909 30.983 -3.57%
2008-11-07 0 0.420 0.365 0.420 0.420 0.445 600,000 255,000 0.4250 31.79 27.63 31.79 31.79 33.69 7,926 32.172 1.20%
2008-11-06 0 0.415 0.157 0.415 0.425 0.425 200,000 85,000 0.4250 31.41 11.88 31.41 32.17 32.17 2,642 32.172 -5.68%
2008-11-05 0 0.440 - 0.440 0.445 0.445 200,000 89,000 0.4450 33.31 - 33.31 33.69 33.69 2,642 33.686 3.53%
2008-11-04 0 0.425 - 0.450 - - 0 0 - 32.17 - 34.06 - - 0 - 0.00%
2008-11-03 0 0.425 0.330 0.425 0.400 0.425 220,000 93,000 0.4227 32.17 24.98 32.17 30.28 32.17 2,906 32.000 3.66%
2008-10-31 0 0.410 0.350 0.430 0.410 0.460 255,000 114,600 0.4494 31.04 26.49 32.55 31.04 34.82 3,369 34.020 -8.89%
2008-10-30 0 0.450 0.400 0.450 - - 0 0 - 34.06 30.28 34.06 - - 0 - 0.00%
2008-10-29 0 0.450 0.400 0.450 0.450 0.550 3,140,000 1,607,800 0.5120 34.06 30.28 34.06 34.06 41.63 41,481 38.760 0.00%
2008-10-28 0 0.450 - 0.455 0.450 0.450 350,000 147,000 0.4200 34.06 - 34.44 34.06 34.06 4,624 31.793 9.76%
2008-10-27 0 0.410 - 0.410 0.410 0.465 785,000 350,700 0.4468 31.04 - 31.04 31.04 35.20 10,370 33.818 -9.89%
2008-10-24 0 0.455 0.435 0.455 0.450 0.475 1,020,000 472,900 0.4636 34.44 32.93 34.44 34.06 35.96 13,475 35.096 -3.19%
2008-10-23 0 0.470 0.455 0.485 0.455 0.500 2,600,000 1,251,300 0.4813 35.58 34.44 36.71 34.44 37.85 34,347 36.431 -6.00%
2008-10-22 0 0.500 0.450 0.500 0.390 0.510 1,510,000 644,200 0.4266 37.85 34.06 37.85 29.52 38.61 19,948 32.294 26.58%
2008-10-21 0 0.395 0.355 0.420 0.240 0.395 1,630,000 507,100 0.3111 29.90 26.87 31.79 18.17 29.90 21,533 23.550 88.10%
2008-10-20 0 0.210 0.210 - 0.157 0.210 27,600,000 4,394,100 0.1592 15.90 15.90 - 11.88 15.90 364,607 12.052 -4.55%
2008-10-17 0 0.220 0.138 - - - 0 0 - 16.65 10.45 - - - 0 - 0.00%
2008-10-16 0 0.220 0.129 - - - 0 0 - 16.65 9.765 - - - 0 - 0.00%
2008-10-15 0 0.220 0.133 - - - 0 0 - 16.65 10.07 - - - 0 - 0.00%
2008-10-14 0 0.220 0.116 - - - 0 0 - 16.65 8.781 - - - 0 - 0.00%
2008-10-13 0 0.220 0.116 - - - 0 0 - 16.65 8.781 - - - 0 - 0.00%
2008-10-10 0 0.220 0.113 - - - 0 0 - 16.65 8.554 - - - 0 - 0.00%
2008-10-09 0 0.220 0.126 - - - 0 0 - 16.65 9.538 - - - 0 - 0.00%
2008-10-08 0 0.220 0.114 - - - 0 0 - 16.65 8.630 - - - 0 - 0.00%
2008-10-06 0 0.220 0.137 - - - 0 0 - 16.65 10.37 - - - 0 - 0.00%
2008-10-03 0 0.220 0.150 - - - 0 0 - 16.65 11.35 - - - 0 - 0.00%
2008-10-02 0 0.220 0.142 - 0.220 0.220 20,000 4,400 0.2200 16.65 10.75 - 16.65 16.65 264 16.654 0.00%
2008-09-30 0 0.220 0.141 - - - 0 0 - 16.65 10.67 - - - 0 - 0.00%
2008-09-29 0 0.220 0.136 0.220 - - 0 0 - 16.65 10.29 16.65 - - 0 - -4.35%
2008-09-26 0 0.230 0.150 0.230 - - 0 0 - 17.41 11.35 17.41 - - 0 - -4.17%
2008-09-25 0 0.240 0.200 0.240 - - 0 0 - 18.17 15.14 18.17 - - 0 - -4.00%
2008-09-24 0 0.250 0.134 - - - 10,000 1,250 0.1250 18.92 10.14 - - - 132 9.4622 0.00%
2008-09-23 0 0.250 0.100 - - - 0 0 - 18.92 7.570 - - - 0 - 0.00%
2008-09-22 0 0.250 0.118 0.230 - - 0 0 - 18.92 8.932 17.41 - - 0 - 0.00%
2008-09-19 0 0.250 0.108 - - - 0 0 - 18.92 8.175 - - - 0 - 0.00%
2008-09-18 0 0.250 0.100 - - - 0 0 - 18.92 7.570 - - - 0 - 0.00%
2008-09-17 0 0.250 0.210 - - - 0 0 - 18.92 15.90 - - - 0 - 0.00%
2008-09-16 0 0.250 0.100 - - - 0 0 - 18.92 7.570 - - - 0 - 0.00%
2008-09-12 0 0.250 0.160 - - - 0 0 - 18.92 12.11 - - - 0 - 0.00%
2008-09-11 0 0.250 0.151 - - - 0 0 - 18.92 11.43 - - - 0 - 0.00%
2008-09-10 0 0.250 0.200 0.250 0.270 0.270 1,600,000 342,000 0.2138 18.92 15.14 18.92 20.44 20.44 21,137 16.180 -19.35%
2008-09-09 0 0.310 0.280 0.320 0.310 0.310 100,000 31,000 0.3100 23.47 21.20 24.22 23.47 23.47 1,321 23.466 -6.06%
2008-09-08 0 0.330 0.300 0.335 0.330 0.350 420,000 142,700 0.3398 24.98 22.71 25.36 24.98 26.49 5,548 25.719 -5.71%
2008-09-05 0 0.350 0.350 0.480 0.350 0.410 500,000 195,800 0.3916 26.49 26.49 36.34 26.49 31.04 6,605 29.643 -22.22%
2008-09-04 0 0.450 0.450 - - - 0 0 - 34.06 34.06 - - - 0 - 0.00%
2008-09-03 0 0.450 0.310 - - - 0 0 - 34.06 23.47 - - - 0 - 0.00%
2008-09-02 0 0.450 0.450 - 0.450 0.450 60,000 27,000 0.4500 34.06 34.06 - 34.06 34.06 793 34.064 -2.17%
2008-09-01 0 0.460 0.270 - - - 0 0 - 34.82 20.44 - - - 0 - 0.00%
2008-08-29 0 0.460 0.450 0.650 - - 0 0 - 34.82 34.06 49.20 - - 0 - 0.00%
2008-08-28 0 0.460 0.450 - 0.460 0.460 100,000 45,600 0.4560 34.82 34.06 - 34.82 34.82 1,321 34.518 -8.00%
2008-08-27 0 0.500 0.400 0.600 0.500 0.500 25,000 11,900 0.4760 37.85 30.28 45.42 37.85 37.85 330 36.032 -9.09%
2008-08-26 0 0.550 0.305 0.550 - - 0 0 - 41.63 23.09 41.63 - - 0 - 0.00%
2008-08-25 0 0.550 0.405 0.550 - - 1,000 400 0.4000 41.63 30.66 41.63 - - 13 30.279 0.00%
2008-08-21 0 0.550 0.500 0.600 0.550 0.550 40,000 22,000 0.5500 41.63 37.85 45.42 41.63 41.63 528 41.634 -8.33%
2008-08-20 0 0.600 0.510 0.660 0.500 0.600 339,000 198,930 0.5868 45.42 38.61 49.96 37.85 45.42 4,478 44.421 -31.82%
2008-08-19 0 0.880 0.700 0.880 0.500 1.100 611,000 511,400 0.8370 66.61 52.99 66.61 37.85 83.27 8,072 63.358 486.67%
2008-08-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-08-15 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-08-14 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-08-13 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-08-12 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-08-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-08-08 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-08-01 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-30 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-29 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-25 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-24 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-22 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-21 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-17 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-09 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-05-23 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-24 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-08 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-02-04 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-02-01 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-31 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-30 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-29 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-21 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-16 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-13 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-10-23 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2006-03-31 0 0.015 0.015 - - - 0 0 - 11.35 11.35 - - - 0 - 0.00%
2006-03-30 0 0.015 0.015 - - - 250,000 3,750 0.0150 11.35 11.35 - - - 330 11.355 0.00%
2006-03-29 0 0.015 0.015 - 0.015 0.015 140,000 2,100 0.0150 11.35 11.35 - 11.35 11.35 185 11.355 -16.67%
2006-03-28 0 0.018 0.016 0.024 - - 0 0 - 13.63 12.11 18.17 - - 0 - 0.00%
2006-03-27 0 0.018 0.012 0.021 0.018 0.018 50,000 900 0.0180 13.63 9.084 15.90 13.63 13.63 66 13.626 20.00%
2006-03-24 0 0.015 0.012 0.020 - - 0 0 - 11.35 9.084 15.14 - - 0 - 0.00%
2006-03-23 0 0.015 0.011 0.020 - - 0 0 - 11.35 8.327 15.14 - - 0 - 0.00%
2006-03-22 0 0.015 0.011 0.018 - - 0 0 - 11.35 8.327 13.63 - - 0 - 0.00%
2006-03-21 0 0.015 0.011 0.018 - - 0 0 - 11.35 8.327 13.63 - - 0 - 0.00%
2006-03-20 0 0.015 0.011 0.018 - - 0 0 - 11.35 8.327 13.63 - - 0 - 0.00%
2006-03-17 0 0.015 0.013 0.018 - - 0 0 - 11.35 9.841 13.63 - - 0 - 0.00%
2006-03-16 0 0.015 0.011 0.018 - - 0 0 - 11.35 8.327 13.63 - - 0 - 0.00%
2006-03-15 0 0.015 0.012 0.018 - - 0 0 - 11.35 9.084 13.63 - - 0 - 0.00%
2006-03-14 0 0.015 0.011 0.015 0.015 0.015 200,000 3,000 0.0150 11.35 8.327 11.35 11.35 11.35 264 11.355 50.00%
2006-03-13 0 0.010 0.010 0.018 - - 0 0 - 7.570 7.570 13.63 - - 0 - 0.00%
2006-03-10 0 0.010 0.010 0.020 0.010 0.010 220,000 2,200 0.0100 7.570 7.570 15.14 7.570 7.570 291 7.5698 -33.33%
2006-03-09 0 0.015 0.010 0.020 - - 0 0 - 11.35 7.570 15.14 - - 0 - 0.00%
2006-03-08 0 0.015 0.010 0.020 - - 0 0 - 11.35 7.570 15.14 - - 0 - 0.00%
2006-03-07 0 0.015 0.010 - - - 0 0 - 11.35 7.570 - - - 0 - 0.00%
2006-03-06 0 0.015 0.010 - - - 0 0 - 11.35 7.570 - - - 0 - 0.00%
2006-03-03 0 0.015 0.010 - - - 0 0 - 11.35 7.570 - - - 0 - 0.00%
2006-03-02 0 0.015 0.010 0.015 0.015 0.015 300,000 4,500 0.0150 11.35 7.570 11.35 11.35 11.35 396 11.355 0.00%
2006-03-01 0 0.015 0.015 0.018 - - 0 0 - 11.35 11.35 13.63 - - 0 - 0.00%
2006-02-28 0 0.015 0.010 0.018 - - 0 0 - 11.35 7.570 13.63 - - 0 - 0.00%
2006-02-27 0 0.015 0.010 0.016 - - 0 0 - 11.35 7.570 12.11 - - 0 - 0.00%
2006-02-24 0 0.015 0.010 0.018 - - 0 0 - 11.35 7.570 13.63 - - 0 - 0.00%
2006-02-23 0 0.015 0.010 0.018 - - 0 0 - 11.35 7.570 13.63 - - 0 - 0.00%
2006-02-22 0 0.015 0.010 0.018 - - 0 0 - 11.35 7.570 13.63 - - 0 - 0.00%
2006-02-21 0 0.015 0.010 0.018 - - 0 0 - 11.35 7.570 13.63 - - 0 - 0.00%
2006-02-20 0 0.015 0.010 0.015 - - 0 0 - 11.35 7.570 11.35 - - 0 - 0.00%
2006-02-17 0 0.015 0.013 0.015 - - 180,000 2,340 0.0130 11.35 9.841 11.35 - - 238 9.8407 -16.67%
2006-02-16 0 0.018 0.013 0.018 0.018 0.018 30,000 540 0.0180 13.63 9.841 13.63 13.63 13.63 40 13.626 80.00%
2006-02-15 0 0.010 0.010 0.018 - - 0 0 - 7.570 7.570 13.63 - - 0 - 0.00%
2006-02-14 0 0.010 0.010 0.020 - - 0 0 - 7.570 7.570 15.14 - - 0 - 0.00%
2006-02-13 0 0.010 0.010 - 0.010 0.010 300,000 3,000 0.0100 7.570 7.570 - 7.570 7.570 396 7.5698 -16.67%
2006-02-10 0 0.012 0.012 - - - 0 0 - 9.084 9.084 - - - 0 - 0.00%
2006-02-09 0 0.012 0.012 - - - 0 0 - 9.084 9.084 - - - 0 - 0.00%
2006-02-08 0 0.012 0.010 - - - 0 0 - 9.084 7.570 - - - 0 - 0.00%
2006-02-07 0 0.012 0.010 - - - 0 0 - 9.084 7.570 - - - 0 - 0.00%
2006-02-06 0 0.012 0.010 - - - 0 0 - 9.084 7.570 - - - 0 - 0.00%
2006-02-03 0 0.012 0.010 - - - 0 0 - 9.084 7.570 - - - 0 - 0.00%
2006-02-02 0 0.012 0.010 - - - 0 0 - 9.084 7.570 - - - 0 - 0.00%
2006-02-01 0 0.012 0.010 - - - 0 0 - 9.084 7.570 - - - 0 - 0.00%
2006-01-27 0 0.012 0.010 - - - 0 0 - 9.084 7.570 - - - 0 - 0.00%
2006-01-26 0 0.012 0.010 - - - 0 0 - 9.084 7.570 - - - 0 - 0.00%
2006-01-25 0 0.012 0.010 - - - 0 0 - 9.084 7.570 - - - 0 - 0.00%
2006-01-24 0 0.012 0.010 - - - 0 0 - 9.084 7.570 - - - 0 - 0.00%
2006-01-23 0 0.012 0.010 - - - 0 0 - 9.084 7.570 - - - 0 - 0.00%
2006-01-20 0 0.012 0.010 - - - 0 0 - 9.084 7.570 - - - 0 - 0.00%
2006-01-19 0 0.012 0.010 - - - 0 0 - 9.084 7.570 - - - 0 - 0.00%
2006-01-18 0 0.012 0.010 - - - 0 0 - 9.084 7.570 - - - 0 - 0.00%
2006-01-17 0 0.012 0.010 - - - 0 0 - 9.084 7.570 - - - 0 - 0.00%
2006-01-16 0 0.012 0.010 - - - 0 0 - 9.084 7.570 - - - 0 - 0.00%
2006-01-13 0 0.012 0.011 - - - 0 0 - 9.084 8.327 - - - 0 - 0.00%
2006-01-12 0 0.012 0.011 - - - 0 0 - 9.084 8.327 - - - 0 - 0.00%
2006-01-11 0 0.012 0.012 - 0.011 0.011 50,000 550 0.0110 9.084 9.084 - 8.327 8.327 66 8.3268 -25.00%
2006-01-10 0 0.016 0.011 - - - 0 0 - 12.11 8.327 - - - 0 - 0.00%
2006-01-09 0 0.016 0.011 - - - 0 0 - 12.11 8.327 - - - 0 - 0.00%
2006-01-06 0 0.016 0.011 - - - 0 0 - 12.11 8.327 - - - 0 - 0.00%
2006-01-05 0 0.016 0.016 - 0.016 0.016 140,000 2,240 0.0160 12.11 12.11 - 12.11 12.11 185 12.112 0.00%
2006-01-04 0 0.016 0.011 0.016 - - 0 0 - 12.11 8.327 12.11 - - 0 - 0.00%
2006-01-03 0 0.016 0.011 - - - 0 0 - 12.11 8.327 - - - 0 - 0.00%
2005-12-30 0 0.016 0.011 - - - 0 0 - 12.11 8.327 - - - 0 - 0.00%
2005-12-29 0 0.016 0.011 - - - 0 0 - 12.11 8.327 - - - 0 - 0.00%
2005-12-28 0 0.016 0.011 - - - 0 0 - 12.11 8.327 - - - 0 - 0.00%
2005-12-23 0 0.016 0.011 - - - 0 0 - 12.11 8.327 - - - 0 - 0.00%
2005-12-22 0 0.016 0.011 0.024 - - 0 0 - 12.11 8.327 18.17 - - 0 - 0.00%
2005-12-21 0 0.016 0.011 - - - 0 0 - 12.11 8.327 - - - 0 - 0.00%
2005-12-20 0 0.016 0.011 - - - 0 0 - 12.11 8.327 - - - 0 - 0.00%
2005-12-19 0 0.016 0.011 0.024 - - 0 0 - 12.11 8.327 18.17 - - 0 - 0.00%
2005-12-16 0 0.016 0.012 0.024 - - 0 0 - 12.11 9.084 18.17 - - 0 - 0.00%
2005-12-15 0 0.016 0.011 0.024 - - 0 0 - 12.11 8.327 18.17 - - 0 - 0.00%
2005-12-14 0 0.016 0.011 - - - 0 0 - 12.11 8.327 - - - 0 - 0.00%
2005-12-13 0 0.016 0.012 - - - 0 0 - 12.11 9.084 - - - 0 - 0.00%
2005-12-12 0 0.016 0.011 - - - 0 0 - 12.11 8.327 - - - 0 - 0.00%
2005-12-09 0 0.016 0.012 - - - 0 0 - 12.11 9.084 - - - 0 - 0.00%
2005-12-08 0 0.016 0.011 0.024 0.016 0.016 250,000 4,000 0.0160 12.11 8.327 18.17 12.11 12.11 330 12.112 14.29%
2005-12-07 0 0.014 0.011 - - - 0 0 - 10.60 8.327 - - - 0 - 0.00%
2005-12-06 0 0.014 0.011 0.017 - - 0 0 - 10.60 8.327 12.87 - - 0 - 0.00%
2005-12-05 0 0.014 0.011 0.016 - - 0 0 - 10.60 8.327 12.11 - - 0 - 0.00%
2005-12-02 0 0.014 0.011 0.020 - - 0 0 - 10.60 8.327 15.14 - - 0 - 0.00%
2005-12-01 0 0.014 0.011 - - - 0 0 - 10.60 8.327 - - - 0 - 0.00%
2005-11-30 0 0.014 0.011 - - - 0 0 - 10.60 8.327 - - - 0 - 0.00%
2005-11-29 0 0.014 0.011 0.022 - - 0 0 - 10.60 8.327 16.65 - - 0 - 0.00%
2005-11-28 0 0.014 0.010 0.022 - - 0 0 - 10.60 7.570 16.65 - - 0 - 0.00%
2005-11-25 0 0.014 0.013 0.020 - - 0 0 - 10.60 9.841 15.14 - - 0 - 0.00%
2005-11-24 0 0.014 0.010 0.022 - - 0 0 - 10.60 7.570 16.65 - - 0 - 0.00%
2005-11-23 0 0.014 0.010 - - - 0 0 - 10.60 7.570 - - - 0 - 0.00%
2005-11-22 0 0.014 0.010 0.022 - - 0 0 - 10.60 7.570 16.65 - - 0 - 0.00%
2005-11-21 0 0.014 0.010 0.017 - - 0 0 - 10.60 7.570 12.87 - - 0 - 0.00%
2005-11-18 0 0.014 0.010 0.017 - - 0 0 - 10.60 7.570 12.87 - - 0 - 0.00%
2005-11-17 0 0.014 0.010 0.022 - - 0 0 - 10.60 7.570 16.65 - - 0 - 0.00%
2005-11-16 0 0.014 0.011 0.022 - - 0 0 - 10.60 8.327 16.65 - - 0 - 0.00%
2005-11-15 0 0.014 0.011 - - - 0 0 - 10.60 8.327 - - - 0 - 0.00%
2005-11-14 0 0.014 0.011 - - - 0 0 - 10.60 8.327 - - - 0 - 0.00%
2005-11-11 0 0.014 0.011 0.030 - - 0 0 - 10.60 8.327 22.71 - - 0 - 0.00%
2005-11-10 0 0.014 0.011 0.025 - - 0 0 - 10.60 8.327 18.92 - - 0 - 0.00%
2005-11-09 0 0.014 0.012 - - - 0 0 - 10.60 9.084 - - - 0 - 0.00%
2005-11-08 0 0.014 0.012 - - - 0 0 - 10.60 9.084 - - - 0 - 0.00%
2005-11-07 0 0.014 0.012 - - - 0 0 - 10.60 9.084 - - - 0 - 0.00%
2005-11-04 0 0.014 0.012 - - - 0 0 - 10.60 9.084 - - - 0 - 0.00%
2005-11-03 0 0.014 0.012 - - - 0 0 - 10.60 9.084 - - - 0 - 0.00%
2005-11-02 0 0.014 0.012 0.020 - - 10,000 200 0.0200 10.60 9.084 15.14 - - 13 15.140 0.00%
2005-11-01 0 0.014 0.012 0.026 - - 0 0 - 10.60 9.084 19.68 - - 0 - 0.00%
2005-10-31 0 0.014 0.012 0.023 - - 0 0 - 10.60 9.084 17.41 - - 0 - 0.00%
2005-10-28 0 0.014 0.014 - - - 0 0 - 10.60 10.60 - - - 0 - 0.00%
2005-10-27 0 0.014 0.012 0.025 - - 0 0 - 10.60 9.084 18.92 - - 0 - 0.00%
2005-10-26 0 0.014 0.014 0.023 0.013 0.013 10,000 130 0.0130 10.60 10.60 17.41 9.841 9.841 13 9.8407 -12.50%
2005-10-25 0 0.016 0.013 0.023 - - 0 0 - 12.11 9.841 17.41 - - 0 - 0.00%
2005-10-24 0 0.016 0.014 0.035 - - 0 0 - 12.11 10.60 26.49 - - 0 - 0.00%
2005-10-21 0 0.016 0.015 0.028 - - 0 0 - 12.11 11.35 21.20 - - 0 - 0.00%
2005-10-20 0 0.016 0.016 0.028 0.016 0.030 60,000 1,660 0.0277 12.11 12.11 21.20 12.11 22.71 79 20.943 -27.27%
2005-10-19 0 0.022 0.015 0.022 0.022 0.022 300,000 6,600 0.0220 16.65 11.35 16.65 16.65 16.65 396 16.654 -21.43%
2005-10-18 0 0.028 0.018 0.030 0.019 0.028 2,400,000 52,600 0.0219 21.20 13.63 22.71 14.38 21.20 3,170 16.590 64.71%
2005-10-17 0 0.017 0.012 0.017 0.017 0.017 700,000 11,900 0.0170 12.87 9.084 12.87 12.87 12.87 925 12.869 13.33%
2005-10-14 0 0.015 0.012 0.017 0.015 0.015 200,000 3,000 0.0150 11.35 9.084 12.87 11.35 11.35 264 11.355 0.00%
2005-10-13 0 0.015 0.012 0.015 - - 0 0 - 11.35 9.084 11.35 - - 0 - -11.76%
2005-10-12 0 0.017 0.012 0.018 - - 0 0 - 12.87 9.084 13.63 - - 0 - 0.00%
2005-10-10 0 0.017 0.012 0.018 - - 0 0 - 12.87 9.084 13.63 - - 0 - 0.00%
2005-10-07 0 0.017 0.012 0.018 - - 0 0 - 12.87 9.084 13.63 - - 0 - 0.00%
2005-10-06 0 0.017 0.012 0.017 - - 0 0 - 12.87 9.084 12.87 - - 0 - 0.00%
2005-10-05 0 0.017 0.012 0.020 - - 0 0 - 12.87 9.084 15.14 - - 0 - 0.00%
2005-10-04 0 0.017 0.013 0.017 - - 0 0 - 12.87 9.841 12.87 - - 0 - 0.00%
2005-10-03 0 0.017 0.013 0.018 - - 0 0 - 12.87 9.841 13.63 - - 0 - 0.00%
2005-09-30 0 0.017 0.013 0.019 - - 0 0 - 12.87 9.841 14.38 - - 0 - 0.00%
2005-09-29 0 0.017 0.013 0.019 - - 0 0 - 12.87 9.841 14.38 - - 0 - 0.00%
2005-09-28 0 0.017 0.017 0.020 0.017 0.017 250,000 4,250 0.0170 12.87 12.87 15.14 12.87 12.87 330 12.869 6.25%
2005-09-27 0 0.016 0.012 0.016 - - 0 0 - 12.11 9.084 12.11 - - 0 - -5.88%
2005-09-26 0 0.017 0.012 0.017 - - 0 0 - 12.87 9.084 12.87 - - 0 - 0.00%
2005-09-23 0 0.017 0.012 0.018 - - 0 0 - 12.87 9.084 13.63 - - 0 - 0.00%
2005-09-22 0 0.017 0.012 0.018 - - 0 0 - 12.87 9.084 13.63 - - 0 - 0.00%
2005-09-21 0 0.017 0.013 0.018 - - 0 0 - 12.87 9.841 13.63 - - 0 - 0.00%
2005-09-20 0 0.017 0.013 0.017 - - 0 0 - 12.87 9.841 12.87 - - 0 - 0.00%
2005-09-16 0 0.017 0.013 0.018 0.017 0.017 220,000 3,740 0.0170 12.87 9.841 13.63 12.87 12.87 291 12.869 21.43%
2005-09-15 0 0.014 0.014 0.018 - - 0 0 - 10.60 10.60 13.63 - - 0 - 0.00%
2005-09-14 0 0.014 0.014 0.018 0.013 0.015 1,600,000 21,900 0.0137 10.60 10.60 13.63 9.841 11.35 2,114 10.361 -22.22%
2005-09-13 0 0.018 0.014 0.030 - - 0 0 - 13.63 10.60 22.71 - - 0 - 0.00%
2005-09-12 0 0.018 0.016 0.025 - - 0 0 - 13.63 12.11 18.92 - - 0 - 0.00%
2005-09-09 0 0.018 0.016 0.025 0.018 0.018 240,000 4,320 0.0180 13.63 12.11 18.92 13.63 13.63 317 13.626 0.00%
2005-09-08 0 0.018 0.016 0.022 0.018 0.018 60,000 1,080 0.0180 13.63 12.11 16.65 13.63 13.63 79 13.626 0.00%
2005-09-07 0 0.018 0.015 0.018 0.018 0.018 300,000 5,400 0.0180 13.63 11.35 13.63 13.63 13.63 396 13.626 50.00%
2005-09-06 0 0.012 0.012 0.023 0.012 0.012 360,000 4,320 0.0120 9.084 9.084 17.41 9.084 9.084 476 9.0838 -20.00%
2005-09-05 0 0.015 0.012 0.020 - - 0 0 - 11.35 9.084 15.14 - - 0 - 0.00%
2005-09-02 0 0.015 0.012 0.023 - - 0 0 - 11.35 9.084 17.41 - - 0 - 0.00%
2005-09-01 0 0.015 0.012 0.021 - - 0 0 - 11.35 9.084 15.90 - - 0 - 0.00%
2005-08-31 0 0.015 0.012 0.023 - - 0 0 - 11.35 9.084 17.41 - - 0 - 0.00%
2005-08-30 0 0.015 0.012 0.021 - - 0 0 - 11.35 9.084 15.90 - - 0 - 0.00%
2005-08-29 0 0.015 0.015 0.024 - - 0 0 - 11.35 11.35 18.17 - - 0 - 0.00%
2005-08-26 0 0.015 0.015 0.024 - - 0 0 - 11.35 11.35 18.17 - - 0 - 0.00%
2005-08-25 0 0.015 0.013 0.021 - - 0 0 - 11.35 9.841 15.90 - - 0 - 0.00%
2005-08-24 0 0.015 0.012 - - - 0 0 - 11.35 9.084 - - - 0 - 0.00%
2005-08-23 0 0.015 0.012 0.020 - - 0 0 - 11.35 9.084 15.14 - - 0 - 0.00%
2005-08-22 0 0.015 0.013 0.021 - - 0 0 - 11.35 9.841 15.90 - - 0 - 0.00%
2005-08-19 0 0.015 0.012 0.021 - - 0 0 - 11.35 9.084 15.90 - - 0 - 0.00%
2005-08-18 0 0.015 0.013 0.021 - - 0 0 - 11.35 9.841 15.90 - - 0 - 0.00%
2005-08-17 0 0.015 0.012 0.021 0.015 0.016 250,000 3,900 0.0156 11.35 9.084 15.90 11.35 12.11 330 11.809 -25.00%
2005-08-16 0 0.020 0.014 0.020 - - 0 0 - 15.14 10.60 15.14 - - 0 - 0.00%
2005-08-15 0 0.020 0.014 0.020 0.021 0.021 200,000 4,200 0.0210 15.14 10.60 15.14 15.90 15.90 264 15.897 -23.08%
2005-08-12 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 19.68 - - - - 0 - 0.00%
2005-03-30 0 0.026 0.026 0.027 0.024 0.024 440,000 10,560 0.0240 19.68 19.68 20.44 18.17 18.17 581 18.168 30.00%
2005-03-29 0 0.020 0.016 0.020 0.019 0.020 300,000 5,760 0.0192 15.14 12.11 15.14 14.38 15.14 396 14.534 25.00%
2005-03-24 0 0.016 0.015 0.019 0.012 0.016 600,000 8,640 0.0144 12.11 11.35 14.38 9.084 12.11 793 10.901 33.33%
2005-03-23 0 0.012 0.012 - 0.012 0.013 860,000 10,820 0.0126 9.084 9.084 - 9.084 9.841 1,136 9.5239 -25.00%
2005-03-22 0 0.016 0.013 - - - 0 0 - 12.11 9.841 - - - 0 - 0.00%
2005-03-21 0 0.016 0.013 - - - 0 0 - 12.11 9.841 - - - 0 - 0.00%
2005-03-18 0 0.016 0.013 - - - 0 0 - 12.11 9.841 - - - 0 - 0.00%
2005-03-17 0 0.016 0.013 - - - 0 0 - 12.11 9.841 - - - 0 - 0.00%
2005-03-16 0 0.016 0.013 - - - 0 0 - 12.11 9.841 - - - 0 - 0.00%
2005-03-15 0 0.016 0.013 - - - 0 0 - 12.11 9.841 - - - 0 - 0.00%
2005-03-14 0 0.016 0.013 - - - 0 0 - 12.11 9.841 - - - 0 - 0.00%
2005-03-11 0 0.016 0.014 - - - 0 0 - 12.11 10.60 - - - 0 - 0.00%
2005-03-10 0 0.016 0.014 - - - 0 0 - 12.11 10.60 - - - 0 - 0.00%
2005-03-09 0 0.016 0.013 - - - 0 0 - 12.11 9.841 - - - 0 - 0.00%
2005-03-08 0 0.016 0.013 - - - 0 0 - 12.11 9.841 - - - 0 - 0.00%
2005-03-07 0 0.016 0.013 - - - 0 0 - 12.11 9.841 - - - 0 - 0.00%
2005-03-04 0 0.016 0.013 - - - 0 0 - 12.11 9.841 - - - 0 - 0.00%
2005-03-03 0 0.016 0.013 - - - 0 0 - 12.11 9.841 - - - 0 - 0.00%
2005-03-02 0 0.016 0.013 - - - 0 0 - 12.11 9.841 - - - 0 - 0.00%
2005-03-01 0 0.016 0.014 - - - 0 0 - 12.11 10.60 - - - 0 - 0.00%
2005-02-28 0 0.016 0.015 - - - 0 0 - 12.11 11.35 - - - 0 - 0.00%
2005-02-25 0 0.016 0.015 - - - 0 0 - 12.11 11.35 - - - 0 - 0.00%
2005-02-24 0 0.016 0.015 - 0.016 0.016 140,000 2,240 0.0160 12.11 11.35 - 12.11 12.11 185 12.112 14.29%
2005-02-23 0 0.014 0.013 - - - 0 0 - 10.60 9.841 - - - 0 - 0.00%
2005-02-22 0 0.014 0.013 - - - 0 0 - 10.60 9.841 - - - 0 - 0.00%
2005-02-21 0 0.014 0.014 0.016 - - 0 0 - 10.60 10.60 12.11 - - 0 - 0.00%
2005-02-18 0 0.014 0.013 - - - 0 0 - 10.60 9.841 - - - 0 - 0.00%
2005-02-17 0 0.014 0.013 - - - 0 0 - 10.60 9.841 - - - 0 - 0.00%
2005-02-16 0 0.014 0.013 - - - 0 0 - 10.60 9.841 - - - 0 - 0.00%
2005-02-15 0 0.014 0.013 - - - 0 0 - 10.60 9.841 - - - 0 - 0.00%
2005-02-14 0 0.014 0.014 0.018 - - 0 0 - 10.60 10.60 13.63 - - 0 - 0.00%
2005-02-08 0 0.014 0.014 - - - 0 0 - 10.60 10.60 - - - 0 - 0.00%
2005-02-07 0 0.014 0.014 - 0.014 0.014 140,000 1,960 0.0140 10.60 10.60 - 10.60 10.60 185 10.598 -22.22%
2005-02-04 0 0.018 0.013 - - - 0 0 - 13.63 9.841 - - - 0 - 0.00%
2005-02-03 0 0.018 0.014 0.030 0.017 0.018 350,000 6,100 0.0174 13.63 10.60 22.71 12.87 13.63 462 13.193 50.00%
2005-02-02 0 0.012 0.012 0.018 0.012 0.012 200,000 2,400 0.0120 9.084 9.084 13.63 9.084 9.084 264 9.0838 -20.00%
2005-02-01 0 0.015 0.015 0.020 0.015 0.015 300,000 4,500 0.0150 11.35 11.35 15.14 11.35 11.35 396 11.355 -6.25%
2005-01-31 0 0.016 0.016 0.020 0.012 0.018 240,000 3,480 0.0145 12.11 12.11 15.14 9.084 13.63 317 10.976 -20.00%
2005-01-28 0 0.020 0.018 - - - 0 0 - 15.14 13.63 - - - 0 - 0.00%
2005-01-27 0 0.020 0.018 - - - 0 0 - 15.14 13.63 - - - 0 - 0.00%
2005-01-26 0 0.020 0.018 - - - 0 0 - 15.14 13.63 - - - 0 - 0.00%
2005-01-25 0 0.020 0.018 - - - 0 0 - 15.14 13.63 - - - 0 - 0.00%
2005-01-24 0 0.020 0.018 - - - 0 0 - 15.14 13.63 - - - 0 - 0.00%
2005-01-21 0 0.020 0.018 - - - 0 0 - 15.14 13.63 - - - 0 - 0.00%
2005-01-20 0 0.020 0.015 - - - 0 0 - 15.14 11.35 - - - 0 - 0.00%
2005-01-19 0 0.020 0.016 - - - 0 0 - 15.14 12.11 - - - 0 - 0.00%
2005-01-18 0 0.020 0.012 - - - 0 0 - 15.14 9.084 - - - 0 - 0.00%
2005-01-17 0 0.020 0.012 - - - 0 0 - 15.14 9.084 - - - 0 - 0.00%
2005-01-14 0 0.020 0.012 - - - 0 0 - 15.14 9.084 - - - 0 - 0.00%
2005-01-13 0 0.020 0.014 - - - 0 0 - 15.14 10.60 - - - 0 - 0.00%
2005-01-12 0 0.020 0.014 - - - 0 0 - 15.14 10.60 - - - 0 - 0.00%
2005-01-11 0 0.020 0.013 - - - 0 0 - 15.14 9.841 - - - 0 - 0.00%
2005-01-10 0 0.020 0.013 - - - 0 0 - 15.14 9.841 - - - 0 - 0.00%
2005-01-07 0 0.020 0.014 - - - 0 0 - 15.14 10.60 - - - 0 - 0.00%
2005-01-06 0 0.020 0.015 - - - 0 0 - 15.14 11.35 - - - 0 - 0.00%
2005-01-05 0 0.020 0.015 - - - 0 0 - 15.14 11.35 - - - 0 - 0.00%
2005-01-04 0 0.020 0.015 - - - 0 0 - 15.14 11.35 - - - 0 - 0.00%
2005-01-03 0 0.020 0.015 - - - 0 0 - 15.14 11.35 - - - 0 - 0.00%
2004-12-31 0 0.020 0.014 - - - 0 0 - 15.14 10.60 - - - 0 - 0.00%
2004-12-30 0 0.020 0.015 - - - 0 0 - 15.14 11.35 - - - 0 - 0.00%
2004-12-29 0 0.020 0.014 - - - 0 0 - 15.14 10.60 - - - 0 - 0.00%
2004-12-28 0 0.020 0.014 0.030 - - 0 0 - 15.14 10.60 22.71 - - 0 - 0.00%
2004-12-24 0 0.020 0.014 0.030 - - 0 0 - 15.14 10.60 22.71 - - 0 - 0.00%
2004-12-23 0 0.020 0.016 0.030 - - 0 0 - 15.14 12.11 22.71 - - 0 - 0.00%
2004-12-22 0 0.020 0.016 0.030 - - 0 0 - 15.14 12.11 22.71 - - 0 - 0.00%
2004-12-21 0 0.020 0.015 0.030 - - 0 0 - 15.14 11.35 22.71 - - 0 - 0.00%
2004-12-20 0 0.020 0.020 - 0.013 0.021 290,000 5,190 0.0179 15.14 15.14 - 9.841 15.90 383 13.547 33.33%
2004-12-17 0 0.015 0.015 - - - 0 0 - 11.35 11.35 - - - 0 - 7.14%
2004-12-16 0 0.014 0.014 0.026 0.014 0.014 10,000 140 0.0140 10.60 10.60 19.68 10.60 10.60 13 10.598 -36.36%
2004-12-15 0 0.022 0.010 0.026 - - 0 0 - 16.65 7.570 19.68 - - 0 - 0.00%
2004-12-14 0 0.022 0.014 0.026 - - 0 0 - 16.65 10.60 19.68 - - 0 - 0.00%
2004-12-13 0 0.022 0.014 0.026 - - 0 0 - 16.65 10.60 19.68 - - 0 - 0.00%
2004-12-10 0 0.022 0.015 0.026 - - 0 0 - 16.65 11.35 19.68 - - 0 - 0.00%
2004-12-09 0 0.022 0.014 0.026 0.014 0.022 280,000 4,000 0.0143 16.65 10.60 19.68 10.60 16.65 370 10.814 22.22%
2004-12-08 0 0.018 0.017 0.026 - - 0 0 - 13.63 12.87 19.68 - - 0 - 0.00%
2004-12-07 0 0.018 0.016 0.019 0.012 0.021 2,620,000 44,110 0.0168 13.63 12.11 14.38 9.084 15.90 3,461 12.744 -33.33%
2004-12-06 0 0.027 - - - - 0 0 - 20.44 - - - - 0 - 0.00%
2004-12-03 0 0.027 - - - - 0 0 - 20.44 - - - - 0 - 0.00%
2004-12-02 0 0.027 - - - - 0 0 - 20.44 - - - - 0 - 0.00%
2004-12-01 0 0.027 0.027 - 0.027 0.027 50,000 1,350 0.0270 20.44 20.44 - 20.44 20.44 66 20.438 0.00%
2004-11-30 0 0.027 0.027 - 0.027 0.027 50,000 1,350 0.0270 20.44 20.44 - 20.44 20.44 66 20.438 8.00%
2004-11-29 0 0.025 - - - - 0 0 - 18.92 - - - - 0 - 0.00%
2004-11-26 0 0.025 0.025 - - - 0 0 - 18.92 18.92 - - - 0 - 0.00%
2004-11-25 0 0.025 - - - - 0 0 - 18.92 - - - - 0 - 0.00%
2004-11-24 0 0.025 - - - - 0 0 - 18.92 - - - - 0 - 0.00%
2004-11-23 0 0.025 - - - - 0 0 - 18.92 - - - - 0 - 0.00%
2004-11-22 0 0.025 - - - - 0 0 - 18.92 - - - - 0 - 0.00%
2004-11-19 0 0.025 - - - - 0 0 - 18.92 - - - - 0 - 0.00%
2004-11-18 0 0.025 - - - - 0 0 - 18.92 - - - - 0 - 0.00%
2004-11-17 0 0.025 - - - - 0 0 - 18.92 - - - - 0 - 0.00%
2004-11-16 0 0.025 - - - - 0 0 - 18.92 - - - - 0 - 0.00%
2004-11-15 0 0.025 - - - - 0 0 - 18.92 - - - - 0 - 0.00%
2004-11-12 0 0.025 - - - - 0 0 - 18.92 - - - - 0 - 0.00%
2004-11-11 0 0.025 - 0.025 - - 0 0 - 18.92 - 18.92 - - 0 - 0.00%
2004-11-10 0 0.025 - 0.025 - - 0 0 - 18.92 - 18.92 - - 0 - 0.00%
2004-11-09 0 0.025 - 0.025 - - 0 0 - 18.92 - 18.92 - - 0 - 0.00%
2004-11-08 0 0.025 - 0.025 - - 0 0 - 18.92 - 18.92 - - 0 - 0.00%
2004-11-05 0 0.025 - 0.025 - - 0 0 - 18.92 - 18.92 - - 0 - 0.00%
2004-11-04 0 0.025 - 0.025 - - 0 0 - 18.92 - 18.92 - - 0 - -7.41%
2004-11-03 0 0.027 - 0.028 - - 0 0 - 20.44 - 21.20 - - 0 - 0.00%
2004-11-02 0 0.027 - - - - 0 0 - 20.44 - - - - 0 - 0.00%
2004-11-01 0 0.027 - 0.028 - - 0 0 - 20.44 - 21.20 - - 0 - 0.00%
2004-10-29 0 0.027 - 0.028 - - 0 0 - 20.44 - 21.20 - - 0 - 0.00%
2004-10-28 0 0.027 - 0.028 - - 0 0 - 20.44 - 21.20 - - 0 - 0.00%
2004-10-27 0 0.027 - 0.028 - - 0 0 - 20.44 - 21.20 - - 0 - 0.00%
2004-10-26 0 0.027 - 0.028 0.027 0.027 50,000 1,350 0.0270 20.44 - 21.20 20.44 20.44 66 20.438 -3.57%
2004-10-25 0 0.028 - - - - 0 0 - 21.20 - - - - 0 - 0.00%
2004-10-21 0 0.028 - 0.028 - - 0 0 - 21.20 - 21.20 - - 0 - 0.00%
2004-10-20 0 0.028 - 0.028 - - 0 0 - 21.20 - 21.20 - - 0 - 0.00%
2004-10-19 0 0.028 - 0.028 - - 0 0 - 21.20 - 21.20 - - 0 - 0.00%
2004-10-18 0 0.028 - 0.028 - - 0 0 - 21.20 - 21.20 - - 0 - 0.00%
2004-10-15 0 0.028 - - - - 0 0 - 21.20 - - - - 0 - 0.00%
2004-10-14 0 0.028 - - - - 0 0 - 21.20 - - - - 0 - 0.00%
2004-10-13 0 0.028 - 0.028 - - 0 0 - 21.20 - 21.20 - - 0 - 0.00%
2004-10-12 0 0.028 - 0.028 - - 0 0 - 21.20 - 21.20 - - 0 - 0.00%
2004-10-11 0 0.028 - 0.028 - - 0 0 - 21.20 - 21.20 - - 0 - 0.00%
2004-10-08 0 0.028 - 0.028 - - 0 0 - 21.20 - 21.20 - - 0 - 0.00%
2004-10-07 0 0.028 - 0.028 - - 0 0 - 21.20 - 21.20 - - 0 - 0.00%
2004-10-06 0 0.028 - 0.028 - - 0 0 - 21.20 - 21.20 - - 0 - 0.00%
2004-10-05 0 0.028 - 0.028 - - 0 0 - 21.20 - 21.20 - - 0 - 0.00%
2004-10-04 0 0.028 - 0.028 - - 0 0 - 21.20 - 21.20 - - 0 - 0.00%
2004-09-30 0 0.028 - 0.028 - - 0 0 - 21.20 - 21.20 - - 0 - 0.00%
2004-09-28 0 0.028 - 0.028 - - 0 0 - 21.20 - 21.20 - - 0 - 0.00%
2004-09-27 0 0.028 - - - - 0 0 - 21.20 - - - - 0 - 0.00%
2004-09-24 0 0.028 0.020 0.028 - - 0 0 - 21.20 15.14 21.20 - - 0 - 0.00%
2004-09-23 0 0.028 - 0.028 - - 0 0 - 21.20 - 21.20 - - 0 - 0.00%
2004-09-22 0 0.028 0.020 0.028 - - 0 0 - 21.20 15.14 21.20 - - 0 - 0.00%
2004-09-21 0 0.028 - 0.028 - - 0 0 - 21.20 - 21.20 - - 0 - 0.00%
2004-09-20 0 0.028 - 0.028 - - 0 0 - 21.20 - 21.20 - - 0 - -6.67%
2004-09-17 0 0.030 - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-01-30 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-01-29 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-01-28 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-01-27 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-01-26 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-01-21 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-01-20 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-01-19 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-01-16 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-01-15 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-01-14 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-01-13 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-01-12 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-01-09 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-01-08 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-01-07 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-01-06 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-01-05 1 - - - - - 0 0 - 22.71 - - - - 0 - 0.00%
2004-01-02 0 0.030 0.025 - - - 0 0 - 22.71 18.92 - - - 0 - 0.00%
2003-12-31 0 0.030 0.025 - - - 0 0 - 22.71 18.92 - - - 0 - 0.00%
2003-12-30 0 0.030 0.025 - - - 0 0 - 22.71 18.92 - - - 0 - 0.00%
2003-12-29 0 0.030 0.025 - - - 0 0 - 22.71 18.92 - - - 0 - 0.00%
2003-12-24 0 0.030 0.025 - - - 0 0 - 22.71 18.92 - - - 0 - 0.00%
2003-12-23 0 0.030 0.021 0.035 0.030 0.035 530,000 16,550 0.0312 22.71 15.90 26.49 22.71 26.49 700 23.638 -14.29%
2003-12-22 0 0.035 0.030 0.043 - - 0 0 - 26.49 22.71 32.55 - - 0 - 0.00%
2003-12-19 0 0.035 0.031 - 0.035 0.035 500,000 17,500 0.0350 26.49 23.47 - 26.49 26.49 661 26.494 -12.50%
2003-12-18 0 0.040 - - - - 0 0 - 30.28 - - - - 0 - 0.00%
2003-12-17 0 0.040 - - - - 0 0 - 30.28 - - - - 0 - 0.00%
2003-12-16 0 0.040 - - - - 0 0 - 30.28 - - - - 0 - 0.00%
2003-12-15 0 0.040 - - - - 0 0 - 30.28 - - - - 0 - 0.00%
2003-12-12 0 0.040 - - - - 0 0 - 30.28 - - - - 0 - 0.00%
2003-12-11 0 0.040 - - - - 0 0 - 30.28 - - - - 0 - 0.00%
2003-12-10 0 0.040 - - - - 0 0 - 30.28 - - - - 0 - 0.00%
2003-12-09 0 0.040 - - - - 0 0 - 30.28 - - - - 0 - 0.00%
2003-12-08 0 0.040 - - - - 0 0 - 30.28 - - - - 0 - 0.00%
2003-12-05 0 0.040 - - - - 0 0 - 30.28 - - - - 0 - 0.00%
2003-12-04 0 0.040 - - - - 0 0 - 30.28 - - - - 0 - 0.00%
2003-12-03 0 0.040 - - - - 0 0 - 30.28 - - - - 0 - 0.00%
2003-12-02 0 0.040 - - - - 0 0 - 30.28 - - - - 0 - 0.00%
2003-12-01 0 0.040 - - 0.040 0.040 100,000 4,000 0.0400 30.28 - - 30.28 30.28 132 30.279 0.00%
2003-11-28 0 0.040 0.040 - - - 0 0 - 30.28 30.28 - - - 0 - 0.00%
2003-11-27 0 0.040 0.036 - - - 0 0 - 30.28 27.25 - - - 0 - 0.00%
2003-11-26 0 0.040 0.036 - - - 0 0 - 30.28 27.25 - - - 0 - 0.00%
2003-11-25 0 0.040 0.035 0.048 0.038 0.042 900,000 36,200 0.0402 30.28 26.49 36.34 28.77 31.79 1,189 30.447 -20.00%
2003-11-24 0 0.050 0.042 - 0.045 0.050 790,000 38,000 0.0481 37.85 31.79 - 34.06 37.85 1,044 36.412 0.00%
2003-11-21 0 0.050 0.045 0.058 - - 0 0 - 37.85 34.06 43.90 - - 0 - 0.00%
2003-11-20 0 0.050 0.045 0.058 - - 0 0 - 37.85 34.06 43.90 - - 0 - 0.00%
2003-11-19 0 0.050 0.045 - - - 0 0 - 37.85 34.06 - - - 0 - 0.00%
2003-11-18 0 0.050 - - - - 0 0 - 37.85 - - - - 0 - 0.00%
2003-11-17 0 0.050 - - - - 0 0 - 37.85 - - - - 0 - 0.00%
2003-11-14 0 0.050 0.045 0.058 - - 0 0 - 37.85 34.06 43.90 - - 0 - 0.00%
2003-11-13 0 0.050 0.045 - - - 0 0 - 37.85 34.06 - - - 0 - 0.00%
2003-11-12 0 0.050 0.042 0.058 - - 0 0 - 37.85 31.79 43.90 - - 0 - 0.00%
2003-11-11 0 0.050 0.045 - - - 0 0 - 37.85 34.06 - - - 0 - 0.00%
2003-11-10 0 0.050 0.050 0.066 0.050 0.050 180,000 9,000 0.0500 37.85 37.85 49.96 37.85 37.85 238 37.849 -13.79%
2003-11-07 0 0.058 0.050 0.063 - - 0 0 - 43.90 37.85 47.69 - - 0 - 0.00%
2003-11-06 0 0.058 - 0.063 - - 0 0 - 43.90 - 47.69 - - 0 - 0.00%
2003-11-05 0 0.058 - 0.063 - - 0 0 - 43.90 - 47.69 - - 0 - 0.00%
2003-11-04 0 0.058 0.053 0.063 - - 0 0 - 43.90 40.12 47.69 - - 0 - 0.00%
2003-11-03 0 0.058 - 0.062 - - 0 0 - 43.90 - 46.93 - - 0 - 0.00%
2003-10-31 0 0.058 0.046 0.061 - - 0 0 - 43.90 34.82 46.18 - - 0 - 0.00%
2003-10-30 0 0.058 - - - - 0 0 - 43.90 - - - - 0 - 0.00%
2003-10-29 0 0.058 - 0.065 - - 0 0 - 43.90 - 49.20 - - 0 - 0.00%
2003-10-28 0 0.058 0.051 0.064 0.058 0.058 180,000 10,440 0.0580 43.90 38.61 48.45 43.90 43.90 238 43.905 9.43%
2003-10-27 0 0.053 0.050 - - - 0 0 - 40.12 37.85 - - - 0 - 0.00%
2003-10-24 0 0.053 0.046 - - - 0 0 - 40.12 34.82 - - - 0 - 0.00%
2003-10-23 0 0.053 0.050 - - - 0 0 - 40.12 37.85 - - - 0 - 0.00%
2003-10-22 0 0.053 0.050 - - - 0 0 - 40.12 37.85 - - - 0 - 0.00%
2003-10-21 0 0.053 0.045 - - - 0 0 - 40.12 34.06 - - - 0 - 0.00%
2003-10-20 0 0.053 0.045 - - - 0 0 - 40.12 34.06 - - - 0 - 0.00%
2003-10-17 0 0.053 0.045 - - - 0 0 - 40.12 34.06 - - - 0 - 0.00%
2003-10-16 0 0.053 0.045 - - - 0 0 - 40.12 34.06 - - - 0 - 0.00%
2003-10-15 0 0.053 - - - - 0 0 - 40.12 - - - - 0 - 0.00%
2003-10-14 0 0.053 - - - - 0 0 - 40.12 - - - - 0 - 0.00%
2003-10-13 0 0.053 - - - - 0 0 - 40.12 - - - - 0 - 0.00%
2003-10-10 0 0.053 - - 0.053 0.053 20,000 1,060 0.0530 40.12 - - 40.12 40.12 26 40.120 0.00%
2003-10-09 0 0.053 0.050 0.061 - - 0 0 - 40.12 37.85 46.18 - - 0 - 0.00%
2003-10-08 0 0.053 0.051 - - - 0 0 - 40.12 38.61 - - - 0 - 0.00%
2003-10-07 0 0.053 0.051 - - - 0 0 - 40.12 38.61 - - - 0 - 0.00%
2003-10-06 0 0.053 0.051 - - - 0 0 - 40.12 38.61 - - - 0 - 0.00%
2003-10-03 0 0.053 0.051 0.060 - - 0 0 - 40.12 38.61 45.42 - - 0 - 0.00%
2003-10-02 0 0.053 0.051 - - - 0 0 - 40.12 38.61 - - - 0 - 0.00%
2003-09-30 0 0.053 0.051 - - - 0 0 - 40.12 38.61 - - - 0 - 0.00%
2003-09-29 0 0.053 0.053 - 0.053 0.053 50,000 2,650 0.0530 40.12 40.12 - 40.12 40.12 66 40.120 1.92%
2003-09-26 0 0.052 0.052 - 0.051 0.051 40,000 2,040 0.0510 39.36 39.36 - 38.61 38.61 53 38.606 -11.86%
2003-09-25 0 0.059 - - - - 0 0 - 44.66 - - - - 0 - 0.00%
2003-09-24 0 0.059 0.051 - - - 0 0 - 44.66 38.61 - - - 0 - 0.00%
2003-09-23 0 0.059 0.048 - - - 0 0 - 44.66 36.34 - - - 0 - 0.00%
2003-09-22 0 0.059 - 0.067 0.059 0.059 500,000 29,500 0.0590 44.66 - 50.72 44.66 44.66 661 44.662 -11.94%
2003-09-19 0 0.067 - 0.073 - - 0 0 - 50.72 - 55.26 - - 0 - 0.00%
2003-09-18 0 0.067 - 0.073 - - 0 0 - 50.72 - 55.26 - - 0 - 0.00%
2003-09-17 0 0.067 - 0.067 0.067 0.067 120,000 8,040 0.0670 50.72 - 50.72 50.72 50.72 159 50.718 0.00%
2003-09-16 0 0.067 - 0.073 - - 0 0 - 50.72 - 55.26 - - 0 - 0.00%
2003-09-15 0 0.067 - 0.073 - - 0 0 - 50.72 - 55.26 - - 0 - 0.00%
2003-09-11 0 0.067 - - - - 0 0 - 50.72 - - - - 0 - 0.00%
2003-09-10 0 0.067 - 0.073 - - 0 0 - 50.72 - 55.26 - - 0 - 0.00%
2003-09-09 0 0.067 - 0.073 - - 0 0 - 50.72 - 55.26 - - 0 - 0.00%
2003-09-08 0 0.067 - 0.073 - - 0 0 - 50.72 - 55.26 - - 0 - 0.00%
2003-09-05 0 0.067 - 0.067 - - 0 0 - 50.72 - 50.72 - - 0 - 0.00%
2003-09-04 0 0.067 - 0.072 - - 0 0 - 50.72 - 54.50 - - 0 - 0.00%
2003-09-03 0 0.067 - 0.073 - - 0 0 - 50.72 - 55.26 - - 0 - 0.00%
2003-09-02 0 0.067 - 0.067 - - 0 0 - 50.72 - 50.72 - - 0 - 0.00%
2003-09-01 0 0.067 - 0.067 - - 0 0 - 50.72 - 50.72 - - 0 - 0.00%
2003-08-29 0 0.067 - 0.073 - - 0 0 - 50.72 - 55.26 - - 0 - 0.00%
2003-08-28 0 0.067 - 0.073 - - 0 0 - 50.72 - 55.26 - - 0 - 0.00%
2003-08-27 0 0.067 - 0.073 - - 0 0 - 50.72 - 55.26 - - 0 - 0.00%
2003-08-26 0 0.067 - - - - 0 0 - 50.72 - - - - 0 - 0.00%
2003-08-25 0 0.067 - 0.073 - - 0 0 - 50.72 - 55.26 - - 0 - 0.00%
2003-08-22 0 0.067 - - - - 0 0 - 50.72 - - - - 0 - 0.00%
2003-08-21 0 0.067 - 0.073 - - 0 0 - 50.72 - 55.26 - - 0 - 0.00%
2003-08-20 0 0.067 - 0.067 - - 0 0 - 50.72 - 50.72 - - 0 - 0.00%
2003-08-19 0 0.067 - 0.073 - - 0 0 - 50.72 - 55.26 - - 0 - 0.00%
2003-08-18 0 0.067 - 0.067 - - 0 0 - 50.72 - 50.72 - - 0 - 0.00%
2003-08-15 0 0.067 - 0.074 - - 0 0 - 50.72 - 56.02 - - 0 - 0.00%
2003-08-14 0 0.067 - 0.074 - - 0 0 - 50.72 - 56.02 - - 0 - 0.00%
2003-08-13 0 0.067 0.067 0.075 0.067 0.067 50,000 3,350 0.0670 50.72 50.72 56.77 50.72 50.72 66 50.718 -10.67%
2003-08-12 0 0.075 - 0.075 - - 0 0 - 56.77 - 56.77 - - 0 - 0.00%
2003-08-11 0 0.075 - 0.075 - - 0 0 - 56.77 - 56.77 - - 0 - 0.00%
2003-08-08 0 0.075 - 0.075 - - 0 0 - 56.77 - 56.77 - - 0 - 0.00%
2003-08-07 0 0.075 - - - - 0 0 - 56.77 - - - - 0 - 0.00%
2003-08-06 0 0.075 - 0.075 - - 0 0 - 56.77 - 56.77 - - 0 - 0.00%
2003-08-05 0 0.075 - 0.075 - - 90,000 6,750 0.0750 56.77 - 56.77 - - 119 56.773 0.00%
2003-08-04 0 0.075 - - - - 0 0 - 56.77 - - - - 0 - 0.00%
2003-08-01 0 0.075 - - - - 0 0 - 56.77 - - - - 0 - 0.00%
2003-07-31 0 0.075 - - - - 0 0 - 56.77 - - - - 0 - 0.00%
2003-07-30 0 0.075 - - - - 0 0 - 56.77 - - - - 0 - 0.00%
2003-07-29 0 0.075 - 0.096 - - 0 0 - 56.77 - 72.67 - - 0 - 0.00%
2003-07-28 0 0.075 - - - - 0 0 - 56.77 - - - - 0 - 0.00%
2003-07-25 0 0.075 - - - - 0 0 - 56.77 - - - - 0 - 0.00%
2003-07-24 0 0.075 - - - - 0 0 - 56.77 - - - - 0 - 0.00%
2003-07-23 0 0.075 - - - - 0 0 - 56.77 - - - - 0 - 0.00%
2003-07-22 0 0.075 - - - - 0 0 - 56.77 - - - - 0 - 0.00%
2003-07-21 0 0.075 - - - - 0 0 - 56.77 - - - - 0 - 0.00%
2003-07-18 0 0.075 - - - - 0 0 - 56.77 - - - - 0 - 0.00%
2003-07-17 0 0.075 - - - - 0 0 - 56.77 - - - - 0 - 0.00%
2003-07-16 0 0.075 - 0.096 - - 0 0 - 56.77 - 72.67 - - 0 - 0.00%
2003-07-15 0 0.075 - 0.080 - - 0 0 - 56.77 - 60.56 - - 0 - 0.00%
2003-07-14 0 0.075 - 0.096 - - 0 0 - 56.77 - 72.67 - - 0 - 0.00%
2003-07-11 0 0.075 - 0.096 - - 0 0 - 56.77 - 72.67 - - 0 - 0.00%
2003-07-10 0 0.075 - 0.086 - - 0 0 - 56.77 - 65.10 - - 0 - 0.00%
2003-07-09 0 0.075 - 0.086 - - 0 0 - 56.77 - 65.10 - - 0 - 0.00%
2003-07-08 0 0.075 - - - - 0 0 - 56.77 - - - - 0 - 0.00%
2003-07-07 0 0.075 - - - - 0 0 - 56.77 - - - - 0 - 0.00%
2003-07-04 0 0.075 - - - - 0 0 - 56.77 - - - - 0 - 0.00%
2003-07-03 0 0.075 - - - - 0 0 - 56.77 - - - - 0 - 0.00%
2003-07-02 0 0.075 - 0.092 - - 0 0 - 56.77 - 69.64 - - 0 - 0.00%
2003-06-30 0 0.075 0.075 - - - 0 0 - 56.77 56.77 - - - 0 - 8.70%
2003-06-27 0 0.069 - - - - 0 0 - 52.23 - - - - 0 - 0.00%
2003-06-26 0 0.069 - - - - 0 0 - 52.23 - - - - 0 - 0.00%
2003-06-25 0 0.069 - - - - 0 0 - 52.23 - - - - 0 - 0.00%
2003-06-24 0 0.069 - - - - 0 0 - 52.23 - - - - 0 - 0.00%
2003-06-23 0 0.069 - - - - 0 0 - 52.23 - - - - 0 - 0.00%
2003-06-20 0 0.069 - 0.083 - - 0 0 - 52.23 - 62.83 - - 0 - 0.00%
2003-06-19 0 0.069 - - - - 0 0 - 52.23 - - - - 0 - 0.00%
2003-06-18 0 0.069 - 0.070 - - 0 0 - 52.23 - 52.99 - - 0 - 0.00%
2003-06-17 0 0.069 - - - - 0 0 - 52.23 - - - - 0 - 0.00%
2003-06-16 0 0.069 - - - - 0 0 - 52.23 - - - - 0 - 0.00%
2003-06-13 0 0.069 - 0.070 - - 0 0 - 52.23 - 52.99 - - 0 - 0.00%
2003-06-12 0 0.069 - - - - 0 0 - 52.23 - - - - 0 - 0.00%
2003-06-11 0 0.069 - - - - 0 0 - 52.23 - - - - 0 - 0.00%
2003-06-10 0 0.069 - 0.080 - - 0 0 - 52.23 - 60.56 - - 0 - 0.00%
2003-06-09 0 0.069 - - - - 0 0 - 52.23 - - - - 0 - 0.00%
2003-06-06 0 0.069 - - - - 0 0 - 52.23 - - - - 0 - 0.00%
2003-06-05 0 0.069 - - - - 0 0 - 52.23 - - - - 0 - 0.00%
2003-06-03 0 0.069 - 0.070 - - 0 0 - 52.23 - 52.99 - - 0 - 0.00%
2003-06-02 0 0.069 - 0.069 - - 0 0 - 52.23 - 52.23 - - 0 - -1.43%
2003-05-30 0 0.070 - - - - 0 0 - 52.99 - - - - 0 - 0.00%
2003-05-29 0 0.070 - - - - 0 0 - 52.99 - - - - 0 - 0.00%
2003-05-28 0 0.070 - - - - 0 0 - 52.99 - - - - 0 - 0.00%
2003-05-27 0 0.070 - - - - 0 0 - 52.99 - - - - 0 - 0.00%
2003-05-26 0 0.070 - - - - 0 0 - 52.99 - - - - 0 - 0.00%
2003-05-23 0 0.070 - - - - 0 0 - 52.99 - - - - 0 - 0.00%
2003-05-22 0 0.070 - - - - 0 0 - 52.99 - - - - 0 - 0.00%
2003-05-21 0 0.070 - - - - 0 0 - 52.99 - - - - 0 - 0.00%
2003-05-20 0 0.070 - - - - 0 0 - 52.99 - - - - 0 - 0.00%
2003-05-19 0 0.070 - - - - 0 0 - 52.99 - - - - 0 - 0.00%
2003-05-16 0 0.070 - - 0.070 0.070 20,000 1,400 0.0700 52.99 - - 52.99 52.99 26 52.989 -6.67%
2003-05-15 0 0.075 - - 0.075 0.075 2,800,000 210,000 0.0750 56.77 - - 56.77 56.77 3,699 56.773 -6.25%
2003-05-14 0 0.080 - - - - 0 0 - 60.56 - - - - 0 - 0.00%
2003-05-13 0 0.080 - - - - 0 0 - 60.56 - - - - 0 - 0.00%
2003-05-12 0 0.080 - - - - 0 0 - 60.56 - - - - 0 - 0.00%
2003-05-09 0 0.080 - 0.087 - - 0 0 - 60.56 - 65.86 - - 0 - 0.00%
2003-05-07 0 0.080 - 0.086 - - 0 0 - 60.56 - 65.10 - - 0 - 0.00%
2003-05-06 0 0.080 - 0.080 - - 0 0 - 60.56 - 60.56 - - 0 - 0.00%
2003-05-05 0 0.080 - 0.087 - - 0 0 - 60.56 - 65.86 - - 0 - 0.00%
2003-05-02 0 0.080 - - - - 0 0 - 60.56 - - - - 0 - 0.00%
2003-04-30 0 0.080 - 0.080 - - 0 0 - 60.56 - 60.56 - - 0 - 0.00%
2003-04-29 0 0.080 - 0.087 - - 0 0 - 60.56 - 65.86 - - 0 - 0.00%
2003-04-28 0 0.080 - - - - 0 0 - 60.56 - - - - 0 - 0.00%
2003-04-25 0 0.080 - 0.083 - - 0 0 - 60.56 - 62.83 - - 0 - 0.00%
2003-04-24 0 0.080 - 0.080 - - 0 0 - 60.56 - 60.56 - - 0 - 0.00%
2003-04-23 0 0.080 - 0.080 - - 0 0 - 60.56 - 60.56 - - 0 - 0.00%
2003-04-22 0 0.080 - 0.086 - - 0 0 - 60.56 - 65.10 - - 0 - 0.00%
2003-04-17 0 0.080 - 0.087 - - 0 0 - 60.56 - 65.86 - - 0 - 0.00%
2003-04-16 0 0.080 - - - - 0 0 - 60.56 - - - - 0 - 0.00%
2003-04-15 0 0.080 - 0.087 - - 0 0 - 60.56 - 65.86 - - 0 - 0.00%
2003-04-14 0 0.080 - - - - 0 0 - 60.56 - - - - 0 - 0.00%
2003-04-11 0 0.080 - 0.087 - - 0 0 - 60.56 - 65.86 - - 0 - 0.00%
2003-04-10 0 0.080 - - - - 0 0 - 60.56 - - - - 0 - 0.00%
2003-04-09 0 0.080 - 0.087 - - 0 0 - 60.56 - 65.86 - - 0 - 0.00%
2003-04-08 0 0.080 - - - - 0 0 - 60.56 - - - - 0 - 0.00%
2003-04-07 0 0.080 - 0.087 - - 0 0 - 60.56 - 65.86 - - 0 - 0.00%
2003-04-04 0 0.080 - 0.087 - - 0 0 - 60.56 - 65.86 - - 0 - 0.00%
2003-04-03 0 0.080 - - - - 0 0 - 60.56 - - - - 0 - 0.00%
2003-04-02 0 0.080 - 0.087 - - 0 0 - 60.56 - 65.86 - - 0 - 0.00%
2003-04-01 0 0.080 - 0.087 - - 0 0 - 60.56 - 65.86 - - 0 - 0.00%
2003-03-31 0 0.080 - 0.080 0.080 0.080 20,000 1,600 0.0800 60.56 - 60.56 60.56 60.56 26 60.558 11.11%
2003-03-28 0 0.072 - 0.080 - - 0 0 - 54.50 - 60.56 - - 0 - 0.00%
2003-03-27 0 0.072 - 0.080 - - 0 0 - 54.50 - 60.56 - - 0 - 0.00%
2003-03-26 0 0.072 - 0.080 - - 0 0 - 54.50 - 60.56 - - 0 - 0.00%
2003-03-25 0 0.072 - 0.080 - - 0 0 - 54.50 - 60.56 - - 0 - 0.00%
2003-03-24 0 0.072 - - - - 0 0 - 54.50 - - - - 0 - 0.00%
2003-03-21 0 0.072 - 0.080 - - 0 0 - 54.50 - 60.56 - - 0 - 0.00%
2003-03-20 0 0.072 - 0.080 - - 0 0 - 54.50 - 60.56 - - 0 - 0.00%
2003-03-19 0 0.072 - 0.080 - - 0 0 - 54.50 - 60.56 - - 0 - 0.00%
2003-03-18 0 0.072 - 0.072 0.065 0.080 550,000 37,200 0.0676 54.50 - 54.50 49.20 60.56 727 51.199 2.86%
2003-03-17 0 0.070 - 0.070 - - 0 0 - 52.99 - 52.99 - - 0 - 0.00%
2003-03-14 0 0.070 - 0.070 0.065 0.070 1,100,000 75,500 0.0686 52.99 - 52.99 49.20 52.99 1,453 51.956 16.67%
2003-03-13 0 0.060 0.060 0.065 - - 0 0 - 45.42 45.42 49.20 - - 0 - 9.09%
2003-03-12 0 0.055 0.050 0.060 0.055 0.055 400,000 22,000 0.0550 41.63 37.85 45.42 41.63 41.63 528 41.634 -8.33%
2003-03-11 0 0.060 0.051 - - - 0 0 - 45.42 38.61 - - - 0 - 0.00%
2003-03-10 0 0.060 0.050 0.065 - - 0 0 - 45.42 37.85 49.20 - - 0 - 0.00%
2003-03-07 0 0.060 0.045 0.060 0.050 0.060 400,000 23,000 0.0575 45.42 34.06 45.42 37.85 45.42 528 43.526 -7.69%
2003-03-06 0 0.065 - 0.065 - - 0 0 - 49.20 - 49.20 - - 0 - 0.00%
2003-03-05 0 0.065 - - - - 0 0 - 49.20 - - - - 0 - 0.00%
2003-03-04 0 0.065 0.062 0.065 - - 0 0 - 49.20 46.93 49.20 - - 0 - -7.14%
2003-03-03 0 0.070 0.065 0.070 - - 0 0 - 52.99 49.20 52.99 - - 0 - 0.00%
2003-02-28 0 0.070 - 0.070 0.070 0.085 310,000 22,550 0.0727 52.99 - 52.99 52.99 64.34 410 55.064 0.00%
2003-02-27 0 0.070 - 0.060 0.070 0.080 200,000 15,000 0.0750 52.99 - 45.42 52.99 60.56 264 56.773 -12.50%
2003-02-26 0 0.080 0.060 - 0.070 0.080 200,000 15,000 0.0750 60.56 45.42 - 52.99 60.56 264 56.773 0.00%
2003-02-25 0 0.080 - 0.080 0.080 0.100 200,000 16,400 0.0820 60.56 - 60.56 60.56 75.70 264 62.072 -11.11%
2003-02-24 0 0.090 - 0.090 - - 300,000 40,500 0.1350 68.13 - 68.13 - - 396 102.19 -18.18%
2003-02-21 0 0.110 - 0.110 - - 0 0 - 83.27 - 83.27 - - 0 - -17.29%
2003-02-20 0 0.133 - 0.134 - - 0 0 - 100.7 - 101.4 - - 0 - 0.00%
2003-02-19 0 0.133 - 0.135 0.133 0.133 120,000 15,960 0.1330 100.7 - 102.2 100.7 100.7 159 100.68 2.31%
2003-02-18 0 0.130 - 0.133 - - 0 0 - 98.41 - 100.7 - - 0 - 0.00%
2003-02-17 0 0.130 - 0.136 - - 0 0 - 98.41 - 102.9 - - 0 - 0.00%
2003-02-14 0 0.130 - 0.130 - - 0 0 - 98.41 - 98.41 - - 0 - 0.00%
2003-02-13 0 0.130 - 0.136 - - 0 0 - 98.41 - 102.9 - - 0 - 0.00%
2003-02-12 0 0.130 - 0.130 - - 0 0 - 98.41 - 98.41 - - 0 - -3.70%
2003-02-11 0 0.135 - 0.135 - - 0 0 - 102.2 - 102.2 - - 0 - 0.00%
2003-02-10 0 0.135 - 0.138 - - 0 0 - 102.2 - 104.5 - - 0 - 0.00%
2003-02-07 0 0.135 0.135 - - - 0 0 - 102.2 102.2 - - - 0 - 0.00%
2003-02-06 0 0.135 - - - - 0 0 - 102.2 - - - - 0 - 0.00%
2003-02-05 0 0.135 - - - - 0 0 - 102.2 - - - - 0 - 0.00%
2003-02-04 0 0.135 - 0.136 - - 0 0 - 102.2 - 102.9 - - 0 - 0.00%
2003-01-30 0 0.135 - 0.135 - - 0 0 - 102.2 - 102.2 - - 0 - 0.00%
2003-01-29 0 0.135 - 0.135 - - 0 0 - 102.2 - 102.2 - - 0 - 0.00%
2003-01-28 0 0.135 - 0.135 - - 0 0 - 102.2 - 102.2 - - 0 - 0.00%
2003-01-27 0 0.135 - 0.135 - - 0 0 - 102.2 - 102.2 - - 0 - 0.00%
2003-01-24 0 0.135 - 0.135 - - 0 0 - 102.2 - 102.2 - - 0 - -0.74%
2003-01-23 0 0.136 - 0.136 - - 0 0 - 102.9 - 102.9 - - 0 - 0.00%
2003-01-22 0 0.136 - 0.136 - - 0 0 - 102.9 - 102.9 - - 0 - 0.00%
2003-01-21 0 0.136 - 0.136 - - 0 0 - 102.9 - 102.9 - - 0 - 0.00%
2003-01-20 0 0.136 - 0.136 - - 0 0 - 102.9 - 102.9 - - 0 - 0.00%
2003-01-17 0 0.136 - 0.136 - - 0 0 - 102.9 - 102.9 - - 0 - 0.00%
2003-01-16 0 0.136 - 0.136 - - 0 0 - 102.9 - 102.9 - - 0 - 0.00%
2003-01-15 0 0.136 - 0.136 - - 0 0 - 102.9 - 102.9 - - 0 - 0.00%
2003-01-14 0 0.136 - 0.136 - - 0 0 - 102.9 - 102.9 - - 0 - 0.00%
2003-01-13 0 0.136 - 0.136 - - 0 0 - 102.9 - 102.9 - - 0 - 0.00%
2003-01-10 0 0.136 - 0.136 - - 0 0 - 102.9 - 102.9 - - 0 - 0.00%
2003-01-09 0 0.136 - 0.138 - - 0 0 - 102.9 - 104.5 - - 0 - 0.00%
2003-01-08 0 0.136 - 0.138 - - 0 0 - 102.9 - 104.5 - - 0 - 0.00%
2003-01-07 0 0.136 - 0.136 - - 0 0 - 102.9 - 102.9 - - 0 - 0.00%
2003-01-06 0 0.136 - 0.136 - - 0 0 - 102.9 - 102.9 - - 0 - -0.73%
2003-01-03 0 0.137 - 0.137 - - 0 0 - 103.7 - 103.7 - - 0 - -0.72%
2003-01-02 0 0.138 - 0.138 0.139 0.139 1,670,000 230,610 0.1381 104.5 - 104.5 105.2 105.2 2,206 104.53 -0.72%
2002-12-31 0 0.139 - 0.139 0.125 0.140 670,000 89,330 0.1333 105.2 - 105.2 94.62 106.0 885 100.93 10.32%
2002-12-30 0 0.126 - 0.126 0.128 0.136 370,000 47,840 0.1293 95.38 - 95.38 96.89 102.9 489 97.875 4.13%
2002-12-27 0 0.121 - 0.121 - - 0 0 - 91.59 - 91.59 - - 0 - 0.00%
2002-12-24 0 0.121 - 0.121 - - 0 0 - 91.59 - 91.59 - - 0 - 0.00%
2002-12-23 0 0.121 - 0.121 - - 0 0 - 91.59 - 91.59 - - 0 - 0.00%
2002-12-20 0 0.121 - 0.121 - - 0 0 - 91.59 - 91.59 - - 0 - -0.82%
2002-12-19 0 0.122 - 0.122 - - 0 0 - 92.35 - 92.35 - - 0 - -0.81%
2002-12-18 0 0.123 - 0.123 - - 9,400,000 1,183,400 0.1259 93.11 - 93.11 - - 12,418 95.299 -3.91%
2002-12-17 0 0.128 - 0.128 0.128 0.128 7,040,000 898,120 0.1276 96.89 - 96.89 96.89 96.89 9,300 96.571 0.00%
2002-12-16 0 0.128 - 0.128 0.125 0.129 3,220,000 402,580 0.1250 96.89 - 96.89 94.62 97.65 4,254 94.641 6.67%
2002-12-13 0 0.120 - 0.120 0.120 0.124 320,000 39,280 0.1228 90.84 - 90.84 90.84 93.87 423 92.919 0.00%
2002-12-12 0 0.120 - 0.120 - - 20,000 2,400 0.1200 90.84 - 90.84 - - 26 90.838 0.00%
2002-12-11 0 0.120 - 0.125 0.120 0.120 200,000 24,000 0.1200 90.84 - 94.62 90.84 90.84 264 90.838 -4.00%
2002-12-10 0 0.125 - 0.125 - - 0 0 - 94.62 - 94.62 - - 0 - 0.00%
2002-12-09 0 0.125 - 0.125 - - 0 0 - 94.62 - 94.62 - - 0 - 0.00%
2002-12-06 0 0.125 - - - - 0 0 - 94.62 - - - - 0 - 0.00%
2002-12-05 0 0.125 - 0.125 - - 0 0 - 94.62 - 94.62 - - 0 - 0.00%
2002-12-04 0 0.125 - 0.130 - - 0 0 - 94.62 - 98.41 - - 0 - 0.00%
2002-12-03 0 0.125 - 0.125 - - 0 0 - 94.62 - 94.62 - - 0 - 0.00%
2002-12-02 0 0.125 - - - - 0 0 - 94.62 - - - - 0 - 0.00%
2002-11-29 0 0.125 - 0.125 - - 0 0 - 94.62 - 94.62 - - 0 - 0.00%
2002-11-28 0 0.125 - 0.125 - - 0 0 - 94.62 - 94.62 - - 0 - 0.00%
2002-11-27 0 0.125 - 0.125 - - 0 0 - 94.62 - 94.62 - - 0 - 0.00%
2002-11-26 0 0.125 - 0.127 - - 0 0 - 94.62 - 96.14 - - 0 - 0.00%
2002-11-25 0 0.125 - 0.127 - - 0 0 - 94.62 - 96.14 - - 0 - 0.00%
2002-11-22 0 0.125 - 0.128 - - 0 0 - 94.62 - 96.89 - - 0 - 0.00%
2002-11-21 0 0.125 - 0.128 0.120 0.125 200,000 24,250 0.1213 94.62 - 96.89 90.84 94.62 264 91.784 8.70%
2002-11-20 0 0.115 - 0.123 - - 0 0 - 87.05 - 93.11 - - 0 - 0.00%
2002-11-19 0 0.115 - 0.116 - - 0 0 - 87.05 - 87.81 - - 0 - 0.00%
2002-11-18 0 0.115 - 0.115 - - 0 0 - 87.05 - 87.05 - - 0 - 0.00%
2002-11-15 0 0.115 - 0.115 - - 0 0 - 87.05 - 87.05 - - 0 - 0.00%
2002-11-14 0 0.115 - 0.115 - - 0 0 - 87.05 - 87.05 - - 0 - 0.00%
2002-11-13 0 0.115 - 0.123 - - 0 0 - 87.05 - 93.11 - - 0 - 0.00%
2002-11-12 0 0.115 - 0.116 - - 0 0 - 87.05 - 87.81 - - 0 - 0.00%
2002-11-11 0 0.115 0.075 - - - 0 0 - 87.05 56.77 - - - 0 - 0.00%
2002-11-08 0 0.115 - - 0.115 0.115 100,000 11,500 0.1150 87.05 - - 87.05 87.05 132 87.053 4.55%
2002-11-07 0 0.110 - 0.115 0.110 0.110 960,000 105,600 0.1100 83.27 - 87.05 83.27 83.27 1,268 83.268 -0.90%
2002-11-06 0 0.111 - 0.115 - - 0 0 - 84.02 - 87.05 - - 0 - 0.00%
2002-11-05 0 0.111 - 0.115 - - 2,700,000 307,800 0.1140 84.02 - 87.05 - - 3,567 86.296 0.00%
2002-11-04 0 0.111 - 0.115 - - 0 0 - 84.02 - 87.05 - - 0 - 0.00%
2002-11-01 0 0.111 - 0.115 - - 0 0 - 84.02 - 87.05 - - 0 - 0.00%
2002-10-31 0 0.111 - 0.115 - - 0 0 - 84.02 - 87.05 - - 0 - 0.00%
2002-10-30 0 0.111 - 0.115 - - 0 0 - 84.02 - 87.05 - - 0 - 0.00%
2002-10-29 0 0.111 - 0.119 - - 0 0 - 84.02 - 90.08 - - 0 - 0.00%
2002-10-28 0 0.111 - 0.120 - - 0 0 - 84.02 - 90.84 - - 0 - 0.00%
2002-10-25 0 0.111 - 0.111 - - 0 0 - 84.02 - 84.02 - - 0 - -0.89%
2002-10-24 0 0.112 0.060 - - - 0 0 - 84.78 45.42 - - - 0 - 0.00%
2002-10-23 0 0.112 - 0.120 - - 0 0 - 84.78 - 90.84 - - 0 - 0.00%
2002-10-22 0 0.112 - 0.125 - - 0 0 - 84.78 - 94.62 - - 0 - 0.00%
2002-10-21 0 0.112 0.060 - - - 0 0 - 84.78 45.42 - - - 0 - 0.00%
2002-10-18 0 0.112 0.100 - - - 0 0 - 84.78 75.70 - - - 0 - 0.00%
2002-10-17 0 0.112 - 0.125 - - 0 0 - 84.78 - 94.62 - - 0 - 0.00%
2002-10-16 0 0.112 - 0.139 - - 0 0 - 84.78 - 105.2 - - 0 - 0.00%
2002-10-15 0 0.112 - 0.132 - - 0 0 - 84.78 - 99.92 - - 0 - 0.00%
2002-10-11 0 0.112 - 0.135 - - 0 0 - 84.78 - 102.2 - - 0 - 0.00%
2002-10-10 0 0.112 - 0.138 - - 0 0 - 84.78 - 104.5 - - 0 - 0.00%
2002-10-09 0 0.112 - 0.125 - - 0 0 - 84.78 - 94.62 - - 0 - 0.00%
2002-10-08 0 0.112 - 0.125 - - 0 0 - 84.78 - 94.62 - - 0 - 0.00%
2002-10-07 0 0.112 - 0.125 - - 0 0 - 84.78 - 94.62 - - 0 - 0.00%
2002-10-04 0 0.112 - 0.125 - - 0 0 - 84.78 - 94.62 - - 0 - 0.00%
2002-10-03 0 0.112 - 0.125 - - 0 0 - 84.78 - 94.62 - - 0 - 0.00%
2002-10-02 0 0.112 - 0.125 - - 0 0 - 84.78 - 94.62 - - 0 - 0.00%
2002-09-30 0 0.112 - 0.120 - - 0 0 - 84.78 - 90.84 - - 0 - 0.00%
2002-09-27 0 0.112 - 0.120 - - 0 0 - 84.78 - 90.84 - - 0 - 0.00%
2002-09-26 0 0.112 - 0.129 - - 0 0 - 84.78 - 97.65 - - 0 - 0.00%
2002-09-25 0 0.112 - 0.120 - - 0 0 - 84.78 - 90.84 - - 0 - 0.00%
2002-09-24 0 0.112 - 0.120 - - 0 0 - 84.78 - 90.84 - - 0 - 0.00%
2002-09-23 0 0.112 - 0.125 - - 0 0 - 84.78 - 94.62 - - 0 - 0.00%
2002-09-20 0 0.112 0.104 0.112 - - 0 0 - 84.78 78.73 84.78 - - 0 - 0.00%
2002-09-19 0 0.112 - 0.135 - - 0 0 - 84.78 - 102.2 - - 0 - 0.00%
2002-09-18 0 0.112 0.112 - 0.112 0.120 150,000 17,600 0.1173 84.78 84.78 - 84.78 90.84 198 88.819 -34.12%
2002-09-17 0 0.170 0.155 0.170 - - 0 0 - 128.7 117.3 128.7 - - 0 - -10.53%
2002-09-16 0 0.190 - 0.190 - - 0 0 - 143.8 - 143.8 - - 0 - 0.00%
2002-09-13 0 0.190 - 0.195 - - 0 0 - 143.8 - 147.6 - - 0 - 0.00%
2002-09-12 0 0.190 - 0.190 - - 0 0 - 143.8 - 143.8 - - 0 - 0.00%
2002-09-11 0 0.190 - 0.190 - - 0 0 - 143.8 - 143.8 - - 0 - 0.00%
2002-09-10 0 0.190 - 0.190 - - 0 0 - 143.8 - 143.8 - - 0 - 0.00%
2002-09-09 0 0.190 - 0.190 - - 0 0 - 143.8 - 143.8 - - 0 - 0.00%
2002-09-06 0 0.190 - 0.190 - - 0 0 - 143.8 - 143.8 - - 0 - 0.00%
2002-09-05 0 0.190 - 0.190 - - 0 0 - 143.8 - 143.8 - - 0 - 0.00%
2002-09-04 0 0.190 - 0.190 - - 0 0 - 143.8 - 143.8 - - 0 - 0.00%
2002-09-03 0 0.190 - 0.190 - - 0 0 - 143.8 - 143.8 - - 0 - 0.00%
2002-09-02 0 0.190 - 0.190 - - 0 0 - 143.8 - 143.8 - - 0 - -2.56%
2002-08-30 0 0.195 - 0.195 - - 0 0 - 147.6 - 147.6 - - 0 - 0.00%
2002-08-29 0 0.195 - 0.200 - - 0 0 - 147.6 - 151.4 - - 0 - 0.00%
2002-08-28 0 0.195 - 0.200 - - 0 0 - 147.6 - 151.4 - - 0 - 0.00%
2002-08-27 0 0.195 - 0.195 - - 0 0 - 147.6 - 147.6 - - 0 - 0.00%
2002-08-26 0 0.195 - 0.195 - - 0 0 - 147.6 - 147.6 - - 0 - 0.00%
2002-08-23 0 0.195 - 0.195 - - 0 0 - 147.6 - 147.6 - - 0 - 0.00%
2002-08-22 0 0.195 - 0.195 - - 0 0 - 147.6 - 147.6 - - 0 - 0.00%
2002-08-21 0 0.195 - 0.195 - - 0 0 - 147.6 - 147.6 - - 0 - -1.52%
2002-08-20 0 0.198 - 0.199 - - 0 0 - 149.9 - 150.6 - - 0 - 0.00%
2002-08-19 0 0.198 - 0.200 - - 0 0 - 149.9 - 151.4 - - 0 - 0.00%
2002-08-16 0 0.198 - 0.199 - - 0 0 - 149.9 - 150.6 - - 0 - 0.00%
2002-08-15 0 0.198 - 0.199 - - 0 0 - 149.9 - 150.6 - - 0 - 0.00%
2002-08-14 0 0.198 - 0.199 - - 0 0 - 149.9 - 150.6 - - 0 - 0.00%
2002-08-13 0 0.198 - 0.198 - - 0 0 - 149.9 - 149.9 - - 0 - 0.00%
2002-08-12 0 0.198 - - - - 0 0 - 149.9 - - - - 0 - 0.00%
2002-08-09 0 0.198 - 0.198 - - 0 0 - 149.9 - 149.9 - - 0 - 0.00%
2002-08-08 0 0.198 - - - - 0 0 - 149.9 - - - - 0 - 0.00%
2002-08-07 0 0.198 - 0.198 - - 0 0 - 149.9 - 149.9 - - 0 - 0.00%
2002-08-06 0 0.198 - 0.198 - - 0 0 - 149.9 - 149.9 - - 0 - 0.00%
2002-08-05 0 0.198 - 0.198 - - 0 0 - 149.9 - 149.9 - - 0 - 0.00%
2002-08-02 0 0.198 - 0.198 - - 0 0 - 149.9 - 149.9 - - 0 - 0.00%
2002-08-01 0 0.198 - 0.198 - - 0 0 - 149.9 - 149.9 - - 0 - 0.00%
2002-07-31 0 0.198 - 0.198 - - 0 0 - 149.9 - 149.9 - - 0 - 0.00%
2002-07-30 0 0.198 - 0.198 - - 0 0 - 149.9 - 149.9 - - 0 - -0.50%
2002-07-29 0 0.199 - 0.199 - - 0 0 - 150.6 - 150.6 - - 0 - 0.00%
2002-07-26 0 0.199 - 0.200 - - 0 0 - 150.6 - 151.4 - - 0 - 0.00%
2002-07-25 0 0.199 - 0.200 - - 0 0 - 150.6 - 151.4 - - 0 - 0.00%
2002-07-24 0 0.199 - 0.199 - - 0 0 - 150.6 - 150.6 - - 0 - 0.00%
2002-07-23 0 0.199 - 0.199 - - 0 0 - 150.6 - 150.6 - - 0 - -0.50%
2002-07-22 0 0.200 - 0.200 - - 0 0 - 151.4 - 151.4 - - 0 - 0.00%
2002-07-19 0 0.200 - 0.200 - - 0 0 - 151.4 - 151.4 - - 0 - 0.00%
2002-07-18 0 0.200 - 0.200 - - 0 0 - 151.4 - 151.4 - - 0 - -2.44%
2002-07-17 0 0.205 - 0.205 - - 0 0 - 155.2 - 155.2 - - 0 - 0.00%
2002-07-16 0 0.205 - 0.205 - - 0 0 - 155.2 - 155.2 - - 0 - 0.00%
2002-07-15 0 0.205 - 0.205 - - 0 0 - 155.2 - 155.2 - - 0 - 0.00%
2002-07-12 0 0.205 - 0.205 - - 0 0 - 155.2 - 155.2 - - 0 - 0.00%
2002-07-11 0 0.205 - 0.205 - - 0 0 - 155.2 - 155.2 - - 0 - 0.00%
2002-07-10 0 0.205 - 0.210 - - 0 0 - 155.2 - 159.0 - - 0 - 0.00%
2002-07-09 0 0.205 - 0.210 - - 0 0 - 155.2 - 159.0 - - 0 - 0.00%
2002-07-08 0 0.205 - 0.205 - - 0 0 - 155.2 - 155.2 - - 0 - 0.00%
2002-07-05 0 0.205 - 0.205 - - 0 0 - 155.2 - 155.2 - - 0 - -2.38%
2002-07-04 0 0.210 - 0.210 - - 0 0 - 159.0 - 159.0 - - 0 - 0.00%
2002-07-03 0 0.210 - 0.210 0.210 0.210 50,000 10,500 0.2100 159.0 - 159.0 159.0 159.0 66 158.97 0.00%
2002-07-02 0 0.210 - 0.216 0.210 0.210 200,000 42,000 0.2100 159.0 - 163.5 159.0 159.0 264 158.97 0.00%
2002-06-28 0 0.210 - 0.210 - - 0 0 - 159.0 - 159.0 - - 0 - -1.87%
2002-06-27 0 0.214 0.200 0.214 0.210 0.220 1,540,000 329,940 0.2142 162.0 151.4 162.0 159.0 166.5 2,034 162.18 9.74%
2002-06-26 0 0.195 - - 0.195 0.195 3,100,000 604,500 0.1950 147.6 - - 147.6 147.6 4,095 147.61 0.00%
2002-06-25 0 0.195 0.195 - 0.180 0.202 50,000 9,660 0.1932 147.6 147.6 - 136.3 152.9 66 146.25 14.71%
2002-06-24 0 0.170 0.170 0.178 0.170 0.170 160,000 27,200 0.1700 128.7 128.7 134.7 128.7 128.7 211 128.69 -2.86%
2002-06-21 0 0.175 - - - - 0 0 - 132.5 - - - - 0 - 0.00%
2002-06-20 0 0.175 - 0.183 - - 0 0 - 132.5 - 138.5 - - 0 - 0.00%
2002-06-19 0 0.175 0.175 - - - 0 0 - 132.5 132.5 - - - 0 - 0.00%
2002-06-18 0 0.175 0.165 - 0.165 0.175 540,000 90,820 0.1682 132.5 124.9 - 124.9 132.5 713 127.31 9.38%
2002-06-17 0 0.160 0.160 - 0.160 0.160 140,000 22,400 0.1600 121.1 121.1 - 121.1 121.1 185 121.12 0.00%
2002-06-14 0 0.160 - 0.160 0.160 0.160 50,000 8,000 0.1600 121.1 - 121.1 121.1 121.1 66 121.12 0.00%
2002-06-13 0 0.160 - 0.160 0.160 0.160 100,000 16,000 0.1600 121.1 - 121.1 121.1 121.1 132 121.12 3.23%
2002-06-12 0 0.155 - 0.160 - - 0 0 - 117.3 - 121.1 - - 0 - 0.00%
2002-06-11 0 0.155 - 0.160 - - 0 0 - 117.3 - 121.1 - - 0 - 0.00%
2002-06-10 0 0.155 - 0.155 - - 0 0 - 117.3 - 117.3 - - 0 - -1.90%
2002-06-07 0 0.158 - - - - 0 0 - 119.6 - - - - 0 - 0.00%
2002-06-06 0 0.158 - - - - 0 0 - 119.6 - - - - 0 - 0.00%
2002-06-05 0 0.158 - 0.160 - - 0 0 - 119.6 - 121.1 - - 0 - 0.00%
2002-06-04 0 0.158 - 0.162 - - 0 0 - 119.6 - 122.6 - - 0 - 0.00%
2002-06-03 0 0.158 - 0.160 - - 0 0 - 119.6 - 121.1 - - 0 - 0.00%
2002-05-31 0 0.158 - - 0.158 0.158 50,000 7,900 0.1580 119.6 - - 119.6 119.6 66 119.60 5.33%
2002-05-30 0 0.150 - 0.150 0.150 0.150 100,000 15,000 0.1500 113.5 - 113.5 113.5 113.5 132 113.55 3.45%
2002-05-29 0 0.145 0.138 - 0.135 0.145 150,000 20,900 0.1393 109.8 104.5 - 102.2 109.8 198 105.47 11.54%
2002-05-28 0 0.130 0.130 - 0.115 0.147 300,000 38,870 0.1296 98.41 98.41 - 87.05 111.3 396 98.079 -16.13%
2002-05-27 0 0.155 - 0.155 - - 0 0 - 117.3 - 117.3 - - 0 - 0.00%
2002-05-24 0 0.155 - 0.155 - - 0 0 - 117.3 - 117.3 - - 0 - 0.00%
2002-05-23 0 0.155 - 0.155 0.155 0.155 90,000 13,950 0.1550 117.3 - 117.3 117.3 117.3 119 117.33 0.00%
2002-05-22 0 0.155 - - - - 0 0 - 117.3 - - - - 0 - 0.00%
2002-05-21 0 0.155 - 0.160 0.155 0.155 10,000 1,550 0.1550 117.3 - 121.1 117.3 117.3 13 117.33 -3.12%
2002-05-17 0 0.160 - 0.160 - - 0 0 - 121.1 - 121.1 - - 0 - 0.00%
2002-05-16 0 0.160 - 0.160 - - 20,000 3,200 0.1600 121.1 - 121.1 - - 26 121.12 0.00%
2002-05-15 0 0.160 - 0.160 - - 0 0 - 121.1 - 121.1 - - 0 - 0.00%
2002-05-14 0 0.160 - 0.160 - - 0 0 - 121.1 - 121.1 - - 0 - 0.00%
2002-05-13 0 0.160 - 0.160 - - 0 0 - 121.1 - 121.1 - - 0 - 0.00%
2002-05-10 0 0.160 - - - - 0 0 - 121.1 - - - - 0 - 0.00%
2002-05-09 0 0.160 - 0.160 - - 0 0 - 121.1 - 121.1 - - 0 - 0.00%
2002-05-08 0 0.160 - 0.160 - - 0 0 - 121.1 - 121.1 - - 0 - 0.00%
2002-05-07 0 0.160 - 0.160 - - 0 0 - 121.1 - 121.1 - - 0 - 0.00%
2002-05-06 0 0.160 - 0.160 - - 0 0 - 121.1 - 121.1 - - 0 - 0.00%
2002-05-03 0 0.160 - 0.160 - - 0 0 - 121.1 - 121.1 - - 0 - 0.00%
2002-05-02 0 0.160 - 0.160 - - 0 0 - 121.1 - 121.1 - - 0 - 0.00%
2002-04-30 0 0.160 - - - - 0 0 - 121.1 - - - - 0 - 0.00%
2002-04-29 0 0.160 - 0.160 - - 0 0 - 121.1 - 121.1 - - 0 - 0.00%
2002-04-26 0 0.160 - 0.160 - - 0 0 - 121.1 - 121.1 - - 0 - 0.00%
2002-04-25 0 0.160 - 0.160 - - 0 0 - 121.1 - 121.1 - - 0 - 0.00%
2002-04-24 0 0.160 - 0.160 - - 0 0 - 121.1 - 121.1 - - 0 - -4.76%
2002-04-23 0 0.168 - 0.168 - - 0 0 - 127.2 - 127.2 - - 0 - 0.00%
2002-04-22 0 0.168 - 0.200 0.168 0.168 290,000 49,490 0.1707 127.2 - 151.4 127.2 127.2 383 129.18 -14.72%
2002-04-19 0 0.197 - 0.217 0.197 0.217 1,000,000 211,600 0.2116 149.1 - 164.3 149.1 164.3 1,321 160.18 -9.63%
2002-04-18 0 0.218 - 0.218 - - 10,000 2,120 0.2120 165.0 - 165.0 - - 13 160.48 -0.91%
2002-04-17 0 0.220 - 0.230 - - 0 0 - 166.5 - 174.1 - - 0 - 0.00%
2002-04-16 0 0.220 - 0.220 - - 0 0 - 166.5 - 166.5 - - 0 - 0.00%
2002-04-15 0 0.220 - 0.220 0.225 0.225 100,000 22,500 0.2250 166.5 - 166.5 170.3 170.3 132 170.32 -0.90%
2002-04-12 0 0.222 - 0.230 - - 0 0 - 168.0 - 174.1 - - 0 - 0.00%
2002-04-11 0 0.222 - 0.230 - - 0 0 - 168.0 - 174.1 - - 0 - 0.00%
2002-04-10 0 0.222 - 0.222 - - 0 0 - 168.0 - 168.0 - - 0 - 0.00%
2002-04-09 0 0.222 - 0.222 - - 0 0 - 168.0 - 168.0 - - 0 - 0.00%
2002-04-08 0 0.222 - 0.230 0.222 0.222 610,000 135,420 0.2220 168.0 - 174.1 168.0 168.0 806 168.05 0.00%
2002-04-04 0 0.222 - 0.230 - - 0 0 - 168.0 - 174.1 - - 0 - 0.00%
2002-04-03 0 0.222 - 0.229 - - 0 0 - 168.0 - 173.3 - - 0 - 0.00%
2002-04-02 0 0.222 - 0.222 - - 0 0 - 168.0 - 168.0 - - 0 - 0.00%
2002-03-28 0 0.222 - 0.222 0.222 0.222 10,000 2,220 0.2220 168.0 - 168.0 168.0 168.0 13 168.05 3.26%
2002-03-27 0 0.215 - 0.220 - - 0 0 - 162.8 - 166.5 - - 0 - 0.00%
2002-03-26 0 0.215 - 0.215 - - 0 0 - 162.8 - 162.8 - - 0 - -1.83%
2002-03-25 0 0.219 - 0.219 - - 0 0 - 165.8 - 165.8 - - 0 - 0.00%
2002-03-22 0 0.219 - 0.219 - - 0 0 - 165.8 - 165.8 - - 0 - 0.00%
2002-03-21 0 0.219 - 0.219 - - 0 0 - 165.8 - 165.8 - - 0 - -0.45%
2002-03-20 0 0.220 - 0.220 - - 0 0 - 166.5 - 166.5 - - 0 - 0.00%
2002-03-19 0 0.220 - 0.220 - - 0 0 - 166.5 - 166.5 - - 0 - 0.00%
2002-03-18 0 0.220 - 0.220 - - 0 0 - 166.5 - 166.5 - - 0 - 0.00%
2002-03-15 0 0.220 - 0.220 - - 0 0 - 166.5 - 166.5 - - 0 - 0.00%
2002-03-14 0 0.220 - 0.220 - - 0 0 - 166.5 - 166.5 - - 0 - 0.00%
2002-03-13 0 0.220 - 0.220 - - 0 0 - 166.5 - 166.5 - - 0 - 0.00%
2002-03-12 0 0.220 - 0.220 - - 0 0 - 166.5 - 166.5 - - 0 - 0.00%
2002-03-11 0 0.220 - 0.220 - - 0 0 - 166.5 - 166.5 - - 0 - 0.00%
2002-03-08 0 0.220 - 0.220 - - 550,000 121,000 0.2200 166.5 - 166.5 - - 727 166.54 0.00%
2002-03-07 0 0.220 - 0.220 - - 0 0 - 166.5 - 166.5 - - 0 - 0.00%
2002-03-06 0 0.220 - - - - 0 0 - 166.5 - - - - 0 - 0.00%
2002-03-05 0 0.220 - 0.220 - - 0 0 - 166.5 - 166.5 - - 0 - 0.00%
2002-03-04 0 0.220 - 0.220 - - 0 0 - 166.5 - 166.5 - - 0 - 0.00%
2002-03-01 0 0.220 - 0.220 - - 0 0 - 166.5 - 166.5 - - 0 - 0.00%
2002-02-28 0 0.220 - - - - 0 0 - 166.5 - - - - 0 - 0.00%
2002-02-27 0 0.220 - 0.220 - - 0 0 - 166.5 - 166.5 - - 0 - 0.00%
2002-02-26 0 0.220 - 0.220 - - 0 0 - 166.5 - 166.5 - - 0 - 0.00%
2002-02-25 0 0.220 - 0.230 0.220 0.220 10,000 2,200 0.2200 166.5 - 174.1 166.5 166.5 13 166.54 10.00%
2002-02-22 0 0.200 - - - - 0 0 - 151.4 - - - - 0 - 0.00%
2002-02-21 0 0.200 - - - - 0 0 - 151.4 - - - - 0 - 0.00%
2002-02-20 0 0.200 - 0.200 - - 0 0 - 151.4 - 151.4 - - 0 - 0.00%
2002-02-19 0 0.200 - - - - 0 0 - 151.4 - - - - 0 - 0.00%
2002-02-18 0 0.200 - 0.200 - - 0 0 - 151.4 - 151.4 - - 0 - 0.00%
2002-02-15 0 0.200 - 0.205 - - 0 0 - 151.4 - 155.2 - - 0 - 0.00%
2002-02-11 0 0.200 - 0.210 - - 0 0 - 151.4 - 159.0 - - 0 - 0.00%
2002-02-08 0 0.200 - 0.210 - - 0 0 - 151.4 - 159.0 - - 0 - 0.00%
2002-02-07 0 0.200 - 0.215 0.200 0.200 70,000 14,000 0.2000 151.4 - 162.8 151.4 151.4 92 151.40 -9.09%
2002-02-06 0 0.220 - 0.220 - - 0 0 - 166.5 - 166.5 - - 0 - 0.00%
2002-02-05 0 0.220 - 0.230 - - 0 0 - 166.5 - 174.1 - - 0 - 0.00%
2002-02-04 0 0.220 - 0.220 0.220 0.243 4,300,000 1,025,350 0.2385 166.5 - 166.5 166.5 183.9 5,680 180.50 -4.35%
2002-02-01 0 0.230 - 0.230 0.235 0.240 3,440,000 818,400 0.2379 174.1 - 174.1 177.9 181.7 4,544 180.09 -5.35%
2002-01-31 0 0.243 - 0.248 0.240 0.243 1,070,000 259,800 0.2428 183.9 - 187.7 181.7 183.9 1,414 183.80 1.25%
2002-01-30 0 0.240 - 0.240 0.240 0.240 3,270,000 784,800 0.2400 181.7 - 181.7 181.7 181.7 4,320 181.68 4.35%
2002-01-29 0 0.230 0.183 0.230 0.180 0.230 3,240,000 688,700 0.2126 174.1 138.5 174.1 136.3 174.1 4,280 160.90 3.60%
2002-01-28 0 0.222 - 0.243 0.222 0.243 2,100,000 495,200 0.2358 168.0 - 183.9 168.0 183.9 2,774 178.50 -9.39%
2002-01-25 0 0.245 - 0.245 0.245 0.245 1,050,000 257,250 0.2450 185.5 - 185.5 185.5 185.5 1,387 185.46 -1.61%
2002-01-24 0 0.249 - 0.249 0.249 0.249 1,510,000 375,990 0.2490 188.5 - 188.5 188.5 188.5 1,995 188.49 -0.40%
2002-01-23 0 0.250 - 0.250 0.238 0.250 2,010,000 489,500 0.2435 189.2 - 189.2 180.2 189.2 2,655 184.35 0.00%
2002-01-22 0 0.250 - 0.260 0.250 0.255 1,000,000 252,500 0.2525 189.2 - 196.8 189.2 193.0 1,321 191.14 -1.96%
2002-01-21 0 0.255 - 0.255 0.265 0.265 1,000,000 265,000 0.2650 193.0 - 193.0 200.6 200.6 1,321 200.60 0.00%
2002-01-18 0 0.255 - 0.265 0.255 0.260 1,000,000 257,500 0.2575 193.0 - 200.6 193.0 196.8 1,321 194.92 -3.77%
2002-01-17 0 0.265 - 0.265 0.265 0.265 1,000,000 265,000 0.2650 200.6 - 200.6 200.6 200.6 1,321 200.60 0.00%
2002-01-16 0 0.265 - 0.265 0.255 0.275 1,000,000 265,000 0.2650 200.6 - 200.6 193.0 208.2 1,321 200.60 6.00%
2002-01-15 0 0.250 0.250 0.265 0.250 0.265 1,130,000 290,000 0.2566 189.2 189.2 200.6 189.2 200.6 1,493 194.27 -7.41%
2002-01-14 0 0.270 - 0.270 0.265 0.285 1,560,000 431,800 0.2768 204.4 - 204.4 200.6 215.7 2,061 209.53 1.89%
2002-01-11 0 0.265 - 0.265 0.280 0.280 100,000 28,000 0.2800 200.6 - 200.6 212.0 212.0 132 211.95 -1.85%
2002-01-10 0 0.270 - 0.270 - - 0 0 - 204.4 - 204.4 - - 0 - -3.57%
2002-01-09 0 0.280 - 0.280 - - 0 0 - 212.0 - 212.0 - - 0 - 0.00%
2002-01-08 0 0.280 - 0.280 0.280 0.280 1,450,000 406,000 0.2800 212.0 - 212.0 212.0 212.0 1,916 211.95 1.82%
2002-01-07 0 0.275 - 0.275 0.285 0.290 1,000,000 287,500 0.2875 208.2 - 208.2 215.7 219.5 1,321 217.63 -1.79%
2002-01-04 0 0.280 - 0.285 0.275 0.280 1,000,000 277,500 0.2775 212.0 - 215.7 208.2 212.0 1,321 210.06 1.82%
2002-01-03 0 0.275 - 0.275 0.275 0.285 790,000 221,950 0.2809 208.2 - 208.2 208.2 215.7 1,044 212.67 -1.79%
2002-01-02 0 0.280 - 0.280 0.280 0.285 600,000 170,000 0.2833 212.0 - 212.0 212.0 215.7 793 214.48 -1.75%
2001-12-31 0 0.285 - 0.285 0.290 0.300 560,000 164,000 0.2929 215.7 - 215.7 219.5 227.1 740 221.69 -1.72%
2001-12-28 0 0.290 0.270 0.290 0.260 0.290 1,200,000 322,050 0.2684 219.5 204.4 219.5 196.8 219.5 1,585 203.15 16.00%
2001-12-27 0 0.250 - 0.260 0.230 0.250 470,000 111,380 0.2370 189.2 - 196.8 174.1 189.2 621 179.39 16.28%
2001-12-24 0 0.215 0.214 0.230 0.215 0.215 150,000 32,250 0.2150 162.8 162.0 174.1 162.8 162.8 198 162.75 -3.15%
2001-12-21 0 0.222 0.222 0.240 0.222 0.230 420,000 94,880 0.2259 168.0 168.0 181.7 168.0 174.1 555 171.01 -10.84%
2001-12-20 0 0.249 - 0.249 0.238 0.250 50,000 12,020 0.2404 188.5 - 188.5 180.2 189.2 66 181.98 8.26%
2001-12-19 0 0.230 - 0.230 - - 0 0 - 174.1 - 174.1 - - 0 - -4.17%
2001-12-18 0 0.240 - 0.240 0.245 0.260 120,000 30,150 0.2513 181.7 - 181.7 185.5 196.8 159 190.19 0.42%
2001-12-17 0 0.239 - 0.243 0.239 0.239 60,000 14,340 0.2390 180.9 - 183.9 180.9 180.9 79 180.92 -6.27%
2001-12-14 0 0.255 - 0.255 0.243 0.280 220,000 55,320 0.2515 193.0 - 193.0 183.9 212.0 291 190.35 -3.77%
2001-12-13 0 0.265 0.242 0.265 0.250 0.280 790,000 202,650 0.2565 200.6 183.2 200.6 189.2 212.0 1,044 194.18 -5.36%
2001-12-12 0 0.280 0.250 0.290 0.248 0.320 11,540,000 3,208,240 0.2780 212.0 189.2 219.5 187.7 242.2 15,245 210.45 16.67%
2001-12-11 0 0.240 0.237 0.260 0.235 0.355 4,780,000 1,353,510 0.2832 181.7 179.4 196.8 177.9 268.7 6,315 214.35 -28.36%
2001-12-10 0 0.335 0.325 0.335 0.320 0.340 1,670,000 547,850 0.3281 253.6 246.0 253.6 242.2 257.4 2,206 248.33 -1.47%
2001-12-07 0 0.340 0.325 0.340 0.325 0.345 1,910,000 632,850 0.3313 257.4 246.0 257.4 246.0 261.2 2,523 250.81 1.49%
2001-12-06 0 0.335 0.330 0.335 0.335 0.350 880,000 301,400 0.3425 253.6 249.8 253.6 253.6 264.9 1,163 259.27 0.00%
2001-12-05 0 0.335 0.330 0.345 0.330 0.350 2,040,000 693,800 0.3401 253.6 249.8 261.2 249.8 264.9 2,695 257.45 -4.29%
2001-12-04 0 0.350 0.345 0.350 0.340 0.360 400,000 140,750 0.3519 264.9 261.2 264.9 257.4 272.5 528 266.36 0.00%
2001-12-03 0 0.350 0.345 0.355 0.350 0.365 930,000 329,500 0.3543 264.9 261.2 268.7 264.9 276.3 1,229 268.20 -1.41%
2001-11-30 0 0.355 0.350 0.360 0.350 0.370 2,080,000 733,400 0.3526 268.7 264.9 272.5 264.9 280.1 2,748 266.91 2.90%
2001-11-29 0 0.345 0.345 0.350 0.345 0.355 1,740,000 607,650 0.3492 261.2 261.2 264.9 261.2 268.7 2,299 264.36 0.00%
2001-11-28 0 0.345 0.330 0.350 0.340 0.350 620,000 213,850 0.3449 261.2 249.8 264.9 257.4 264.9 819 261.10 1.47%
2001-11-27 0 0.340 0.340 0.345 0.330 0.350 4,450,000 1,523,150 0.3423 257.4 257.4 261.2 249.8 264.9 5,879 259.10 3.03%
2001-11-26 0 0.330 0.325 0.330 0.325 0.350 5,800,000 1,922,700 0.3315 249.8 246.0 249.8 246.0 264.9 7,662 250.94 1.54%
2001-11-23 0 0.325 0.315 0.330 0.315 0.325 550,000 177,700 0.3231 246.0 238.4 249.8 238.4 246.0 727 244.57 4.84%
2001-11-22 0 0.310 0.310 0.315 0.310 0.330 600,000 187,950 0.3133 234.7 234.7 238.4 234.7 249.8 793 237.12 1.64%
2001-11-21 0 0.305 0.305 0.310 0.305 0.310 360,000 110,500 0.3069 230.9 230.9 234.7 230.9 234.7 476 232.35 1.67%
2001-11-20 0 0.300 0.300 0.305 0.300 0.315 470,000 144,100 0.3066 227.1 227.1 230.9 227.1 238.4 621 232.09 0.00%
2001-11-19 0 0.300 0.300 0.305 0.300 0.305 930,000 280,500 0.3016 227.1 227.1 230.9 227.1 230.9 1,229 228.31 -3.23%
2001-11-16 0 0.310 0.305 0.310 0.300 0.320 990,000 305,850 0.3089 234.7 230.9 234.7 227.1 242.2 1,308 233.86 0.00%
2001-11-15 0 0.310 0.305 0.310 0.305 0.315 4,950,000 1,588,250 0.3209 234.7 230.9 234.7 230.9 238.4 6,539 242.88 -1.59%
2001-11-14 0 0.315 0.310 0.320 0.310 0.330 1,680,000 528,300 0.3145 238.4 234.7 242.2 234.7 249.8 2,219 238.04 -1.56%
2001-11-13 0 0.320 0.320 0.330 0.310 0.325 450,000 142,500 0.3167 242.2 242.2 249.8 234.7 246.0 594 239.71 -3.03%
2001-11-12 0 0.330 0.315 0.330 0.315 0.335 620,000 202,350 0.3264 249.8 238.4 249.8 238.4 253.6 819 247.06 0.00%
2001-11-09 0 0.330 0.315 0.335 0.330 0.330 400,000 132,000 0.3300 249.8 238.4 253.6 249.8 249.8 528 249.80 0.00%
2001-11-08 0 0.330 0.320 0.335 0.320 0.345 990,000 328,750 0.3321 249.8 242.2 253.6 242.2 261.2 1,308 251.37 -1.49%
2001-11-07 0 0.335 0.320 0.335 0.325 0.340 2,810,000 934,150 0.3324 253.6 242.2 253.6 246.0 257.4 3,712 251.65 3.08%
2001-11-06 0 0.325 0.315 0.325 0.315 0.345 930,000 305,850 0.3289 246.0 238.4 246.0 238.4 261.2 1,229 248.95 -4.41%
2001-11-05 0 0.340 0.335 0.345 0.335 0.350 1,620,000 554,750 0.3424 257.4 253.6 261.2 253.6 264.9 2,140 259.22 -1.45%
2001-11-02 0 0.345 0.345 0.355 0.340 0.360 3,590,000 1,243,850 0.3465 261.2 261.2 268.7 257.4 272.5 4,743 262.28 -4.17%
2001-11-01 0 0.360 0.350 0.360 0.350 0.375 6,250,000 2,206,200 0.3530 272.5 264.9 272.5 264.9 283.9 8,256 267.21 4.35%
2001-10-31 0 0.345 0.345 0.355 0.335 0.360 7,220,000 2,420,000 0.3352 261.2 261.2 268.7 253.6 272.5 9,538 253.72 11.29%
2001-10-30 0 0.310 - 0.305 0.310 0.380 1,720,000 606,850 0.3528 234.7 - 230.9 234.7 287.7 2,272 267.08 -17.33%
2001-10-29 0 0.375 0.370 0.380 0.375 0.395 1,200,000 456,800 0.3807 283.9 280.1 287.7 283.9 299.0 1,585 288.16 -5.06%
2001-10-26 0 0.395 0.390 0.400 0.395 0.410 730,000 292,050 0.4001 299.0 295.2 302.8 299.0 310.4 964 302.84 0.00%
2001-10-24 0 0.395 0.390 0.400 0.390 0.400 2,050,000 809,250 0.3948 299.0 295.2 302.8 295.2 302.8 2,708 298.82 1.28%
2001-10-23 0 0.390 0.390 0.395 0.380 0.420 4,400,000 1,727,250 0.3926 295.2 295.2 299.0 287.7 317.9 5,813 297.16 2.63%
2001-10-22 0 0.380 0.370 0.380 0.365 0.380 1,740,000 646,750 0.3717 287.7 280.1 287.7 276.3 287.7 2,299 281.37 2.70%
2001-10-19 0 0.370 0.365 0.375 0.370 0.375 1,390,000 515,900 0.3712 280.1 276.3 283.9 280.1 283.9 1,836 280.95 -1.33%
2001-10-18 0 0.375 0.370 0.375 0.365 0.375 2,400,000 892,200 0.3718 283.9 280.1 283.9 276.3 283.9 3,170 281.41 2.74%
2001-10-17 0 0.365 0.360 0.365 0.360 0.365 1,690,000 609,900 0.3609 276.3 272.5 276.3 272.5 276.3 2,233 273.18 1.39%
2001-10-16 0 0.360 0.355 0.365 0.360 0.370 880,000 320,900 0.3647 272.5 268.7 276.3 272.5 280.1 1,163 276.04 -1.37%
2001-10-15 0 0.365 0.355 0.370 0.360 0.370 480,000 175,950 0.3666 276.3 268.7 280.1 272.5 280.1 634 277.48 0.00%
2001-10-12 0 0.365 0.350 0.370 0.350 0.370 670,000 241,800 0.3609 276.3 264.9 280.1 264.9 280.1 885 273.19 1.39%
2001-10-11 0 0.360 0.350 0.360 0.360 0.375 380,000 140,550 0.3699 272.5 264.9 272.5 272.5 283.9 502 279.98 -4.00%
2001-10-10 0 0.375 0.360 0.380 0.360 0.395 740,000 273,550 0.3697 283.9 272.5 287.7 272.5 299.0 978 279.83 -2.60%
2001-10-09 0 0.385 0.360 0.390 0.380 0.390 740,000 283,400 0.3830 291.4 272.5 295.2 287.7 295.2 978 289.90 4.05%
2001-10-08 0 0.370 0.350 0.380 0.370 0.375 490,000 181,800 0.3710 280.1 264.9 287.7 280.1 283.9 647 280.85 1.37%
2001-10-05 0 0.365 0.350 0.365 0.350 0.370 860,000 312,600 0.3635 276.3 264.9 276.3 264.9 280.1 1,136 275.15 4.29%
2001-10-04 0 0.350 0.350 0.355 0.350 0.355 600,000 210,500 0.3508 264.9 264.9 268.7 264.9 268.7 793 265.57 -1.41%
2001-10-03 0 0.355 0.345 0.360 0.350 0.370 600,000 215,300 0.3588 268.7 261.2 272.5 264.9 280.1 793 271.63 0.00%
2001-09-28 0 0.355 0.350 0.355 0.350 0.365 1,180,000 426,050 0.3611 268.7 264.9 268.7 264.9 276.3 1,559 273.31 1.43%
2001-09-27 0 0.350 0.350 0.355 0.350 0.360 750,000 264,500 0.3527 264.9 264.9 268.7 264.9 272.5 991 266.96 0.00%
2001-09-26 0 0.350 0.345 0.365 0.350 0.365 630,000 224,600 0.3565 264.9 261.2 276.3 264.9 276.3 832 269.87 -2.78%
2001-09-25 0 0.360 0.355 0.365 0.355 0.390 1,170,000 428,200 0.3660 272.5 268.7 276.3 268.7 295.2 1,546 277.04 -1.37%
2001-09-24 0 0.365 0.360 0.365 0.345 0.380 2,920,000 1,050,950 0.3599 276.3 272.5 276.3 261.2 287.7 3,857 272.45 7.35%
2001-09-21 0 0.340 0.335 0.355 0.340 0.375 350,000 125,950 0.3599 257.4 253.6 268.7 257.4 283.9 462 272.40 -9.33%
2001-09-20 0 0.375 0.360 0.385 0.360 0.400 1,170,000 438,550 0.3748 283.9 272.5 291.4 272.5 302.8 1,546 283.74 -1.32%
2001-09-19 0 0.380 0.375 0.380 0.370 0.400 1,430,000 545,250 0.3813 287.7 283.9 287.7 280.1 302.8 1,889 288.63 4.11%
2001-09-18 0 0.365 0.365 0.370 0.365 0.410 1,770,000 684,500 0.3867 276.3 276.3 280.1 276.3 310.4 2,338 292.74 -5.19%
2001-09-17 0 0.385 0.385 0.395 0.380 0.420 760,000 299,700 0.3943 291.4 291.4 299.0 287.7 317.9 1,004 298.51 -10.47%
2001-09-14 0 0.430 0.410 0.430 0.430 0.445 690,000 300,850 0.4360 325.5 310.4 325.5 325.5 336.9 912 330.05 1.18%
2001-09-13 0 0.425 0.430 0.435 0.420 0.480 2,930,000 1,308,350 0.4465 321.7 325.5 329.3 317.9 363.4 3,871 338.02 3.66%
2001-09-12 0 0.410 0.405 0.420 0.375 0.455 3,340,000 1,399,050 0.4189 310.4 306.6 317.9 283.9 344.4 4,412 317.08 -15.46%
2001-09-11 0 0.485 0.480 0.490 0.480 0.490 2,040,000 988,350 0.4845 367.1 363.4 370.9 363.4 370.9 2,695 366.75 0.00%
2001-09-10 0 0.485 0.480 0.485 0.485 0.495 3,710,000 1,804,700 0.4864 367.1 363.4 367.1 367.1 374.7 4,901 368.23 0.00%
2001-09-07 0 0.485 0.485 0.490 0.485 0.495 5,020,000 2,455,650 0.4892 367.1 367.1 370.9 367.1 374.7 6,632 370.29 -3.00%
2001-09-06 0 0.500 0.495 0.510 0.495 0.510 3,660,000 1,833,550 0.5010 378.5 374.7 386.1 374.7 386.1 4,835 379.22 -1.96%
2001-09-05 0 0.510 0.500 0.510 0.500 0.520 3,370,000 1,719,100 0.5101 386.1 378.5 386.1 378.5 393.6 4,452 386.15 -1.92%
2001-09-04 0 0.520 0.510 0.520 0.490 0.520 4,420,000 2,222,350 0.5028 393.6 386.1 393.6 370.9 393.6 5,839 380.60 1.96%
2001-09-03 0 0.510 0.510 0.520 0.495 0.540 6,890,000 3,528,250 0.5121 386.1 386.1 393.6 374.7 408.8 9,102 387.64 2.00%
2001-08-31 0 0.500 0.495 0.510 0.490 0.510 6,750,000 3,357,500 0.4974 378.5 374.7 386.1 370.9 386.1 8,917 376.53 1.01%
2001-08-30 0 0.495 0.495 0.500 0.450 0.510 6,870,000 3,273,900 0.4766 374.7 374.7 378.5 340.6 386.1 9,076 360.74 10.00%
2001-08-29 0 0.450 0.440 0.450 0.425 0.450 3,630,000 1,588,650 0.4376 340.6 333.1 340.6 321.7 340.6 4,795 331.29 4.65%
2001-08-28 0 0.430 0.425 0.435 0.420 0.445 2,250,000 968,550 0.4305 325.5 321.7 329.3 317.9 336.9 2,972 325.85 0.00%
2001-08-27 0 0.430 0.425 0.435 0.410 0.430 3,630,000 1,530,550 0.4216 325.5 321.7 329.3 310.4 325.5 4,795 319.17 7.50%
2001-08-24 0 0.400 0.400 0.410 0.400 0.415 2,210,000 896,800 0.4058 302.8 302.8 310.4 302.8 314.1 2,919 307.18 -1.23%
2001-08-23 0 0.405 0.400 0.405 0.400 0.405 1,730,000 695,450 0.4020 306.6 302.8 306.6 302.8 306.6 2,285 304.30 2.53%
2001-08-22 0 0.395 0.390 0.400 0.395 0.405 1,890,000 755,050 0.3995 299.0 295.2 302.8 299.0 306.6 2,497 302.41 -3.66%
2001-08-21 0 0.410 0.395 0.415 0.390 0.410 5,150,000 2,043,200 0.3967 310.4 299.0 314.1 295.2 310.4 6,803 300.32 6.49%
2001-08-20 0 0.385 0.385 0.400 0.385 0.435 6,720,000 2,714,900 0.4040 291.4 291.4 302.8 291.4 329.3 8,877 305.82 -10.47%
2001-08-17 0 0.430 0.430 0.435 0.420 0.455 3,150,000 1,363,750 0.4329 325.5 325.5 329.3 317.9 344.4 4,161 327.72 0.00%
2001-08-16 0 0.430 0.425 0.430 0.415 0.450 7,730,000 3,305,550 0.4276 325.5 321.7 325.5 314.1 340.6 10,212 323.70 -3.37%
2001-08-15 0 0.445 0.445 0.450 0.440 0.460 7,990,000 3,592,200 0.4496 336.9 336.9 340.6 333.1 348.2 10,555 340.33 -2.20%
2001-08-14 0 0.455 0.450 0.455 0.405 0.470 22,390,000 10,023,100 0.4477 344.4 340.6 344.4 306.6 355.8 29,578 338.87 10.98%
2001-08-13 0 0.410 0.410 0.415 0.325 0.430 22,300,000 8,573,100 0.3844 310.4 310.4 314.1 246.0 325.5 29,459 291.02 24.24%
2001-08-10 0 0.330 0.330 0.335 0.320 0.360 34,210,000 12,786,050 0.3738 249.8 249.8 253.6 242.2 272.5 45,193 282.92

Webb-site Database - Powered By Linux Group

Back to top