China Investment and Finance Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01226  2002-09-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 0.820 0.820 0.970 0.810 0.830 20,000 16,400 0.8200 0.820 0.820 0.970 0.810 0.830 20,000 0.8200 -1.20%
2026-03-19 0 0.830 0.830 0.970 - - 0 0 - 0.830 0.830 0.970 - - 0 - 3.75%
2026-03-18 0 0.800 0.800 - - - 0 0 - 0.800 0.800 - - - 0 - 0.00%
2026-03-17 0 0.800 0.800 1.400 0.780 0.800 20,800 16,392 0.7881 0.800 0.800 1.400 0.780 0.800 20,800 0.7881 0.00%
2026-03-16 0 0.800 0.780 - - - 0 0 - 0.800 0.780 - - - 0 - 0.00%
2026-03-13 0 0.800 0.780 - - - 0 0 - 0.800 0.780 - - - 0 - 0.00%
2026-03-12 0 0.800 0.780 1.000 - - 0 0 - 0.800 0.780 1.000 - - 0 - 0.00%
2026-03-11 0 0.800 0.800 - 0.730 0.800 560,000 439,400 0.7846 0.800 0.800 - 0.730 0.800 560,000 0.7846 0.00%
2026-03-10 0 0.800 0.800 0.850 0.780 0.790 40,000 31,400 0.7850 0.800 0.800 0.850 0.780 0.790 40,000 0.7850 0.00%
2026-03-09 0 0.800 0.780 0.850 0.710 0.840 430,000 340,600 0.7921 0.800 0.780 0.850 0.710 0.840 430,000 0.7921 1.27%
2026-03-06 0 0.790 0.780 1.290 - - 0 0 - 0.790 0.780 1.290 - - 0 - 0.00%
2026-03-05 0 0.790 0.780 0.870 0.790 0.820 224,000 180,480 0.8057 0.790 0.780 0.870 0.790 0.820 224,000 0.8057 -2.47%
2026-03-04 0 0.810 0.800 1.270 0.760 0.800 90,000 70,700 0.7856 0.810 0.800 1.270 0.760 0.800 90,000 0.7856 1.25%
2026-03-03 0 0.800 0.760 - - - 0 0 - 0.800 0.760 - - - 0 - 0.00%
2026-03-02 0 0.800 0.750 - - - 0 0 - 0.800 0.750 - - - 0 - 0.00%
2026-02-27 0 0.800 0.800 0.850 - - 0 0 - 0.800 0.800 0.850 - - 0 - 0.00%
2026-02-26 0 0.800 0.800 0.880 0.800 0.810 166,000 132,520 0.7983 0.800 0.800 0.880 0.800 0.810 166,000 0.7983 -2.44%
2026-02-25 0 0.820 0.820 0.880 0.820 0.820 20,000 16,400 0.8200 0.820 0.820 0.880 0.820 0.820 20,000 0.8200 0.00%
2026-02-24 0 0.820 0.800 - - - 0 0 - 0.820 0.800 - - - 0 - 0.00%
2026-02-23 0 0.820 0.800 1.350 - - 0 0 - 0.820 0.800 1.350 - - 0 - 0.00%
2026-02-20 0 0.820 0.770 0.820 0.800 0.830 460,000 371,900 0.8085 0.820 0.770 0.820 0.800 0.830 460,000 0.8085 0.00%
2026-02-16 0 0.820 0.820 0.910 - - 0 0 - 0.820 0.820 0.910 - - 0 - 2.50%
2026-02-13 0 0.800 0.800 0.890 0.800 0.810 80,000 64,300 0.8038 0.800 0.800 0.890 0.800 0.810 80,000 0.8038 -3.61%
2026-02-12 0 0.830 0.830 0.880 0.800 0.910 980,000 820,500 0.8372 0.830 0.830 0.880 0.800 0.910 980,000 0.8372 3.75%
2026-02-11 0 0.800 0.750 0.890 0.800 0.800 160,000 128,000 0.8000 0.800 0.750 0.890 0.800 0.800 160,000 0.8000 0.00%
2026-02-10 0 0.800 0.800 0.870 0.800 0.820 380,000 307,300 0.8087 0.800 0.800 0.870 0.800 0.820 380,000 0.8087 -1.23%
2026-02-09 0 0.810 0.750 0.890 0.790 0.810 60,000 47,600 0.7933 0.810 0.750 0.890 0.790 0.810 60,000 0.7933 2.53%
2026-02-06 0 0.790 0.720 0.850 0.780 0.790 80,000 63,000 0.7875 0.790 0.720 0.850 0.780 0.790 80,000 0.7875 12.86%
2026-02-05 0 0.700 0.610 0.740 0.700 0.700 21,760 15,196 0.6983 0.700 0.610 0.740 0.700 0.700 21,760 0.6983 -7.89%
2026-02-04 0 0.760 0.600 0.760 - - 0 0 - 0.760 0.600 0.760 - - 0 - 0.00%
2026-02-03 0 0.760 0.700 0.890 - - 0 0 - 0.760 0.700 0.890 - - 0 - 0.00%
2026-02-02 0 0.760 0.700 0.790 0.760 0.760 30,000 22,800 0.7600 0.760 0.700 0.790 0.760 0.760 30,000 0.7600 1.33%
2026-01-30 0 0.750 0.700 0.870 0.750 0.750 20,000 15,000 0.7500 0.750 0.700 0.870 0.750 0.750 20,000 0.7500 0.00%
2026-01-29 0 0.750 0.700 0.870 0.740 0.750 80,800 60,336 0.7467 0.750 0.700 0.870 0.740 0.750 80,800 0.7467 0.00%
2026-01-28 0 0.750 0.730 0.790 0.750 0.750 70,000 52,500 0.7500 0.750 0.730 0.790 0.750 0.750 70,000 0.7500 2.74%
2026-01-27 0 0.730 0.730 0.890 - - 0 0 - 0.730 0.730 0.890 - - 0 - 1.39%
2026-01-26 0 0.720 0.720 0.790 - - 480 331 0.6896 0.720 0.720 0.790 - - 480 0.6896 0.00%
2026-01-23 0 0.720 0.720 0.790 - - 0 0 - 0.720 0.720 0.790 - - 0 - 0.00%
2026-01-22 0 0.720 0.720 0.800 0.720 0.720 10,000 7,200 0.7200 0.720 0.720 0.800 0.720 0.720 10,000 0.7200 1.41%
2026-01-21 0 0.710 0.710 0.750 - - 3,800 2,584 0.6800 0.710 0.710 0.750 - - 3,800 0.6800 0.00%
2026-01-20 0 0.710 0.710 0.750 - - 0 0 - 0.710 0.710 0.750 - - 0 - 2.90%
2026-01-19 0 0.690 0.690 0.750 0.690 0.700 30,000 20,900 0.6967 0.690 0.690 0.750 0.690 0.700 30,000 0.6967 -1.43%
2026-01-16 0 0.700 0.700 0.750 0.700 0.700 10,000 7,000 0.7000 0.700 0.700 0.750 0.700 0.700 10,000 0.7000 -6.67%
2026-01-15 0 0.750 0.750 0.860 - - 3,000 2,010 0.6700 0.750 0.750 0.860 - - 3,000 0.6700 0.00%
2026-01-14 0 0.750 0.710 0.860 0.750 0.750 10,000 7,500 0.7500 0.750 0.710 0.860 0.750 0.750 10,000 0.7500 0.00%
2026-01-13 0 0.750 0.740 0.880 0.750 0.750 20,000 15,000 0.7500 0.750 0.740 0.880 0.750 0.750 20,000 0.7500 0.00%
2026-01-09 0 0.750 0.750 0.890 0.750 0.800 23,200 17,900 0.7716 0.750 0.750 0.890 0.750 0.800 23,200 0.7716 -6.25%
2026-01-08 0 0.800 0.760 0.880 0.800 0.800 10,000 8,000 0.8000 0.800 0.760 0.880 0.800 0.800 10,000 0.8000 0.00%
2026-01-07 0 0.800 0.800 0.900 0.800 0.800 20,000 16,000 0.8000 0.800 0.800 0.900 0.800 0.800 20,000 0.8000 2.56%
2026-01-06 0 0.780 0.780 0.900 0.780 0.780 10,000 7,800 0.7800 0.780 0.780 0.900 0.780 0.780 10,000 0.7800 0.00%
2026-01-05 0 0.780 0.780 0.890 - - 0 0 - 0.780 0.780 0.890 - - 0 - 4.00%
2025-12-31 0 0.750 0.750 0.880 0.740 0.760 150,000 112,700 0.7513 0.750 0.750 0.880 0.740 0.760 150,000 0.7513 -1.32%
2025-12-30 0 0.760 0.750 0.880 - - 0 0 - 0.760 0.750 0.880 - - 0 - 0.00%
2025-12-29 0 0.760 0.760 0.910 0.750 0.750 462,000 346,435 0.7499 0.760 0.760 0.910 0.750 0.750 462,000 0.7499 -1.30%
2025-12-24 0 0.770 0.770 0.900 0.760 0.760 20,000 15,200 0.7600 0.770 0.770 0.900 0.760 0.760 20,000 0.7600 0.00%
2025-12-23 0 0.770 0.560 0.770 0.750 0.770 31,400 23,498 0.7483 0.770 0.560 0.770 0.750 0.770 31,400 0.7483 -1.28%
2025-12-22 0 0.780 0.750 0.900 - - 0 0 - 0.780 0.750 0.900 - - 0 - 0.00%
2025-12-19 0 0.780 0.760 0.910 - - 0 0 - 0.780 0.760 0.910 - - 0 - 0.00%
2025-12-18 0 0.780 0.760 0.780 - - 0 0 - 0.780 0.760 0.780 - - 0 - 0.00%
2025-12-17 0 0.780 0.750 0.890 - - 0 0 - 0.780 0.750 0.890 - - 0 - 0.00%
2025-12-16 0 0.780 0.750 0.900 0.750 0.780 4,049,360 3,145,044 0.7767 0.780 0.750 0.900 0.750 0.780 4,049,360 0.7767 2.63%
2025-12-15 0 0.760 0.760 0.900 0.760 0.770 20,000 15,300 0.7650 0.760 0.760 0.900 0.760 0.770 20,000 0.7650 1.33%
2025-12-12 0 0.750 0.750 0.880 - - 0 0 - 0.750 0.750 0.880 - - 0 - 0.00%
2025-12-11 0 0.750 0.750 0.870 - - 1,480 1,065 0.7196 0.750 0.750 0.870 - - 1,480 0.7196 0.00%
2025-12-10 0 0.750 0.750 0.860 0.750 0.760 30,000 22,700 0.7567 0.750 0.750 0.860 0.750 0.760 30,000 0.7567 -2.60%
2025-12-09 0 0.770 0.760 0.930 0.770 0.770 19,000 14,360 0.7558 0.770 0.760 0.930 0.770 0.770 19,000 0.7558 0.00%
2025-12-08 0 0.770 0.770 0.900 0.770 0.840 30,000 24,500 0.8167 0.770 0.770 0.900 0.770 0.840 30,000 0.8167 -8.33%
2025-12-05 0 0.840 0.840 1.040 0.780 0.780 5,050,000 3,939,000 0.7800 0.840 0.840 1.040 0.780 0.780 5,050,000 0.7800 12.00%
2025-12-04 0 0.750 0.750 0.950 0.700 0.750 4,030,000 3,021,900 0.7499 0.750 0.750 0.950 0.700 0.750 4,030,000 0.7499 -2.60%
2025-12-03 0 0.770 0.760 0.980 - - 0 0 - 0.770 0.760 0.980 - - 0 - 2.67%
2025-12-02 0 0.750 0.750 0.980 0.700 0.750 50,000 37,000 0.7400 0.750 0.750 0.980 0.700 0.750 50,000 0.7400 0.00%
2025-12-01 0 0.750 0.750 0.800 0.750 0.750 30,000 22,500 0.7500 0.750 0.750 0.800 0.750 0.750 30,000 0.7500 -6.25%
2025-11-28 0 0.800 0.770 0.970 - - 0 0 - 0.800 0.770 0.970 - - 0 - 0.00%
2025-11-27 0 0.800 0.750 0.890 - - 0 0 - 0.800 0.750 0.890 - - 0 - 0.00%
2025-11-26 0 0.800 0.740 0.970 - - 0 0 - 0.800 0.740 0.970 - - 0 - 0.00%
2025-11-25 0 0.800 0.770 0.860 0.800 0.820 40,000 32,400 0.8100 0.800 0.770 0.860 0.800 0.820 40,000 0.8100 -5.88%
2025-11-24 0 0.850 0.760 0.870 0.850 0.870 40,000 34,400 0.8600 0.850 0.760 0.870 0.850 0.870 40,000 0.8600 -3.41%
2025-11-21 0 0.880 0.880 0.930 0.800 0.870 70,000 58,300 0.8329 0.880 0.880 0.930 0.800 0.870 70,000 0.8329 -4.35%
2025-11-20 0 0.920 0.800 1.100 - - 0 0 - 0.920 0.800 1.100 - - 0 - 0.00%
2025-11-19 0 0.920 0.800 1.080 - - 0 0 - 0.920 0.800 1.080 - - 0 - 0.00%
2025-11-18 0 0.920 0.890 1.100 - - 4,960 4,265 0.8599 0.920 0.890 1.100 - - 4,960 0.8599 0.00%
2025-11-17 0 0.920 0.920 0.990 0.910 0.960 23,040 21,375 0.9277 0.920 0.920 0.990 0.910 0.960 23,040 0.9277 -4.17%
2025-11-14 0 0.960 0.890 0.970 0.950 0.960 50,000 47,800 0.9560 0.960 0.890 0.970 0.950 0.960 50,000 0.9560 2.13%
2025-11-13 0 0.940 0.930 1.060 0.920 0.950 220,800 206,012 0.9330 0.940 0.930 1.060 0.920 0.950 220,800 0.9330 -1.05%
2025-11-12 0 0.950 0.930 0.950 0.920 1.030 602,000 580,000 0.9635 0.950 0.930 0.950 0.920 1.030 602,000 0.9635 -9.52%
2025-11-11 0 1.050 1.040 1.060 0.970 1.370 2,182,899 2,466,097 1.1297 1.050 1.040 1.060 0.970 1.370 2,182,899 1.1297 28.05%
2025-11-10 0 0.820 0.780 - - - 0 0 - 0.820 0.780 - - - 0 - 0.00%
2025-11-07 0 0.820 0.820 - - - 0 0 - 0.820 0.820 - - - 0 - 3.80%
2025-11-06 0 0.790 0.780 - - - 0 0 - 0.790 0.780 - - - 0 - 0.00%
2025-11-05 0 0.790 0.770 - 0.790 0.790 28,000 21,720 0.7757 0.790 0.770 - 0.790 0.790 28,000 0.7757 0.00%
2025-11-04 0 0.790 0.780 0.860 0.770 0.820 4,850,000 3,818,400 0.7873 0.790 0.780 0.860 0.770 0.820 4,850,000 0.7873 -7.06%
2025-11-03 0 0.850 0.810 - 0.800 0.850 2,620,000 2,118,000 0.8084 0.850 0.810 - 0.800 0.850 2,620,000 0.8084 6.25%
2025-10-31 0 0.800 0.800 - 0.800 0.800 50,160 40,120 0.7998 0.800 0.800 - 0.800 0.800 50,160 0.7998 0.00%
2025-10-30 0 0.800 0.800 2.500 0.650 0.800 10,630,000 6,919,500 0.6509 0.800 0.800 2.500 0.650 0.800 10,630,000 0.6509 0.00%
2025-10-28 0 0.800 0.800 - 0.800 0.800 20,000 16,000 0.8000 0.800 0.800 - 0.800 0.800 20,000 0.8000 0.00%
2025-10-27 0 0.800 0.800 - - - 0 0 - 0.800 0.800 - - - 0 - 0.00%
2025-10-24 0 0.800 - - 0.800 0.800 20,000 16,000 0.8000 0.800 - - 0.800 0.800 20,000 0.8000 0.00%
2025-10-23 0 0.800 0.800 - 0.800 0.800 20,000 16,000 0.8000 0.800 0.800 - 0.800 0.800 20,000 0.8000 -3.61%
2025-10-22 0 0.830 0.800 - - - 0 0 - 0.830 0.800 - - - 0 - 0.00%
2025-10-21 0 0.830 0.800 - - - 0 0 - 0.830 0.800 - - - 0 - 0.00%
2025-10-20 0 0.830 0.800 - - - 0 0 - 0.830 0.800 - - - 0 - 0.00%
2025-10-17 0 0.830 0.800 - 0.830 0.830 20,000 16,600 0.8300 0.830 0.800 - 0.830 0.830 20,000 0.8300 0.00%
2025-10-16 0 0.830 0.800 - - - 0 0 - 0.830 0.800 - - - 0 - 0.00%
2025-10-15 0 0.830 0.800 - 0.830 0.830 20,000 16,600 0.8300 0.830 0.800 - 0.830 0.830 20,000 0.8300 0.00%
2025-10-14 0 0.830 0.800 - - - 0 0 - 0.830 0.800 - - - 0 - 0.00%
2025-10-13 0 0.830 0.800 - 0.830 0.830 10,000 8,300 0.8300 0.830 0.800 - 0.830 0.830 10,000 0.8300 0.00%
2025-10-10 0 0.830 0.830 - - - 0 0 - 0.830 0.830 - - - 0 - 0.00%
2025-10-09 0 0.830 0.830 - 0.830 0.830 16,680 13,644 0.8180 0.830 0.830 - 0.830 0.830 16,680 0.8180 -5.68%
2025-10-08 0 0.880 0.860 1.000 0.830 0.920 29,840 25,568 0.8568 0.880 0.860 1.000 0.830 0.920 29,840 0.8568 6.02%
2025-10-06 0 0.830 0.830 - 0.830 0.830 10,000 8,300 0.8300 0.830 0.830 - 0.830 0.830 10,000 0.8300 0.00%
2025-10-03 0 0.830 0.830 - 0.830 0.830 1,710,000 1,419,300 0.8300 0.830 0.830 - 0.830 0.830 1,710,000 0.8300 0.00%
2025-10-02 0 0.830 0.800 - 0.830 0.830 21,040 17,427 0.8283 0.830 0.800 - 0.830 0.830 21,040 0.8283 0.00%
2025-09-30 0 0.830 0.800 - - - 0 0 - 0.830 0.800 - - - 0 - 0.00%
2025-09-29 0 0.830 0.800 - - - 1,600 1,200 0.7500 0.830 0.800 - - - 1,600 0.7500 0.00%
2025-09-26 0 0.830 0.800 - 0.830 0.830 10,000 8,300 0.8300 0.830 0.800 - 0.830 0.830 10,000 0.8300 0.00%
2025-09-25 0 0.830 0.800 - - - 0 0 - 0.830 0.800 - - - 0 - 0.00%
2025-09-24 0 0.830 0.800 - 0.820 0.830 60,000 49,500 0.8250 0.830 0.800 - 0.820 0.830 60,000 0.8250 -1.19%
2025-09-23 0 0.840 0.830 - - - 0 0 - 0.840 0.830 - - - 0 - 0.00%
2025-09-22 0 0.840 0.830 0.840 0.840 0.840 60,000 50,400 0.8400 0.840 0.830 0.840 0.840 0.840 60,000 0.8400 0.00%
2025-09-19 0 0.840 0.840 0.870 0.840 0.860 1,414,000 1,187,960 0.8401 0.840 0.840 0.870 0.840 0.860 1,414,000 0.8401 2.44%
2025-09-18 0 0.820 0.800 0.850 0.780 0.830 3,220,000 2,559,800 0.7950 0.820 0.800 0.850 0.780 0.830 3,220,000 0.7950 2.50%
2025-09-17 0 0.800 0.800 0.850 0.780 0.780 20,480 15,955 0.7791 0.800 0.800 0.850 0.780 0.780 20,480 0.7791 2.56%
2025-09-16 0 0.780 0.780 0.860 - - 0 0 - 0.780 0.780 0.860 - - 0 - 0.00%
2025-09-15 0 0.780 0.780 1.200 0.780 0.780 10,040 7,830 0.7799 0.780 0.780 1.200 0.780 0.780 10,040 0.7799 0.00%
2025-09-12 0 0.780 0.780 0.850 0.780 0.780 10,000 7,800 0.7800 0.780 0.780 0.850 0.780 0.780 10,000 0.7800 -1.27%
2025-09-11 0 0.790 0.790 0.860 - - 1,000 750 0.7500 0.790 0.790 0.860 - - 1,000 0.7500 0.00%
2025-09-10 0 0.790 0.790 0.860 0.690 0.850 760,000 572,700 0.7536 0.790 0.790 0.860 0.690 0.850 760,000 0.7536 1.28%
2025-09-09 0 0.780 0.750 0.850 0.660 0.860 160,000 130,300 0.8144 0.780 0.750 0.850 0.660 0.860 160,000 0.8144 -8.24%
2025-09-08 0 0.850 0.820 0.850 0.850 0.850 50,000 42,500 0.8500 0.850 0.820 0.850 0.850 0.850 50,000 0.8500 -1.16%
2025-09-05 0 0.860 0.860 0.870 0.860 0.860 10,000 8,600 0.8600 0.860 0.860 0.870 0.860 0.860 10,000 0.8600 -2.27%
2025-09-04 0 0.880 0.880 0.980 - - 0 0 - 0.880 0.880 0.980 - - 0 - 0.00%
2025-09-03 0 0.880 0.820 0.980 0.870 0.880 20,000 17,500 0.8750 0.880 0.820 0.980 0.870 0.880 20,000 0.8750 0.00%
2025-09-02 0 0.880 0.880 0.980 0.880 0.890 20,000 17,700 0.8850 0.880 0.880 0.980 0.880 0.890 20,000 0.8850 0.00%
2025-09-01 0 0.880 0.880 0.980 - - 0 0 - 0.880 0.880 0.980 - - 0 - 0.00%
2025-08-29 0 0.880 0.880 0.910 0.880 0.880 10,000 8,800 0.8800 0.880 0.880 0.910 0.880 0.880 10,000 0.8800 0.00%
2025-08-28 0 0.880 0.820 0.910 0.880 0.880 20,000 17,600 0.8800 0.880 0.820 0.910 0.880 0.880 20,000 0.8800 0.00%
2025-08-27 0 0.880 0.880 0.890 0.880 0.880 10,000 8,800 0.8800 0.880 0.880 0.890 0.880 0.880 10,000 0.8800 -2.22%
2025-08-26 0 0.900 0.730 0.910 0.890 0.900 90,000 80,400 0.8933 0.900 0.730 0.910 0.890 0.900 90,000 0.8933 -2.17%
2025-08-25 0 0.920 0.850 0.960 - - 0 0 - 0.920 0.850 0.960 - - 0 - 0.00%
2025-08-22 0 0.920 0.870 1.000 - - 0 0 - 0.920 0.870 1.000 - - 0 - 0.00%
2025-08-21 0 0.920 0.890 0.970 0.860 0.920 48,000 41,890 0.8727 0.920 0.890 0.970 0.860 0.920 48,000 0.8727 -5.15%
2025-08-20 0 0.970 0.820 0.990 0.970 0.970 90,000 87,300 0.9700 0.970 0.820 0.990 0.970 0.970 90,000 0.9700 -2.02%
2025-08-19 0 0.990 0.990 1.080 0.710 0.990 311,600 272,836 0.8756 0.990 0.990 1.080 0.710 0.990 311,600 0.8756 -1.00%
2025-08-18 0 1.000 0.950 1.080 0.970 1.000 30,000 29,400 0.9800 1.000 0.950 1.080 0.970 1.000 30,000 0.9800 2.04%
2025-08-15 0 0.980 0.980 1.040 0.940 0.980 20,800 19,904 0.9569 0.980 0.980 1.040 0.940 0.980 20,800 0.9569 -5.77%
2025-08-14 0 1.040 0.990 1.040 1.040 1.040 10,000 10,400 1.0400 1.040 0.990 1.040 1.040 1.040 10,000 1.0400 -0.95%
2025-08-13 0 1.050 1.000 1.050 - - 0 0 - 1.050 1.000 1.050 - - 0 - 0.00%
2025-08-12 0 1.050 1.050 1.100 - - 0 0 - 1.050 1.050 1.100 - - 0 - 3.96%
2025-08-11 0 1.010 1.010 1.080 1.000 1.080 40,120 40,916 1.0198 1.010 1.010 1.080 1.000 1.080 40,120 1.0198 -6.48%
2025-08-08 0 1.080 1.010 1.100 - - 10,000 10,800 1.0800 1.080 1.010 1.100 - - 10,000 1.0800 0.00%
2025-08-07 0 1.080 1.060 1.360 - - 0 0 - 1.080 1.060 1.360 - - 0 - 0.00%
2025-08-06 0 1.080 1.030 1.080 - - 0 0 - 1.080 1.030 1.080 - - 0 - 0.00%
2025-08-05 0 1.080 1.040 1.080 1.050 1.080 20,000 21,300 1.0650 1.080 1.040 1.080 1.050 1.080 20,000 1.0650 0.00%
2025-08-04 0 1.080 1.080 1.140 1.050 1.140 180,000 196,700 1.0928 1.080 1.080 1.140 1.050 1.140 180,000 1.0928 0.00%
2025-08-01 0 1.080 1.060 1.360 1.030 1.080 92,160 97,038 1.0529 1.080 1.060 1.360 1.030 1.080 92,160 1.0529 0.00%
2025-07-31 0 1.080 0.860 - - - 0 0 - 1.080 0.860 - - - 0 - 0.00%
2025-07-30 0 1.080 1.020 1.080 - - 0 0 - 1.080 1.020 1.080 - - 0 - -0.92%
2025-07-29 0 1.090 0.780 1.090 1.090 1.090 10,000 10,900 1.0900 1.090 0.780 1.090 1.090 1.090 10,000 1.0900 0.00%
2025-07-28 0 1.090 1.090 1.150 - - 0 0 - 1.090 1.090 1.150 - - 0 - 0.00%
2025-07-25 0 1.090 1.050 1.290 1.000 1.090 53,000 56,300 1.0623 1.090 1.050 1.290 1.000 1.090 53,000 1.0623 2.83%
2025-07-24 0 1.060 1.060 1.180 1.060 1.060 10,000 10,600 1.0600 1.060 1.060 1.180 1.060 1.060 10,000 1.0600 0.95%
2025-07-23 0 1.050 1.050 1.200 1.040 1.050 50,000 52,300 1.0460 1.050 1.050 1.200 1.040 1.050 50,000 1.0460 0.00%
2025-07-22 0 1.050 0.990 1.090 1.050 1.050 30,000 31,500 1.0500 1.050 0.990 1.090 1.050 1.050 30,000 1.0500 0.00%
2025-07-21 0 1.050 1.050 1.090 1.000 1.120 70,000 74,200 1.0600 1.050 1.050 1.090 1.000 1.120 70,000 1.0600 -5.41%
2025-07-18 0 1.110 1.110 1.130 1.090 1.130 61,920 68,554 1.1071 1.110 1.110 1.130 1.090 1.130 61,920 1.1071 -3.48%
2025-07-17 0 1.150 1.100 1.150 1.090 1.150 50,000 56,400 1.1280 1.150 1.100 1.150 1.090 1.150 50,000 1.1280 4.55%
2025-07-16 0 1.100 1.100 1.160 1.100 1.140 50,000 56,200 1.1240 1.100 1.100 1.160 1.100 1.140 50,000 1.1240 -3.51%
2025-07-15 0 1.140 1.100 1.160 1.140 1.160 100,000 114,800 1.1480 1.140 1.100 1.160 1.140 1.160 100,000 1.1480 -7.32%
2025-07-14 0 1.230 1.200 1.250 1.150 1.330 270,880 334,691 1.2356 1.230 1.200 1.250 1.150 1.330 270,880 1.2356 6.96%
2025-07-11 0 1.150 1.100 1.200 0.960 1.220 450,000 486,800 1.0818 1.150 1.100 1.200 0.960 1.220 450,000 1.0818 11.65%
2025-07-10 0 1.030 1.000 1.020 1.010 1.030 30,000 30,600 1.0200 1.030 1.000 1.020 1.010 1.030 30,000 1.0200 -0.96%
2025-07-09 0 1.040 1.040 1.090 1.030 1.060 349,000 363,290 1.0409 1.040 1.040 1.090 1.030 1.060 349,000 1.0409 -2.80%
2025-07-08 0 1.070 1.070 1.090 1.030 1.090 1,780,000 1,900,200 1.0675 1.070 1.070 1.090 1.030 1.090 1,780,000 1.0675 -3.60%
2025-07-07 0 1.110 1.090 1.110 1.000 1.140 1,590,000 1,709,500 1.0752 1.110 1.090 1.110 1.000 1.140 1,590,000 1.0752 -5.13%
2025-07-04 0 1.170 1.170 1.320 1.170 1.380 920,000 1,197,700 1.3018 1.170 1.170 1.320 1.170 1.380 920,000 1.3018 -15.83%
2025-07-03 0 1.390 1.340 1.400 1.380 1.410 298,000 416,480 1.3976 1.390 1.340 1.400 1.380 1.410 298,000 1.3976 -2.11%
2025-07-02 0 1.420 1.360 1.450 1.420 1.490 50,040 70,796 1.4148 1.420 1.360 1.450 1.420 1.490 50,040 1.4148 -5.33%
2025-06-30 0 1.500 1.340 1.510 1.320 1.510 481,920 701,400 1.4554 1.500 1.340 1.510 1.320 1.510 481,920 1.4554 4.90%
2025-06-27 0 1.430 1.380 1.420 1.380 1.480 303,280 432,592 1.4264 1.430 1.380 1.420 1.380 1.480 303,280 1.4264 0.00%
2025-06-26 0 1.430 1.370 1.430 1.240 1.500 1,910,560 2,658,556 1.3915 1.430 1.370 1.430 1.240 1.500 1,910,560 1.3915 -5.30%
2025-06-25 0 1.510 1.460 1.510 1.360 1.580 1,737,080 2,603,128 1.4986 1.510 1.460 1.510 1.360 1.580 1,737,080 1.4986 5.59%
2025-06-24 0 1.430 1.430 1.500 1.180 1.500 1,040,600 1,373,026 1.3195 1.430 1.430 1.500 1.180 1.500 1,040,600 1.3195 18.18%
2025-06-23 0 1.210 1.200 1.240 1.110 1.250 560,000 660,000 1.1786 1.210 1.200 1.240 1.110 1.250 560,000 1.1786 1.68%
2025-06-20 0 1.190 1.150 1.190 1.100 1.190 660,000 753,300 1.1414 1.190 1.150 1.190 1.100 1.190 660,000 1.1414 8.18%
2025-06-19 0 1.100 1.100 1.190 0.980 1.220 1,633,000 1,797,610 1.1008 1.100 1.100 1.190 0.980 1.220 1,633,000 1.1008 -3.51%
2025-06-18 0 1.140 1.130 1.170 1.010 1.280 1,361,000 1,594,980 1.1719 1.140 1.130 1.170 1.010 1.280 1,361,000 1.1719 16.33%
2025-06-17 0 0.980 0.980 1.010 0.870 1.010 720,000 684,400 0.9506 0.980 0.980 1.010 0.870 1.010 720,000 0.9506 12.64%
2025-06-16 0 0.870 0.870 0.900 0.800 0.900 836,720 704,744 0.8423 0.870 0.870 0.900 0.800 0.900 836,720 0.8423 -1.14%
2025-06-13 0 0.880 0.880 0.910 0.870 0.970 360,000 327,500 0.9097 0.880 0.880 0.910 0.870 0.970 360,000 0.9097 -10.20%
2025-06-12 0 0.980 0.970 1.010 0.690 1.050 2,320,000 2,009,100 0.8660 0.980 0.970 1.010 0.690 1.050 2,320,000 0.8660 40.00%
2025-06-11 0 0.700 0.700 0.720 0.690 0.730 230,000 160,400 0.6974 0.700 0.700 0.720 0.690 0.730 230,000 0.6974 0.00%
2025-06-10 0 0.700 0.690 0.710 0.690 0.720 500,000 349,200 0.6984 0.700 0.690 0.710 0.690 0.720 500,000 0.6984 0.00%
2025-06-09 0 0.700 0.700 0.750 0.700 0.740 350,000 250,300 0.7151 0.700 0.700 0.750 0.700 0.740 350,000 0.7151 -2.78%
2025-06-06 0 0.720 0.690 0.720 0.690 0.730 90,000 65,000 0.7222 0.720 0.690 0.720 0.690 0.730 90,000 0.7222 5.88%
2025-06-05 0 0.680 0.680 0.720 0.680 0.740 380,000 264,800 0.6968 0.680 0.680 0.720 0.680 0.740 380,000 0.6968 -4.23%
2025-06-04 0 0.710 0.680 0.720 0.660 0.730 570,000 387,500 0.6798 0.710 0.680 0.720 0.660 0.730 570,000 0.6798 2.90%
2025-06-03 0 0.690 0.680 0.740 0.660 0.710 390,000 268,200 0.6877 0.690 0.680 0.740 0.660 0.710 390,000 0.6877 -4.17%
2025-06-02 0 0.720 0.690 0.730 0.650 0.740 300,000 209,200 0.6973 0.720 0.690 0.730 0.650 0.740 300,000 0.6973 -4.00%
2025-05-30 0 0.750 0.750 0.770 0.730 0.790 320,000 244,300 0.7634 0.750 0.750 0.770 0.730 0.790 320,000 0.7634 -6.25%
2025-05-29 0 0.800 0.780 0.800 0.780 0.870 730,000 595,000 0.8151 0.800 0.780 0.800 0.780 0.870 730,000 0.8151 -9.09%
2025-05-28 0 0.880 0.810 0.910 - - 0 0 - 0.880 0.810 0.910 - - 0 - 0.00%
2025-05-27 0 0.880 0.820 0.890 0.800 0.910 180,000 153,100 0.8506 0.880 0.820 0.890 0.800 0.910 180,000 0.8506 -1.12%
2025-05-26 0 0.890 0.810 0.930 - - 0 0 - 0.890 0.810 0.930 - - 0 - 0.00%
2025-05-23 0 0.890 0.850 0.890 0.830 0.950 1,010,000 925,100 0.9159 0.890 0.850 0.890 0.830 0.950 1,010,000 0.9159 1.14%
2025-05-22 0 0.880 0.880 0.920 0.800 1.000 2,410,000 2,217,300 0.9200 0.880 0.880 0.920 0.800 1.000 2,410,000 0.9200 8.64%
2025-05-21 0 0.810 0.780 0.880 0.710 0.810 350,000 269,100 0.7689 0.810 0.780 0.880 0.710 0.810 350,000 0.7689 1.25%
2025-05-20 0 0.800 0.800 0.830 0.760 0.880 230,000 187,000 0.8130 0.800 0.800 0.830 0.760 0.880 230,000 0.8130 -9.09%
2025-05-19 0 0.880 0.870 0.920 0.880 0.980 310,000 277,600 0.8955 0.880 0.870 0.920 0.880 0.980 310,000 0.8955 -3.30%
2025-05-16 0 0.910 0.890 0.960 0.870 0.960 260,000 240,300 0.9242 0.910 0.890 0.960 0.870 0.960 260,000 0.9242 -6.19%
2025-05-15 0 0.970 0.970 0.990 0.710 1.080 2,570,480 2,323,536 0.9039 0.970 0.970 0.990 0.710 1.080 2,570,480 0.9039 21.25%
2025-05-14 0 0.800 0.800 0.830 0.790 0.860 2,107,800 1,718,410 0.8153 0.800 0.800 0.830 0.790 0.860 2,107,800 0.8153 -10.11%
2025-05-13 0 0.890 0.890 0.910 0.800 1.120 2,733,000 2,529,120 0.9254 0.890 0.890 0.910 0.800 1.120 2,733,000 0.9254 -32.06%
2025-05-12 0 1.310 1.300 1.340 1.260 4.000 8,092,200 15,348,560 1.8967 1.310 1.300 1.340 1.260 4.000 8,092,200 1.8967 -18.13%
2025-05-09 0 1.600 1.360 1.700 0.590 1.800 776,800 1,068,220 1.3752 1.600 1.360 1.700 0.590 1.800 776,800 1.3752 213.73%
2025-05-08 0 0.510 0.510 - - - 0 0 - 0.510 0.510 - - - 0 - 0.00%
2025-05-07 0 0.510 0.510 - 0.510 0.520 80,000 40,900 0.5113 0.510 0.510 - 0.510 0.520 80,000 0.5113 0.00%
2025-05-06 0 0.510 0.500 - - - 0 0 - 0.510 0.500 - - - 0 - 0.00%
2025-05-02 0 0.510 0.500 - - - 0 0 - 0.510 0.500 - - - 0 - 0.00%
2025-04-30 0 0.510 0.500 - - - 0 0 - 0.510 0.500 - - - 0 - 0.00%
2025-04-29 0 0.510 0.500 - - - 0 0 - 0.510 0.500 - - - 0 - 0.00%
2025-04-28 0 0.510 0.500 - - - 0 0 - 0.510 0.500 - - - 0 - 0.00%
2025-04-25 0 0.510 0.500 - - - 0 0 - 0.510 0.500 - - - 0 - 0.00%
2025-04-24 0 0.510 0.500 - - - 0 0 - 0.510 0.500 - - - 0 - 0.00%
2025-04-23 0 0.510 0.500 - - - 0 0 - 0.510 0.500 - - - 0 - 0.00%
2025-04-22 0 0.510 0.500 - - - 0 0 - 0.510 0.500 - - - 0 - 0.00%
2025-04-17 0 0.510 0.500 - - - 0 0 - 0.510 0.500 - - - 0 - 0.00%
2025-04-16 0 0.510 0.510 - - - 0 0 - 0.510 0.510 - - - 0 - 0.00%
2025-04-15 0 0.510 0.510 - - - 0 0 - 0.510 0.510 - - - 0 - 2.00%
2025-04-14 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
2025-04-11 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
2025-04-10 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
2025-04-09 0 0.500 0.500 - 0.500 0.500 20,000 10,000 0.5000 0.500 0.500 - 0.500 0.500 20,000 0.5000 -1.96%
2025-04-08 0 0.510 0.500 - - - 0 0 - 0.510 0.500 - - - 0 - 0.00%
2025-04-07 0 0.510 0.500 - - - 0 0 - 0.510 0.500 - - - 0 - 0.00%
2025-04-03 0 0.510 0.510 - 0.500 0.500 10,000 5,000 0.5000 0.510 0.510 - 0.500 0.500 10,000 0.5000 0.00%
2025-04-02 0 0.510 0.500 - 0.510 0.510 20,000 10,200 0.5100 0.510 0.500 - 0.510 0.510 20,000 0.5100 0.00%
2025-04-01 0 0.510 0.500 - - - 0 0 - 0.510 0.500 - - - 0 - 0.00%
2025-03-31 0 0.510 0.500 - - - 0 0 - 0.510 0.500 - - - 0 - 0.00%
2025-03-28 0 0.510 0.510 - - - 0 0 - 0.510 0.510 - - - 0 - 2.00%
2025-03-27 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 1.01%
2025-03-26 0 0.495 0.485 1.500 - - 0 0 - 0.495 0.485 1.500 - - 0 - 0.00%
2025-03-25 0 0.495 0.495 1.490 - - 0 0 - 0.495 0.495 1.490 - - 0 - 1.02%
2025-03-24 0 0.490 0.490 - 0.480 0.480 77,680 37,161 0.4784 0.490 0.490 - 0.480 0.480 77,680 0.4784 0.00%
2025-03-21 0 0.490 0.480 - - - 0 0 - 0.490 0.480 - - - 0 - 0.00%
2025-03-20 0 0.490 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2025-03-19 0 0.490 0.340 - 0.490 0.490 13,200 6,308 0.4779 0.490 0.340 - 0.490 0.490 13,200 0.4779 2.08%
2025-03-18 0 0.480 0.340 - - - 0 0 - 0.480 0.340 - - - 0 - 0.00%
2025-03-17 0 0.480 0.400 - 0.480 0.480 10,000 4,800 0.4800 0.480 0.400 - 0.480 0.480 10,000 0.4800 -11.11%
2025-03-14 0 0.540 0.520 - - - 0 0 - 0.540 0.520 - - - 0 - 0.00%
2025-03-13 0 0.540 0.520 - - - 0 0 - 0.540 0.520 - - - 0 - 0.00%
2025-03-12 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2025-03-11 0 0.540 0.520 - - - 0 0 - 0.540 0.520 - - - 0 - 0.00%
2025-03-10 0 0.540 0.520 - - - 1,000 445 0.4450 0.540 0.520 - - - 1,000 0.4450 0.00%
2025-03-07 0 0.540 0.520 - - - 0 0 - 0.540 0.520 - - - 0 - 0.00%
2025-03-06 0 0.540 0.520 - 0.540 0.540 20,000 10,800 0.5400 0.540 0.520 - 0.540 0.540 20,000 0.5400 -6.90%
2025-03-05 0 0.580 0.520 - - - 0 0 - 0.580 0.520 - - - 0 - 0.00%
2025-03-04 0 0.580 0.520 0.810 - - 0 0 - 0.580 0.520 0.810 - - 0 - 0.00%
2025-03-03 0 0.580 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2025-02-28 0 0.580 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2025-02-27 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - -3.33%
2025-02-26 0 0.600 0.245 - - - 0 0 - 0.600 0.245 - - - 0 - 0.00%
2025-02-25 0 0.600 0.415 - - - 0 0 - 0.600 0.415 - - - 0 - 0.00%
2025-02-24 0 0.600 0.415 - - - 0 0 - 0.600 0.415 - - - 0 - 0.00%
2025-02-21 0 0.600 0.600 - - - 3,000 1,674 0.5580 0.600 0.600 - - - 3,000 0.5580 11.11%
2025-02-20 0 0.540 0.530 - - - 0 0 - 0.540 0.530 - - - 0 - 0.00%
2025-02-19 0 0.540 0.540 - 0.540 0.600 46,440 26,620 0.5732 0.540 0.540 - 0.540 0.600 46,440 0.5732 -20.59%
2025-02-18 0 0.680 0.540 0.680 - - 0 0 - 0.680 0.540 0.680 - - 0 - 0.00%
2025-02-17 0 0.680 0.540 0.900 0.680 0.680 10,000 6,800 0.6800 0.680 0.540 0.900 0.680 0.680 10,000 0.6800 -2.86%
2025-02-14 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2025-02-13 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2025-02-12 0 0.700 0.570 0.700 - - 0 0 - 0.700 0.570 0.700 - - 0 - 0.00%
2025-02-11 0 0.700 0.570 0.700 - - 0 0 - 0.700 0.570 0.700 - - 0 - -7.89%
2025-02-10 0 0.760 0.570 0.760 - - 1,920 1,036 0.5396 0.760 0.570 0.760 - - 1,920 0.5396 -3.80%
2025-02-07 0 0.790 0.570 0.790 - - 0 0 - 0.790 0.570 0.790 - - 0 - -1.25%
2025-02-06 0 0.800 0.570 0.800 - - 4,000 2,160 0.5400 0.800 0.570 0.800 - - 4,000 0.5400 0.00%
2025-02-05 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2025-02-04 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2025-02-03 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-01-28 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-01-27 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-01-24 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-01-23 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-01-22 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-01-21 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-01-20 0 0.800 0.600 0.920 - - 0 0 - 0.800 0.600 0.920 - - 0 - 0.00%
2025-01-17 0 0.800 0.650 - - - 0 0 - 0.800 0.650 - - - 0 - 0.00%
2025-01-16 0 0.800 0.650 0.900 - - 0 0 - 0.800 0.650 0.900 - - 0 - 0.00%
2025-01-15 0 0.800 0.650 0.800 - - 0 0 - 0.800 0.650 0.800 - - 0 - 0.00%
2025-01-14 0 0.800 0.650 0.800 0.800 0.800 47,840 33,939 0.7094 0.800 0.650 0.800 0.800 0.800 47,840 0.7094 -9.09%
2025-01-13 0 0.880 - 0.880 - - 0 0 - 0.880 - 0.880 - - 0 - -8.33%
2025-01-10 0 0.960 - 0.920 - - 0 0 - 0.960 - 0.920 - - 0 - -3.03%
2025-01-09 0 0.990 - 0.990 - - 0 0 - 0.990 - 0.990 - - 0 - -9.17%
2025-01-08 0 1.090 0.750 1.090 - - 0 0 - 1.090 0.750 1.090 - - 0 - -9.17%
2025-01-07 0 1.200 - 1.200 - - 8,240 8,652 1.0500 1.200 - 1.200 - - 8,240 1.0500 -8.40%
2025-01-06 0 1.310 - 1.360 - - 0 0 - 1.310 - 1.360 - - 0 - 0.00%
2025-01-03 0 1.310 - 1.310 - - 240 302 1.2583 1.310 - 1.310 - - 240 1.2583 0.00%
2025-01-02 0 1.310 - 1.310 - - 0 0 - 1.310 - 1.310 - - 0 - -1.50%
2024-12-31 0 1.330 1.150 1.330 - - 0 0 - 1.330 1.150 1.330 - - 0 - -1.48%
2024-12-30 0 1.350 1.100 1.350 1.200 1.350 261,000 335,860 1.2868 1.350 1.100 1.350 1.200 1.350 261,000 1.2868 3.85%
2024-12-27 0 1.300 1.090 1.300 1.050 1.300 111,280 132,786 1.1933 1.300 1.090 1.300 1.050 1.300 111,280 1.1933 3.17%
2024-12-24 0 1.260 1.020 1.260 1.200 1.260 50,000 61,600 1.2320 1.260 1.020 1.260 1.200 1.260 50,000 1.2320 5.00%
2024-12-23 0 1.200 1.060 1.180 0.850 1.200 246,160 231,871 0.9420 1.200 1.060 1.180 0.850 1.200 246,160 0.9420 30.43%
2024-12-20 0 0.920 0.830 0.960 0.920 0.920 60,000 55,200 0.9200 0.920 0.830 0.960 0.920 0.920 60,000 0.9200 -1.08%
2024-12-19 0 0.930 0.850 0.960 0.800 0.930 80,000 67,500 0.8438 0.930 0.850 0.960 0.800 0.930 80,000 0.8438 9.41%
2024-12-18 0 0.850 0.780 - 0.850 0.850 70,000 59,500 0.8500 0.850 0.780 - 0.850 0.850 70,000 0.8500 10.39%
2024-12-17 0 0.770 0.770 0.850 - - 0 0 - 0.770 0.770 0.850 - - 0 - 2.67%
2024-12-16 0 0.750 0.650 - 0.750 0.750 10,000 7,500 0.7500 0.750 0.650 - 0.750 0.750 10,000 0.7500 7.14%
2024-12-13 0 0.700 0.700 0.940 0.680 0.680 150,000 102,000 0.6800 0.700 0.700 0.940 0.680 0.680 150,000 0.6800 0.00%
2024-12-12 0 0.700 0.640 0.700 0.640 0.700 50,000 33,200 0.6640 0.700 0.640 0.700 0.640 0.700 50,000 0.6640 11.11%
2024-12-11 0 0.630 0.630 0.910 0.630 0.630 48,000 29,920 0.6233 0.630 0.630 0.910 0.630 0.630 48,000 0.6233 8.62%
2024-12-10 0 0.580 0.550 0.940 0.520 0.580 140,000 77,300 0.5521 0.580 0.550 0.940 0.520 0.580 140,000 0.5521 20.83%
2024-12-09 0 0.480 0.450 - - - 0 0 - 0.480 0.450 - - - 0 - 0.00%
2024-12-06 0 0.480 0.420 - 0.400 0.480 78,000 34,140 0.4377 0.480 0.420 - 0.400 0.480 78,000 0.4377 -1.03%
2024-12-05 0 0.485 0.400 0.485 - - 0 0 - 0.485 0.400 0.485 - - 0 - 0.00%
2024-12-04 0 0.485 0.400 0.485 - - 0 0 - 0.485 0.400 0.485 - - 0 - -1.02%
2024-12-03 0 0.490 0.400 0.490 - - 0 0 - 0.490 0.400 0.490 - - 0 - -2.00%
2024-12-02 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
2024-11-29 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2024-11-28 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
2024-11-27 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
2024-11-26 0 0.500 0.500 - 0.500 0.500 10,000 5,000 0.5000 0.500 0.500 - 0.500 0.500 10,000 0.5000 0.00%
2024-11-25 0 0.500 0.500 - 0.500 0.500 70,000 35,000 0.5000 0.500 0.500 - 0.500 0.500 70,000 0.5000 0.00%
2024-11-22 0 0.500 0.480 - - - 0 0 - 0.500 0.480 - - - 0 - 0.00%
2024-11-21 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
2024-11-20 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
2024-11-19 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
2024-11-18 0 0.500 0.500 - 0.500 0.500 35,000 17,400 0.4971 0.500 0.500 - 0.500 0.500 35,000 0.4971 -7.41%
2024-11-15 0 0.540 0.540 - - - 0 0 - 0.540 0.540 - - - 0 - 0.00%
2024-11-14 0 0.540 0.540 - 0.540 0.540 10,000 5,400 0.5400 0.540 0.540 - 0.540 0.540 10,000 0.5400 0.00%
2024-11-13 0 0.540 0.540 0.700 - - 0 0 - 0.540 0.540 0.700 - - 0 - 0.00%
2024-11-12 0 0.540 0.540 - - - 0 0 - 0.540 0.540 - - - 0 - 0.00%
2024-11-11 0 0.540 0.540 0.600 - - 0 0 - 0.540 0.540 0.600 - - 0 - 0.00%
2024-11-08 0 0.540 0.540 0.690 - - 3,040 1,489 0.4898 0.540 0.540 0.690 - - 3,040 0.4898 0.00%
2024-11-07 0 0.540 0.540 0.690 - - 0 0 - 0.540 0.540 0.690 - - 0 - 0.00%
2024-11-06 0 0.540 0.540 0.690 - - 0 0 - 0.540 0.540 0.690 - - 0 - 0.00%
2024-11-05 0 0.540 0.540 0.690 - - 0 0 - 0.540 0.540 0.690 - - 0 - 0.00%
2024-11-04 0 0.540 0.540 - - - 0 0 - 0.540 0.540 - - - 0 - 0.00%
2024-11-01 0 0.540 0.540 - - - 0 0 - 0.540 0.540 - - - 0 - 0.00%
2024-10-31 0 0.540 0.540 0.620 - - 0 0 - 0.540 0.540 0.620 - - 0 - 0.00%
2024-10-30 0 0.540 0.540 - - - 0 0 - 0.540 0.540 - - - 0 - 0.00%
2024-10-29 0 0.540 0.540 - - - 0 0 - 0.540 0.540 - - - 0 - 0.00%
2024-10-28 0 0.540 0.500 - - - 0 0 - 0.540 0.500 - - - 0 - 0.00%
2024-10-25 0 0.540 0.540 - - - 0 0 - 0.540 0.540 - - - 0 - 0.00%
2024-10-24 0 0.540 0.510 0.540 0.540 0.540 10,000 5,400 0.5400 0.540 0.510 0.540 0.540 0.540 10,000 0.5400 -1.82%
2024-10-23 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2024-10-22 0 0.550 0.550 0.700 0.550 0.560 60,000 33,200 0.5533 0.550 0.550 0.700 0.550 0.560 60,000 0.5533 0.00%
2024-10-21 0 0.550 0.550 0.710 0.550 0.560 120,000 67,000 0.5583 0.550 0.550 0.710 0.550 0.560 120,000 0.5583 0.00%
2024-10-18 0 0.550 0.550 0.710 0.550 0.550 10,000 5,500 0.5500 0.550 0.550 0.710 0.550 0.550 10,000 0.5500 0.00%
2024-10-17 0 0.550 - - 0.550 0.590 550,000 306,500 0.5573 0.550 - - 0.550 0.590 550,000 0.5573 -6.78%
2024-10-16 0 0.590 0.590 - - - 0 0 - 0.590 0.590 - - - 0 - 7.27%
2024-10-15 0 0.550 0.550 - 0.550 0.550 40,000 22,000 0.5500 0.550 0.550 - 0.550 0.550 40,000 0.5500 0.00%
2024-10-14 0 0.550 0.550 - 0.550 0.550 40,000 22,000 0.5500 0.550 0.550 - 0.550 0.550 40,000 0.5500 0.00%
2024-10-10 0 0.550 0.550 0.700 0.550 0.550 100,000 55,000 0.5500 0.550 0.550 0.700 0.550 0.550 100,000 0.5500 0.00%
2024-10-09 0 0.550 0.550 0.590 0.540 0.600 159,000 88,980 0.5596 0.550 0.550 0.590 0.540 0.600 159,000 0.5596 -1.79%
2024-10-08 0 0.560 0.560 0.600 0.550 0.610 40,000 23,200 0.5800 0.560 0.560 0.600 0.550 0.610 40,000 0.5800 -11.11%
2024-10-07 0 0.630 0.590 - 0.580 0.630 160,480 98,373 0.6130 0.630 0.590 - 0.580 0.630 160,480 0.6130 12.50%
2024-10-04 0 0.560 0.540 0.600 0.560 0.630 148,120 88,687 0.5988 0.560 0.540 0.600 0.560 0.630 148,120 0.5988 12.00%
2024-10-03 0 0.500 0.500 0.630 0.490 0.490 25,000 12,200 0.4880 0.500 0.500 0.630 0.490 0.490 25,000 0.4880 2.04%
2024-10-02 0 0.490 0.450 1.480 0.430 0.495 80,000 38,150 0.4769 0.490 0.450 1.480 0.430 0.495 80,000 0.4769 27.27%
2024-09-30 0 0.385 0.360 0.400 - - 0 0 - 0.385 0.360 0.400 - - 0 - 0.00%
2024-09-27 0 0.385 0.385 0.460 0.380 0.380 1,400,000 532,000 0.3800 0.385 0.385 0.460 0.380 0.380 1,400,000 0.3800 6.94%
2024-09-26 0 0.360 0.360 0.385 0.360 0.360 20,000 7,200 0.3600 0.360 0.360 0.385 0.360 0.360 20,000 0.3600 0.00%
2024-09-25 0 0.360 0.290 0.480 - - 0 0 - 0.360 0.290 0.480 - - 0 - 0.00%
2024-09-24 0 0.360 0.290 0.400 - - 0 0 - 0.360 0.290 0.400 - - 0 - 0.00%
2024-09-23 0 0.360 0.290 0.480 0.350 0.360 30,000 10,700 0.3567 0.360 0.290 0.480 0.350 0.360 30,000 0.3567 7.46%
2024-09-20 0 0.335 0.275 0.335 - - 0 0 - 0.335 0.275 0.335 - - 0 - -9.46%
2024-09-19 0 0.370 0.270 0.370 - - 8,000 2,000 0.2500 0.370 0.270 0.370 - - 8,000 0.2500 -2.63%
2024-09-17 0 0.380 0.280 0.390 - - 0 0 - 0.380 0.280 0.390 - - 0 - 0.00%
2024-09-16 0 0.380 0.280 0.475 - - 0 0 - 0.380 0.280 0.475 - - 0 - 0.00%
2024-09-13 0 0.380 0.280 0.480 - - 0 0 - 0.380 0.280 0.480 - - 0 - 0.00%
2024-09-12 0 0.380 0.280 0.465 - - 0 0 - 0.380 0.280 0.465 - - 0 - 0.00%
2024-09-11 0 0.380 0.280 0.480 - - 0 0 - 0.380 0.280 0.480 - - 0 - 0.00%
2024-09-10 0 0.380 0.260 0.425 0.310 0.380 20,000 6,900 0.3450 0.380 0.260 0.425 0.310 0.380 20,000 0.3450 18.75%
2024-09-09 0 0.320 0.255 0.400 - - 0 0 - 0.320 0.255 0.400 - - 0 - 0.00%
2024-09-05 0 0.320 0.250 0.410 0.315 0.320 40,000 12,750 0.3188 0.320 0.250 0.410 0.315 0.320 40,000 0.3188 23.08%
2024-09-04 0 0.260 0.255 0.305 0.260 0.340 180,155 58,096 0.3225 0.260 0.255 0.305 0.260 0.340 180,155 0.3225 4.00%
2024-09-03 0 0.250 0.230 0.340 - - 1,000 210 0.2100 0.250 0.230 0.340 - - 1,000 0.2100 0.00%
2024-09-02 0 0.250 0.250 0.340 0.250 0.250 66,080 16,459 0.2491 0.250 0.250 0.340 0.250 0.250 66,080 0.2491 -5.66%
2024-08-30 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -3.64%
2024-08-29 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - -1.79%
2024-08-28 0 0.280 - 0.320 - - 0 0 - 0.280 - 0.320 - - 0 - 0.00%
2024-08-27 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2024-08-26 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2024-08-23 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2024-08-22 0 0.280 - 0.345 - - 0 0 - 0.280 - 0.345 - - 0 - 0.00%
2024-08-21 0 0.280 0.232 0.280 - - 0 0 - 0.280 0.232 0.280 - - 0 - 0.00%
2024-08-20 0 0.280 - 0.345 - - 0 0 - 0.280 - 0.345 - - 0 - 0.00%
2024-08-19 0 0.280 - 0.285 - - 0 0 - 0.280 - 0.285 - - 0 - 0.00%
2024-08-16 0 0.280 - 0.285 - - 0 0 - 0.280 - 0.285 - - 0 - 0.00%
2024-08-15 0 0.280 - 0.285 - - 0 0 - 0.280 - 0.285 - - 0 - 0.00%
2024-08-14 0 0.280 0.232 0.280 - - 0 0 - 0.280 0.232 0.280 - - 0 - 0.00%
2024-08-13 0 0.280 - 0.315 - - 0 0 - 0.280 - 0.315 - - 0 - 0.00%
2024-08-12 0 0.280 - 0.285 - - 0 0 - 0.280 - 0.285 - - 0 - 0.00%
2024-08-09 0 0.280 0.201 0.320 0.280 0.280 30,000 8,400 0.2800 0.280 0.201 0.320 0.280 0.280 30,000 0.2800 27.27%
2024-08-08 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2024-08-07 0 0.220 0.200 0.225 - - 0 0 - 0.220 0.200 0.225 - - 0 - 0.00%
2024-08-06 0 0.220 0.200 - - - 0 0 - 0.220 0.200 - - - 0 - 0.00%
2024-08-05 0 0.220 0.200 0.265 0.220 0.220 20,000 4,400 0.2200 0.220 0.200 0.265 0.220 0.220 20,000 0.2200 -15.38%
2024-08-02 0 0.260 - 0.265 - - 0 0 - 0.260 - 0.265 - - 0 - 0.00%
2024-08-01 0 0.260 0.220 0.290 - - 0 0 - 0.260 0.220 0.290 - - 0 - 0.00%
2024-07-31 0 0.260 0.220 0.330 - - 0 0 - 0.260 0.220 0.330 - - 0 - 0.00%
2024-07-30 0 0.260 - 0.330 - - 0 0 - 0.260 - 0.330 - - 0 - 0.00%
2024-07-29 0 0.260 - 0.345 - - 0 0 - 0.260 - 0.345 - - 0 - 0.00%
2024-07-26 0 0.260 0.102 0.290 - - 0 0 - 0.260 0.102 0.290 - - 0 - 0.00%
2024-07-25 0 0.260 0.207 0.300 - - 0 0 - 0.260 0.207 0.300 - - 0 - 0.00%
2024-07-24 0 0.260 0.207 0.345 - - 0 0 - 0.260 0.207 0.345 - - 0 - 0.00%
2024-07-23 0 0.260 0.207 0.270 - - 0 0 - 0.260 0.207 0.270 - - 0 - 0.00%
2024-07-22 0 0.260 0.207 0.345 - - 0 0 - 0.260 0.207 0.345 - - 0 - 0.00%
2024-07-19 0 0.260 0.260 0.345 0.206 0.260 104,000 25,510 0.2453 0.260 0.260 0.345 0.206 0.260 104,000 0.2453 -10.34%
2024-07-18 0 0.290 0.255 0.300 - - 0 0 - 0.290 0.255 0.300 - - 0 - 0.00%
2024-07-17 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - 0.00%
2024-07-16 0 0.290 0.260 0.345 - - 0 0 - 0.290 0.260 0.345 - - 0 - 0.00%
2024-07-15 0 0.290 0.290 0.330 - - 0 0 - 0.290 0.290 0.330 - - 0 - 1.75%
2024-07-12 0 0.285 0.285 0.290 - - 0 0 - 0.285 0.285 0.290 - - 0 - 0.00%
2024-07-11 0 0.285 0.285 0.295 - - 0 0 - 0.285 0.285 0.295 - - 0 - 0.00%
2024-07-10 0 0.285 0.250 0.290 - - 0 0 - 0.285 0.250 0.290 - - 0 - 0.00%
2024-07-09 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - -1.72%
2024-07-08 0 0.290 0.250 0.345 - - 0 0 - 0.290 0.250 0.345 - - 0 - 0.00%
2024-07-05 0 0.290 - 0.345 - - 0 0 - 0.290 - 0.345 - - 0 - 0.00%
2024-07-04 0 0.290 0.250 0.345 - - 0 0 - 0.290 0.250 0.345 - - 0 - 0.00%
2024-07-03 0 0.290 0.250 0.295 - - 0 0 - 0.290 0.250 0.295 - - 0 - 0.00%
2024-07-02 0 0.290 0.245 0.330 - - 0 0 - 0.290 0.245 0.330 - - 0 - 0.00%
2024-06-28 0 0.290 0.250 0.345 - - 0 0 - 0.290 0.250 0.345 - - 0 - 0.00%
2024-06-27 0 0.290 0.255 0.305 - - 0 0 - 0.290 0.255 0.305 - - 0 - 0.00%
2024-06-26 0 0.290 0.270 0.345 - - 0 0 - 0.290 0.270 0.345 - - 0 - 0.00%
2024-06-25 0 0.290 0.250 0.340 - - 0 0 - 0.290 0.250 0.340 - - 0 - 0.00%
2024-06-24 0 0.290 0.255 0.295 - - 0 0 - 0.290 0.255 0.295 - - 0 - 0.00%
2024-06-21 0 0.290 0.275 0.300 - - 0 0 - 0.290 0.275 0.300 - - 0 - 0.00%
2024-06-20 0 0.290 0.260 0.345 0.290 0.290 28,880 7,931 0.2746 0.290 0.260 0.345 0.290 0.290 28,880 0.2746 -1.69%
2024-06-19 0 0.295 0.260 0.335 - - 0 0 - 0.295 0.260 0.335 - - 0 - 0.00%
2024-06-18 0 0.295 0.260 0.350 - - 0 0 - 0.295 0.260 0.350 - - 0 - 0.00%
2024-06-17 0 0.295 0.240 0.345 - - 0 0 - 0.295 0.240 0.345 - - 0 - 0.00%
2024-06-14 0 0.295 0.260 0.345 - - 0 0 - 0.295 0.260 0.345 - - 0 - 0.00%
2024-06-13 0 0.295 0.250 0.330 - - 0 0 - 0.295 0.250 0.330 - - 0 - 0.00%
2024-06-12 0 0.295 0.245 0.300 - - 0 0 - 0.295 0.245 0.300 - - 0 - 0.00%
2024-06-11 0 0.295 0.250 0.300 - - 0 0 - 0.295 0.250 0.300 - - 0 - 0.00%
2024-06-07 0 0.295 0.295 0.300 - - 0 0 - 0.295 0.295 0.300 - - 0 - 0.00%
2024-06-06 0 0.295 0.295 0.300 0.295 0.295 40,800 11,989 0.2938 0.295 0.295 0.300 0.295 0.295 40,800 0.2938 -1.67%
2024-06-05 0 0.300 0.245 0.340 - - 0 0 - 0.300 0.245 0.340 - - 0 - 0.00%
2024-06-04 0 0.300 0.255 0.315 - - 0 0 - 0.300 0.255 0.315 - - 0 - 0.00%
2024-06-03 0 0.300 0.265 0.325 - - 0 0 - 0.300 0.265 0.325 - - 0 - 0.00%
2024-05-31 0 0.300 0.280 0.315 0.300 0.300 40,000 12,000 0.3000 0.300 0.280 0.315 0.300 0.300 40,000 0.3000 -3.23%
2024-05-30 0 0.310 0.275 0.315 - - 0 0 - 0.310 0.275 0.315 - - 0 - 0.00%
2024-05-29 0 0.310 0.290 0.335 - - 0 0 - 0.310 0.290 0.335 - - 0 - 0.00%
2024-05-28 0 0.310 0.305 0.330 0.300 0.310 5,630,000 1,689,800 0.3001 0.310 0.305 0.330 0.300 0.310 5,630,000 0.3001 -3.12%
2024-05-27 0 0.320 0.305 0.340 0.300 0.325 5,940,000 1,785,800 0.3006 0.320 0.305 0.340 0.300 0.325 5,940,000 0.3006 1.59%
2024-05-24 0 0.315 0.315 0.355 0.315 0.345 30,000 10,000 0.3333 0.315 0.315 0.355 0.315 0.345 30,000 0.3333 -10.00%
2024-05-23 0 0.350 0.350 0.395 0.350 0.405 60,000 22,650 0.3775 0.350 0.350 0.395 0.350 0.405 60,000 0.3775 -11.39%
2024-05-22 0 0.395 0.390 0.395 0.390 0.450 40,048 16,770 0.4187 0.395 0.390 0.395 0.390 0.450 40,048 0.4187 8.22%
2024-05-21 0 0.365 0.360 0.400 0.390 0.390 20,111 7,841 0.3899 0.365 0.360 0.400 0.390 0.390 20,111 0.3899 7.35%
2024-05-20 0 0.340 0.335 0.395 0.340 0.470 30,105 11,947 0.3968 0.340 0.335 0.395 0.340 0.470 30,105 0.3968 -5.56%
2024-05-17 0 0.360 0.330 0.400 0.360 0.360 10,000 3,600 0.3600 0.360 0.330 0.400 0.360 0.360 10,000 0.3600 12.50%
2024-05-16 0 0.320 0.320 0.430 0.300 0.300 10,000 3,000 0.3000 0.320 0.320 0.430 0.300 0.300 10,000 0.3000 -9.86%
2024-05-14 0 0.355 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2024-05-13 0 0.355 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2024-05-10 0 0.355 0.355 0.430 - - 2,400 780 0.3250 0.355 0.355 0.430 - - 2,400 0.3250 0.00%
2024-05-09 0 0.355 0.350 0.450 - - 0 0 - 0.355 0.350 0.450 - - 0 - 0.00%
2024-05-08 0 0.355 0.350 0.430 - - 0 0 - 0.355 0.350 0.430 - - 0 - 0.00%
2024-05-07 0 0.355 0.350 0.450 0.355 0.355 10,000 3,550 0.3550 0.355 0.350 0.450 0.355 0.355 10,000 0.3550 -17.44%
2024-05-06 0 0.430 0.355 - - - 0 0 - 0.430 0.355 - - - 0 - 0.00%
2024-05-03 0 0.430 0.370 0.450 - - 0 0 - 0.430 0.370 0.450 - - 0 - 0.00%
2024-05-02 0 0.430 0.370 0.440 - - 0 0 - 0.430 0.370 0.440 - - 0 - 0.00%
2024-04-30 0 0.430 0.370 0.440 - - 0 0 - 0.430 0.370 0.440 - - 0 - 0.00%
2024-04-29 0 0.430 0.375 0.430 - - 0 0 - 0.430 0.375 0.430 - - 0 - 0.00%
2024-04-26 0 0.430 0.375 0.430 - - 0 0 - 0.430 0.375 0.430 - - 0 - -2.27%
2024-04-25 0 0.440 0.375 0.440 - - 1,000 360 0.3600 0.440 0.375 0.440 - - 1,000 0.3600 0.00%
2024-04-24 0 0.440 0.375 - - - 0 0 - 0.440 0.375 - - - 0 - 0.00%
2024-04-23 0 0.440 0.375 - - - 0 0 - 0.440 0.375 - - - 0 - 0.00%
2024-04-22 0 0.440 0.375 - - - 0 0 - 0.440 0.375 - - - 0 - 0.00%
2024-04-19 0 0.440 0.375 - - - 0 0 - 0.440 0.375 - - - 0 - 0.00%
2024-04-18 0 0.440 0.375 0.485 - - 0 0 - 0.440 0.375 0.485 - - 0 - 0.00%
2024-04-17 0 0.440 0.375 0.520 - - 0 0 - 0.440 0.375 0.520 - - 0 - 0.00%
2024-04-16 0 0.440 0.385 0.520 - - 0 0 - 0.440 0.385 0.520 - - 0 - 0.00%
2024-04-15 0 0.440 0.375 0.520 - - 0 0 - 0.440 0.375 0.520 - - 0 - 0.00%
2024-04-12 0 0.440 0.370 0.520 - - 0 0 - 0.440 0.370 0.520 - - 0 - 0.00%
2024-04-11 0 0.440 0.375 0.520 - - 0 0 - 0.440 0.375 0.520 - - 0 - 0.00%
2024-04-10 0 0.440 0.375 0.520 0.440 0.440 40,000 17,600 0.4400 0.440 0.375 0.520 0.440 0.440 40,000 0.4400 0.00%
2024-04-09 0 0.440 0.370 0.520 - - 0 0 - 0.440 0.370 0.520 - - 0 - 0.00%
2024-04-08 0 0.440 0.380 0.520 - - 0 0 - 0.440 0.380 0.520 - - 0 - 0.00%
2024-04-05 0 0.440 0.390 0.520 - - 0 0 - 0.440 0.390 0.520 - - 0 - 0.00%
2024-04-03 0 0.440 0.390 0.520 - - 400 155 0.3875 0.440 0.390 0.520 - - 400 0.3875 0.00%
2024-04-02 0 0.440 0.395 0.520 0.440 0.440 20,000 8,800 0.4400 0.440 0.395 0.520 0.440 0.440 20,000 0.4400 0.00%
2024-03-28 0 0.440 0.360 0.520 - - 0 0 - 0.440 0.360 0.520 - - 0 - 0.00%
2024-03-27 0 0.440 0.355 0.520 - - 0 0 - 0.440 0.355 0.520 - - 0 - 0.00%
2024-03-26 0 0.440 0.370 0.520 - - 0 0 - 0.440 0.370 0.520 - - 0 - 0.00%
2024-03-25 0 0.440 0.365 0.520 - - 0 0 - 0.440 0.365 0.520 - - 0 - 0.00%
2024-03-22 0 0.440 0.400 0.500 0.440 0.440 1,200,000 528,000 0.4400 0.440 0.400 0.500 0.440 0.440 1,200,000 0.4400 0.00%
2024-03-21 0 0.440 0.410 0.530 0.430 0.440 20,000 8,700 0.4350 0.440 0.410 0.530 0.430 0.440 20,000 0.4350 -20.00%
2024-03-20 0 0.550 0.300 0.700 - - 0 0 - 0.550 0.300 0.700 - - 0 - 0.00%
2024-03-19 0 0.550 0.255 0.700 - - 0 0 - 0.550 0.255 0.700 - - 0 - 0.00%
2024-03-18 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2024-03-15 0 0.550 0.375 0.990 - - 0 0 - 0.550 0.375 0.990 - - 0 - 0.00%
2024-03-14 0 0.550 0.310 - - - 0 0 - 0.550 0.310 - - - 0 - 0.00%
2024-03-13 0 0.550 - 0.990 - - 0 0 - 0.550 - 0.990 - - 0 - 0.00%
2024-03-12 0 0.550 0.415 0.990 - - 0 0 - 0.550 0.415 0.990 - - 0 - 0.00%
2024-03-11 0 0.550 0.400 0.990 - - 0 0 - 0.550 0.400 0.990 - - 0 - 0.00%
2024-03-08 0 0.550 0.405 0.990 - - 0 0 - 0.550 0.405 0.990 - - 0 - 0.00%
2024-03-07 0 0.550 - 0.990 - - 0 0 - 0.550 - 0.990 - - 0 - 0.00%
2024-03-06 0 0.550 - 0.990 - - 0 0 - 0.550 - 0.990 - - 0 - 0.00%
2024-03-05 0 0.550 0.425 0.990 - - 0 0 - 0.550 0.425 0.990 - - 0 - 0.00%
2024-03-04 0 0.550 0.425 0.990 - - 0 0 - 0.550 0.425 0.990 - - 0 - 0.00%
2024-03-01 0 0.550 0.435 0.990 - - 0 0 - 0.550 0.435 0.990 - - 0 - 0.00%
2024-02-29 0 0.550 0.510 0.990 - - 0 0 - 0.550 0.510 0.990 - - 0 - 0.00%
2024-02-28 0 0.550 0.510 0.700 - - 0 0 - 0.550 0.510 0.700 - - 0 - 0.00%
2024-02-27 0 0.550 0.510 0.700 - - 0 0 - 0.550 0.510 0.700 - - 0 - 0.00%
2024-02-26 0 0.550 0.510 0.700 - - 0 0 - 0.550 0.510 0.700 - - 0 - 0.00%
2024-02-23 0 0.550 0.510 0.700 - - 0 0 - 0.550 0.510 0.700 - - 0 - 0.00%
2024-02-22 0 0.550 0.510 0.700 - - 0 0 - 0.550 0.510 0.700 - - 0 - 0.00%
2024-02-21 0 0.550 0.550 0.660 - - 0 0 - 0.550 0.550 0.660 - - 0 - 11.11%
2024-02-20 0 0.495 0.495 0.640 0.485 0.485 10,000 4,850 0.4850 0.495 0.495 0.640 0.485 0.485 10,000 0.4850 -10.00%
2024-02-19 0 0.550 0.485 0.990 0.550 0.550 20,000 11,000 0.5500 0.550 0.485 0.990 0.550 0.550 20,000 0.5500 -21.43%
2024-02-16 0 0.700 0.325 0.700 - - 0 0 - 0.700 0.325 0.700 - - 0 - -20.45%
2024-02-15 0 0.880 - 0.880 - - 0 0 - 0.880 - 0.880 - - 0 - -1.12%
2024-02-14 0 0.890 - 0.890 - - 0 0 - 0.890 - 0.890 - - 0 - -1.11%
2024-02-09 0 0.900 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-02-08 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - -1.10%
2024-02-07 0 0.910 - 0.910 - - 0 0 - 0.910 - 0.910 - - 0 - -2.15%
2024-02-06 0 0.930 - 0.930 - - 0 0 - 0.930 - 0.930 - - 0 - -1.06%
2024-02-05 0 0.940 - 0.940 - - 320 288 0.9000 0.940 - 0.940 - - 320 0.9000 -1.05%
2024-02-02 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - 0.00%
2024-02-01 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - 0.00%
2024-01-31 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - -2.06%
2024-01-30 0 0.970 - 0.970 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
2024-01-29 0 0.970 - 0.970 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
2024-01-26 0 0.970 - 1.000 - - 0 0 - 0.970 - 1.000 - - 0 - 0.00%
2024-01-25 0 0.970 - 0.970 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
2024-01-24 0 0.970 - 0.970 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
2024-01-23 0 0.970 - 1.000 - - 0 0 - 0.970 - 1.000 - - 0 - 0.00%
2024-01-22 0 0.970 - 0.970 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
2024-01-19 0 0.970 - 1.000 - - 0 0 - 0.970 - 1.000 - - 0 - 0.00%
2024-01-18 0 0.970 - 1.000 - - 0 0 - 0.970 - 1.000 - - 0 - 0.00%
2024-01-17 0 0.970 - 0.970 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
2024-01-16 0 0.970 - 0.970 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
2024-01-15 0 0.970 - 0.970 - - 0 0 - 0.970 - 0.970 - - 0 - -3.00%
2024-01-12 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2024-01-11 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2024-01-10 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2024-01-09 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2024-01-08 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2024-01-05 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2024-01-04 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2024-01-03 0 1.000 0.470 1.000 - - 0 0 - 1.000 0.470 1.000 - - 0 - 0.00%
2024-01-02 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - -6.54%
2023-12-29 0 1.070 0.980 1.070 0.980 1.070 90,022 90,121 1.0011 1.070 0.980 1.070 0.980 1.070 90,022 1.0011 9.18%
2023-12-28 0 0.980 0.950 1.000 0.980 0.980 20,000 19,600 0.9800 0.980 0.950 1.000 0.980 0.980 20,000 0.9800 24.05%
2023-12-27 0 0.790 0.700 0.890 0.620 0.790 58,720 39,793 0.6777 0.790 0.700 0.890 0.620 0.790 58,720 0.6777 27.42%
2023-12-22 0 0.620 0.620 - 0.450 0.620 90,000 50,500 0.5611 0.620 0.620 - 0.450 0.620 90,000 0.5611 24.00%
2023-12-21 0 0.500 0.480 0.620 0.395 0.500 8,140,000 3,268,150 0.4015 0.500 0.480 0.620 0.395 0.500 8,140,000 0.4015 25.00%
2023-12-20 0 0.400 0.310 - - - 0 0 - 0.400 0.310 - - - 0 - 0.00%
2023-12-19 0 0.400 0.340 - - - 0 0 - 0.400 0.340 - - - 0 - 0.00%
2023-12-18 0 0.400 0.320 - - - 0 0 - 0.400 0.320 - - - 0 - 0.00%
2023-12-15 0 0.400 0.340 0.480 - - 0 0 - 0.400 0.340 0.480 - - 0 - 0.00%
2023-12-14 0 0.400 0.335 0.475 0.400 0.400 10,000 4,000 0.4000 0.400 0.335 0.475 0.400 0.400 10,000 0.4000 0.00%
2023-12-13 0 0.400 0.355 0.480 0.400 0.400 1,690,000 676,000 0.4000 0.400 0.355 0.480 0.400 0.400 1,690,000 0.4000 -1.23%
2023-12-12 0 0.405 0.405 0.520 0.400 0.400 200,000 80,000 0.4000 0.405 0.405 0.520 0.400 0.400 200,000 0.4000 -10.00%
2023-12-11 0 0.450 0.405 0.550 0.430 0.450 12,360,360 5,531,951 0.4476 0.450 0.405 0.550 0.430 0.450 12,360,360 0.4476 11.11%
2023-12-08 0 0.405 0.385 0.430 0.405 0.405 10,000 4,050 0.4050 0.405 0.385 0.430 0.405 0.405 10,000 0.4050 0.00%
2023-12-07 0 0.405 0.405 0.550 0.375 0.375 10,000 3,750 0.3750 0.405 0.405 0.550 0.375 0.375 10,000 0.3750 -17.35%
2023-12-06 0 0.490 0.255 0.550 - - 0 0 - 0.490 0.255 0.550 - - 0 - 0.00%
2023-12-05 0 0.490 0.375 - - - 0 0 - 0.490 0.375 - - - 0 - 0.00%
2023-12-04 0 0.490 0.330 0.610 - - 4,000 1,760 0.4400 0.490 0.330 0.610 - - 4,000 0.4400 0.00%
2023-12-01 0 0.490 0.370 0.610 - - 0 0 - 0.490 0.370 0.610 - - 0 - 0.00%
2023-11-30 0 0.490 0.385 0.600 - - 0 0 - 0.490 0.385 0.600 - - 0 - 0.00%
2023-11-29 0 0.490 0.365 0.600 - - 0 0 - 0.490 0.365 0.600 - - 0 - 0.00%
2023-11-28 0 0.490 0.360 0.600 - - 0 0 - 0.490 0.360 0.600 - - 0 - 0.00%
2023-11-27 0 0.490 0.355 0.590 - - 0 0 - 0.490 0.355 0.590 - - 0 - 0.00%
2023-11-24 0 0.490 0.355 0.590 - - 0 0 - 0.490 0.355 0.590 - - 0 - 0.00%
2023-11-23 0 0.490 0.375 0.590 - - 0 0 - 0.490 0.375 0.590 - - 0 - 0.00%
2023-11-22 0 0.490 0.370 0.590 - - 0 0 - 0.490 0.370 0.590 - - 0 - 0.00%
2023-11-21 0 0.490 0.355 0.590 - - 0 0 - 0.490 0.355 0.590 - - 0 - 0.00%
2023-11-20 0 0.490 0.370 0.590 - - 0 0 - 0.490 0.370 0.590 - - 0 - 0.00%
2023-11-17 0 0.490 0.370 0.520 - - 0 0 - 0.490 0.370 0.520 - - 0 - 0.00%
2023-11-16 0 0.490 0.370 0.500 - - 0 0 - 0.490 0.370 0.500 - - 0 - 0.00%
2023-11-15 0 0.490 0.380 0.520 - - 0 0 - 0.490 0.380 0.520 - - 0 - 0.00%
2023-11-14 0 0.490 0.345 0.520 - - 0 0 - 0.490 0.345 0.520 - - 0 - 0.00%
2023-11-13 0 0.490 0.460 0.490 0.455 0.500 30,000 14,550 0.4850 0.490 0.460 0.490 0.455 0.500 30,000 0.4850 7.69%
2023-11-10 0 0.455 0.350 0.455 - - 0 0 - 0.455 0.350 0.455 - - 0 - 0.00%
2023-11-09 0 0.455 0.355 0.560 - - 0 0 - 0.455 0.355 0.560 - - 0 - 0.00%
2023-11-08 0 0.455 0.370 0.560 - - 0 0 - 0.455 0.370 0.560 - - 0 - 0.00%
2023-11-07 0 0.455 0.330 0.455 0.455 0.455 910,000 418,550 0.4599 0.455 0.330 0.455 0.455 0.455 910,000 0.4599 22.97%
2023-11-06 0 0.370 0.335 - - - 0 0 - 0.370 0.335 - - - 0 - 0.00%
2023-11-03 0 0.370 0.370 0.470 0.355 0.470 1,860,000 851,650 0.4579 0.370 0.370 0.470 0.355 0.470 1,860,000 0.4579 -5.13%
2023-11-02 0 0.390 0.340 0.445 - - 0 0 - 0.390 0.340 0.445 - - 0 - 0.00%
2023-11-01 0 0.390 0.320 0.445 - - 0 0 - 0.390 0.320 0.445 - - 0 - 0.00%
2023-10-31 0 0.390 0.345 0.470 - - 0 0 - 0.390 0.345 0.470 - - 0 - 0.00%
2023-10-30 0 0.390 0.340 0.475 0.390 0.390 10,000 3,900 0.3900 0.390 0.340 0.475 0.390 0.390 10,000 0.3900 0.00%
2023-10-27 0 0.390 0.390 0.450 0.300 0.475 124,000 43,550 0.3512 0.390 0.390 0.450 0.300 0.475 124,000 0.3512 -7.14%
2023-10-26 0 0.420 0.127 0.465 - - 0 0 - 0.420 0.127 0.465 - - 0 - 0.00%
2023-10-25 0 0.420 0.300 0.485 - - 0 0 - 0.420 0.300 0.485 - - 0 - 0.00%
2023-10-24 0 0.420 0.055 0.420 - - 0 0 - 0.420 0.055 0.420 - - 0 - -1.18%
2023-10-20 0 0.425 0.330 0.425 - - 600,000 300,000 0.5000 0.425 0.330 0.425 - - 600,000 0.5000 0.00%
2023-10-19 0 0.425 0.310 0.540 - - 1,900,000 855,000 0.4500 0.425 0.310 0.540 - - 1,900,000 0.4500 0.00%
2023-10-18 0 0.425 0.320 0.495 - - 0 0 - 0.425 0.320 0.495 - - 0 - 0.00%
2023-10-17 0 0.425 0.330 0.495 - - 0 0 - 0.425 0.330 0.495 - - 0 - 0.00%
2023-10-16 0 0.425 - 0.450 - - 0 0 - 0.425 - 0.450 - - 0 - 0.00%
2023-10-13 0 0.425 0.425 0.495 0.390 0.430 1,734,000 730,580 0.4213 0.425 0.425 0.495 0.390 0.430 1,734,000 0.4213 4.94%
2023-10-12 0 0.405 0.390 0.510 - - 3,000,000 1,230,000 0.4100 0.405 0.390 0.510 - - 3,000,000 0.4100 0.00%
2023-10-11 0 0.405 0.405 0.510 0.390 0.390 15,000 5,775 0.3850 0.405 0.405 0.510 0.390 0.390 15,000 0.3850 0.00%
2023-10-10 0 0.405 0.380 0.480 - - 0 0 - 0.405 0.380 0.480 - - 0 - 0.00%
2023-10-09 0 0.405 - 0.480 - - 0 0 - 0.405 - 0.480 - - 0 - 0.00%
2023-10-06 0 0.405 0.405 0.480 0.405 0.405 850,000 344,250 0.4050 0.405 0.405 0.480 0.405 0.405 850,000 0.4050 0.00%
2023-10-05 0 0.405 0.405 0.485 0.395 0.395 10,000 3,950 0.3950 0.405 0.405 0.485 0.395 0.395 10,000 0.3950 2.53%
2023-10-04 0 0.395 0.395 0.455 - - 0 0 - 0.395 0.395 0.455 - - 0 - 3.95%
2023-10-03 0 0.380 0.380 0.455 0.370 0.370 2,400,000 888,000 0.3700 0.380 0.380 0.455 0.370 0.370 2,400,000 0.3700 2.70%
2023-09-29 0 0.370 0.360 0.460 - - 0 0 - 0.370 0.360 0.460 - - 0 - 0.00%
2023-09-28 0 0.370 0.360 0.470 - - 0 0 - 0.370 0.360 0.470 - - 0 - 0.00%
2023-09-27 0 0.370 0.360 0.450 - - 0 0 - 0.370 0.360 0.450 - - 0 - 0.00%
2023-09-26 0 0.370 0.360 0.455 0.370 0.370 10,000 3,700 0.3700 0.370 0.360 0.455 0.370 0.370 10,000 0.3700 2.78%
2023-09-25 0 0.360 0.360 0.410 - - 0 0 - 0.360 0.360 0.410 - - 0 - 0.00%
2023-09-22 0 0.360 0.360 0.450 - - 5,760 1,958 0.3399 0.360 0.360 0.450 - - 5,760 0.3399 0.00%
2023-09-21 0 0.360 0.360 0.450 - - 960 331 0.3448 0.360 0.360 0.450 - - 960 0.3448 0.00%
2023-09-20 0 0.360 0.305 0.400 0.360 0.365 150,000 54,500 0.3633 0.360 0.305 0.400 0.360 0.365 150,000 0.3633 0.00%
2023-09-19 0 0.360 0.310 0.345 0.360 0.385 70,000 25,700 0.3671 0.360 0.310 0.345 0.360 0.385 70,000 0.3671 -5.26%
2023-09-18 0 0.380 0.315 0.385 0.310 0.380 140,000 49,500 0.3536 0.380 0.315 0.385 0.310 0.380 140,000 0.3536 2.70%
2023-09-15 0 0.370 0.315 0.420 - - 0 0 - 0.370 0.315 0.420 - - 0 - 0.00%
2023-09-14 0 0.370 - 0.420 - - 0 0 - 0.370 - 0.420 - - 0 - 0.00%
2023-09-13 0 0.370 0.315 0.370 - - 0 0 - 0.370 0.315 0.370 - - 0 - -2.63%
2023-09-12 0 0.380 0.305 0.390 - - 0 0 - 0.380 0.305 0.390 - - 0 - 0.00%
2023-09-11 0 0.380 0.320 0.430 - - 2,000 600 0.3000 0.380 0.320 0.430 - - 2,000 0.3000 0.00%
2023-09-07 0 0.380 0.320 0.385 - - 0 0 - 0.380 0.320 0.385 - - 0 - -1.30%
2023-09-06 0 0.385 0.300 0.425 - - 0 0 - 0.385 0.300 0.425 - - 0 - 0.00%
2023-09-05 0 0.385 0.320 0.390 - - 0 0 - 0.385 0.320 0.390 - - 0 - -1.28%
2023-09-04 0 0.390 0.335 0.430 - - 0 0 - 0.390 0.335 0.430 - - 0 - 0.00%
2023-08-31 0 0.390 0.320 0.395 - - 0 0 - 0.390 0.320 0.395 - - 0 - 0.00%
2023-08-30 0 0.390 0.305 0.395 - - 0 0 - 0.390 0.305 0.395 - - 0 - -1.27%
2023-08-29 0 0.395 0.305 0.400 - - 0 0 - 0.395 0.305 0.400 - - 0 - 0.00%
2023-08-28 0 0.395 0.325 0.400 - - 0 0 - 0.395 0.325 0.400 - - 0 - 0.00%
2023-08-25 0 0.395 0.335 0.395 - - 0 0 - 0.395 0.335 0.395 - - 0 - 0.00%
2023-08-24 0 0.395 0.325 0.395 - - 10,000 3,750 0.3750 0.395 0.325 0.395 - - 10,000 0.3750 -3.66%
2023-08-23 0 0.410 0.375 0.410 - - 720 273 0.3792 0.410 0.375 0.410 - - 720 0.3792 0.00%
2023-08-22 0 0.410 0.330 0.410 0.445 0.445 10,000 4,450 0.4450 0.410 0.330 0.410 0.445 0.445 10,000 0.4450 10.81%
2023-08-21 0 0.370 0.315 0.395 - - 0 0 - 0.370 0.315 0.395 - - 0 - 0.00%
2023-08-18 0 0.370 0.365 0.405 0.370 0.370 20,000 7,400 0.3700 0.370 0.365 0.405 0.370 0.370 20,000 0.3700 8.82%
2023-08-17 0 0.340 0.340 0.415 0.335 0.415 20,000 7,500 0.3750 0.340 0.340 0.415 0.335 0.415 20,000 0.3750 -19.05%
2023-08-16 0 0.420 0.320 0.420 - - 0 0 - 0.420 0.320 0.420 - - 0 - -1.18%
2023-08-15 0 0.425 0.370 0.880 - - 0 0 - 0.425 0.370 0.880 - - 0 - 0.00%
2023-08-14 0 0.425 0.370 0.425 - - 0 0 - 0.425 0.370 0.425 - - 0 - -1.16%
2023-08-11 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - 0.00%
2023-08-10 0 0.430 0.365 0.990 0.430 0.430 10,000 4,300 0.4300 0.430 0.365 0.990 0.430 0.430 10,000 0.4300 0.00%
2023-08-09 0 0.430 0.430 0.495 - - 0 0 - 0.430 0.430 0.495 - - 0 - 0.00%
2023-08-08 0 0.430 0.350 0.485 0.410 0.430 90,000 37,100 0.4122 0.430 0.350 0.485 0.410 0.430 90,000 0.4122 4.88%
2023-08-07 0 0.410 0.350 0.410 - - 0 0 - 0.410 0.350 0.410 - - 0 - -1.20%
2023-08-04 0 0.415 0.375 0.420 0.415 0.415 10,000 4,150 0.4150 0.415 0.375 0.420 0.415 0.415 10,000 0.4150 0.00%
2023-08-03 0 0.415 0.365 0.420 0.415 0.415 10,000 4,150 0.4150 0.415 0.365 0.420 0.415 0.415 10,000 0.4150 5.06%
2023-08-02 0 0.395 0.355 0.400 0.395 0.395 30,000 11,850 0.3950 0.395 0.355 0.400 0.395 0.395 30,000 0.3950 -1.25%
2023-08-01 0 0.400 0.360 0.400 0.415 0.415 10,000 4,150 0.4150 0.400 0.360 0.400 0.415 0.415 10,000 0.4150 6.67%
2023-07-31 0 0.375 0.375 0.420 0.365 0.460 64,000 25,780 0.4028 0.375 0.375 0.420 0.365 0.460 64,000 0.4028 -15.73%
2023-07-28 0 0.445 0.390 0.450 0.365 0.450 20,000 8,150 0.4075 0.445 0.390 0.450 0.365 0.450 20,000 0.4075 5.95%
2023-07-27 0 0.420 0.415 0.420 0.350 0.630 140,000 62,300 0.4450 0.420 0.415 0.420 0.350 0.630 140,000 0.4450 -15.15%
2023-07-26 0 0.495 0.350 0.500 0.380 0.495 40,000 17,700 0.4425 0.495 0.350 0.500 0.380 0.495 40,000 0.4425 2.06%
2023-07-25 0 0.485 0.375 0.490 0.390 0.495 70,000 29,650 0.4236 0.485 0.375 0.490 0.390 0.495 70,000 0.4236 24.36%
2023-07-24 0 0.390 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2023-07-21 0 0.390 0.390 - - - 0 0 - 0.390 0.390 - - - 0 - 2.63%
2023-07-20 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2023-07-19 0 0.380 0.325 - - - 0 0 - 0.380 0.325 - - - 0 - 0.00%
2023-07-18 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - 0.00%
2023-07-14 0 0.380 0.320 - 0.380 0.380 10,000 3,800 0.3800 0.380 0.320 - 0.380 0.380 10,000 0.3800 2.70%
2023-07-13 0 0.370 0.305 - 0.370 0.370 10,000 3,700 0.3700 0.370 0.305 - 0.370 0.370 10,000 0.3700 2.78%
2023-07-12 0 0.360 0.360 - - - 0 0 - 0.360 0.360 - - - 0 - 2.86%
2023-07-11 0 0.350 0.350 - 0.335 0.335 20,000 6,700 0.3350 0.350 0.350 - 0.335 0.335 20,000 0.3350 4.48%
2023-07-10 0 0.335 0.280 - - - 0 0 - 0.335 0.280 - - - 0 - 0.00%
2023-07-07 0 0.335 0.300 0.335 0.300 0.340 80,000 25,200 0.3150 0.335 0.300 0.335 0.300 0.340 80,000 0.3150 1.52%
2023-07-06 0 0.330 0.320 0.350 0.330 0.330 10,000 3,300 0.3300 0.330 0.320 0.350 0.330 0.330 10,000 0.3300 -15.38%
2023-07-05 0 0.390 0.315 0.390 - - 0 0 - 0.390 0.315 0.390 - - 0 - -2.50%
2023-07-04 0 0.400 0.315 0.400 - - 0 0 - 0.400 0.315 0.400 - - 0 - -1.23%
2023-07-03 0 0.405 0.315 0.405 - - 0 0 - 0.405 0.315 0.405 - - 0 - -1.22%
2023-06-30 0 0.410 - 0.410 0.410 0.410 10,000 4,100 0.4100 0.410 - 0.410 0.410 0.410 10,000 0.4100 -2.38%
2023-06-29 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - -1.18%
2023-06-28 0 0.425 0.320 0.425 - - 0 0 - 0.425 0.320 0.425 - - 0 - -2.30%
2023-06-27 0 0.435 0.350 0.440 - - 0 0 - 0.435 0.350 0.440 - - 0 - -1.14%
2023-06-26 0 0.440 0.360 0.500 - - 0 0 - 0.440 0.360 0.500 - - 0 - 0.00%
2023-06-23 0 0.440 0.360 0.440 - - 0 0 - 0.440 0.360 0.440 - - 0 - 0.00%
2023-06-21 0 0.440 0.390 0.440 - - 0 0 - 0.440 0.390 0.440 - - 0 - 0.00%
2023-06-20 0 0.440 0.390 0.440 - - 0 0 - 0.440 0.390 0.440 - - 0 - -2.22%
2023-06-19 0 0.450 0.340 0.580 - - 0 0 - 0.450 0.340 0.580 - - 0 - 0.00%
2023-06-16 0 0.450 0.350 0.455 - - 0 0 - 0.450 0.350 0.455 - - 0 - -1.10%
2023-06-15 0 0.455 0.360 0.580 - - 0 0 - 0.455 0.360 0.580 - - 0 - 0.00%
2023-06-14 0 0.455 0.360 0.580 - - 0 0 - 0.455 0.360 0.580 - - 0 - 0.00%
2023-06-13 0 0.455 0.360 0.550 - - 0 0 - 0.455 0.360 0.550 - - 0 - 0.00%
2023-06-12 0 0.455 0.360 0.550 - - 0 0 - 0.455 0.360 0.550 - - 0 - 0.00%
2023-06-09 0 0.455 0.360 0.460 - - 0 0 - 0.455 0.360 0.460 - - 0 - -1.09%
2023-06-08 0 0.460 0.350 0.465 - - 0 0 - 0.460 0.350 0.465 - - 0 - -1.08%
2023-06-07 0 0.465 0.355 0.470 - - 0 0 - 0.465 0.355 0.470 - - 0 - -2.11%
2023-06-06 0 0.475 0.380 0.475 - - 0 0 - 0.475 0.380 0.475 - - 0 - 0.00%
2023-06-05 0 0.475 0.380 0.475 - - 0 0 - 0.475 0.380 0.475 - - 0 - 0.00%
2023-06-02 0 0.475 - 0.475 - - 0 0 - 0.475 - 0.475 - - 0 - 0.00%
2023-06-01 0 0.475 - 0.550 - - 0 0 - 0.475 - 0.550 - - 0 - 0.00%
2023-05-31 0 0.475 - 0.550 - - 0 0 - 0.475 - 0.550 - - 0 - 0.00%
2023-05-30 0 0.475 - 0.475 - - 0 0 - 0.475 - 0.475 - - 0 - -1.04%
2023-05-29 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - -2.04%
2023-05-25 0 0.490 - 0.550 - - 0 0 - 0.490 - 0.550 - - 0 - 0.00%
2023-05-24 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - -2.00%
2023-05-23 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2023-05-22 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2023-05-19 0 0.500 0.380 0.550 - - 480 175 0.3646 0.500 0.380 0.550 - - 480 0.3646 0.00%
2023-05-18 0 0.500 0.380 0.550 - - 0 0 - 0.500 0.380 0.550 - - 0 - 0.00%
2023-05-17 0 0.500 0.400 0.550 - - 0 0 - 0.500 0.400 0.550 - - 0 - 0.00%
2023-05-16 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 12.36%
2023-05-15 0 0.445 - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2023-05-12 0 0.445 0.340 0.450 - - 0 0 - 0.445 0.340 0.450 - - 0 - -1.11%
2023-05-11 0 0.450 - - 0.450 0.450 1,120,960 498,905 0.4451 0.450 - - 0.450 0.450 1,120,960 0.4451 1.12%
2023-05-10 0 0.445 0.380 0.450 - - 0 0 - 0.445 0.380 0.450 - - 0 - -1.11%
2023-05-09 0 0.450 - 0.460 - - 0 0 - 0.450 - 0.460 - - 0 - 0.00%
2023-05-08 0 0.450 0.390 0.455 - - 1,130,800 514,502 0.4550 0.450 0.390 0.455 - - 1,130,800 0.4550 -2.17%
2023-05-05 0 0.460 0.450 0.460 - - 0 0 - 0.460 0.450 0.460 - - 0 - 0.00%
2023-05-04 0 0.460 0.450 - - - 800 352 0.4400 0.460 0.450 - - - 800 0.4400 0.00%
2023-05-03 0 0.460 0.460 - - - 0 0 - 0.460 0.460 - - - 0 - 4.55%
2023-05-02 0 0.440 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
2023-04-28 0 0.440 0.350 0.440 - - 0 0 - 0.440 0.350 0.440 - - 0 - -1.12%
2023-04-27 0 0.445 0.350 0.445 - - 0 0 - 0.445 0.350 0.445 - - 0 - -1.11%
2023-04-26 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - -3.23%
2023-04-25 0 0.465 0.380 0.465 - - 0 0 - 0.465 0.380 0.465 - - 0 - 0.00%
2023-04-24 0 0.465 - 0.465 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
2023-04-21 0 0.465 - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2023-04-20 0 0.465 - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2023-04-19 0 0.465 0.465 - 0.460 0.460 10,000 4,600 0.4600 0.465 0.465 - 0.460 0.460 10,000 0.4600 1.09%
2023-04-18 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2023-04-17 0 0.460 0.380 0.460 - - 0 0 - 0.460 0.380 0.460 - - 0 - 0.00%
2023-04-14 0 0.460 0.450 0.500 - - 0 0 - 0.460 0.450 0.500 - - 0 - 0.00%
2023-04-13 0 0.460 0.450 0.500 - - 0 0 - 0.460 0.450 0.500 - - 0 - 0.00%
2023-04-12 0 0.460 0.450 0.500 - - 440 189 0.4295 0.460 0.450 0.500 - - 440 0.4295 0.00%
2023-04-11 0 0.460 0.450 0.465 0.460 0.460 30,000 13,800 0.4600 0.460 0.450 0.465 0.460 0.460 30,000 0.4600 -1.08%
2023-04-06 0 0.465 0.360 0.500 - - 0 0 - 0.465 0.360 0.500 - - 0 - 0.00%
2023-04-04 0 0.465 0.350 0.500 - - 0 0 - 0.465 0.350 0.500 - - 0 - 0.00%
2023-04-03 0 0.465 0.365 0.500 - - 0 0 - 0.465 0.365 0.500 - - 0 - 0.00%
2023-03-31 0 0.465 0.400 0.500 - - 0 0 - 0.465 0.400 0.500 - - 0 - 0.00%
2023-03-30 0 0.465 0.400 0.500 - - 0 0 - 0.465 0.400 0.500 - - 0 - 0.00%
2023-03-29 0 0.465 0.405 0.500 - - 0 0 - 0.465 0.405 0.500 - - 0 - 0.00%
2023-03-28 0 0.465 0.405 0.500 - - 0 0 - 0.465 0.405 0.500 - - 0 - 0.00%
2023-03-27 0 0.465 0.400 0.500 - - 0 0 - 0.465 0.400 0.500 - - 0 - 0.00%
2023-03-24 0 0.465 - 0.500 - - 0 0 - 0.465 - 0.500 - - 0 - 0.00%
2023-03-23 0 0.465 0.400 0.500 - - 0 0 - 0.465 0.400 0.500 - - 0 - 0.00%
2023-03-22 0 0.465 0.415 0.500 - - 0 0 - 0.465 0.415 0.500 - - 0 - 0.00%
2023-03-21 0 0.465 0.415 0.465 - - 0 0 - 0.465 0.415 0.465 - - 0 - -3.12%
2023-03-20 0 0.480 0.420 0.480 - - 0 0 - 0.480 0.420 0.480 - - 0 - -9.43%
2023-03-17 0 0.530 0.430 0.550 - - 0 0 - 0.530 0.430 0.550 - - 0 - 0.00%
2023-03-16 0 0.530 0.420 - - - 0 0 - 0.530 0.420 - - - 0 - 0.00%
2023-03-15 0 0.530 0.520 - - - 0 0 - 0.530 0.520 - - - 0 - 0.00%
2023-03-14 0 0.530 0.520 0.600 0.530 0.530 40,000 21,200 0.5300 0.530 0.520 0.600 0.530 0.530 40,000 0.5300 0.00%
2023-03-13 0 0.530 0.530 0.660 0.510 0.540 260,000 135,400 0.5208 0.530 0.530 0.660 0.510 0.540 260,000 0.5208 -7.02%
2023-03-10 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - 0.00%
2023-03-09 0 0.570 0.500 0.600 - - 0 0 - 0.570 0.500 0.600 - - 0 - 0.00%
2023-03-08 0 0.570 0.510 0.620 - - 0 0 - 0.570 0.510 0.620 - - 0 - 0.00%
2023-03-07 0 0.570 0.510 0.640 - - 0 0 - 0.570 0.510 0.640 - - 0 - 0.00%
2023-03-06 0 0.570 0.530 0.640 - - 0 0 - 0.570 0.530 0.640 - - 0 - 0.00%
2023-03-03 0 0.570 0.520 0.650 - - 0 0 - 0.570 0.520 0.650 - - 0 - 0.00%
2023-03-02 0 0.570 0.520 0.600 - - 0 0 - 0.570 0.520 0.600 - - 0 - 0.00%
2023-03-01 0 0.570 0.560 0.730 0.550 0.570 390,000 214,700 0.5505 0.570 0.560 0.730 0.550 0.570 390,000 0.5505 9.62%
2023-02-28 0 0.520 0.520 0.730 0.520 0.530 226,000 116,960 0.5175 0.520 0.520 0.730 0.520 0.530 226,000 0.5175 0.00%
2023-02-27 0 0.520 0.520 - - - 4,000 1,920 0.4800 0.520 0.520 - - - 4,000 0.4800 0.00%
2023-02-24 0 0.520 0.520 0.580 - - 0 0 - 0.520 0.520 0.580 - - 0 - 0.00%
2023-02-23 0 0.520 0.520 0.600 - - 3,000 1,350 0.4500 0.520 0.520 0.600 - - 3,000 0.4500 0.00%
2023-02-22 0 0.520 0.520 - 0.510 0.520 60,000 30,800 0.5133 0.520 0.520 - 0.510 0.520 60,000 0.5133 4.00%
2023-02-21 0 0.500 0.500 0.540 0.485 0.520 170,000 85,300 0.5018 0.500 0.500 0.540 0.485 0.520 170,000 0.5018 -12.28%
2023-02-20 0 0.570 0.560 0.590 0.550 0.570 20,000 11,200 0.5600 0.570 0.560 0.590 0.550 0.570 20,000 0.5600 7.55%
2023-02-17 0 0.530 0.500 0.550 0.530 0.530 10,000 5,300 0.5300 0.530 0.500 0.550 0.530 0.530 10,000 0.5300 9.28%
2023-02-16 0 0.485 0.485 0.570 0.450 0.500 61,600 29,480 0.4786 0.485 0.485 0.570 0.450 0.500 61,600 0.4786 -20.49%
2023-02-15 0 0.610 - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2023-02-14 0 0.610 - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2023-02-13 0 0.610 0.500 - - - 0 0 - 0.610 0.500 - - - 0 - 0.00%
2023-02-10 0 0.610 0.500 - - - 0 0 - 0.610 0.500 - - - 0 - 0.00%
2023-02-09 0 0.610 0.500 0.610 - - 0 0 - 0.610 0.500 0.610 - - 0 - 0.00%
2023-02-08 0 0.610 0.500 - - - 0 0 - 0.610 0.500 - - - 0 - 0.00%
2023-02-07 0 0.610 0.500 - - - 0 0 - 0.610 0.500 - - - 0 - 0.00%
2023-02-06 0 0.610 0.450 - - - 800 320 0.4000 0.610 0.450 - - - 800 0.4000 0.00%
2023-02-03 0 0.610 0.470 - 0.610 0.610 3,300,000 2,013,000 0.6100 0.610 0.470 - 0.610 0.610 3,300,000 0.6100 0.00%
2023-02-02 0 0.610 0.455 - 0.610 0.610 3,000,000 1,830,000 0.6100 0.610 0.455 - 0.610 0.610 3,000,000 0.6100 0.00%
2023-02-01 0 0.610 0.450 - - - 0 0 - 0.610 0.450 - - - 0 - 0.00%
2023-01-31 0 0.610 0.480 0.610 - - 0 0 - 0.610 0.480 0.610 - - 0 - 0.00%
2023-01-30 0 0.610 - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2023-01-27 0 0.610 - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2023-01-26 0 0.610 0.500 0.610 0.610 0.610 10,000 6,100 0.6100 0.610 0.500 0.610 0.610 0.610 10,000 0.6100 0.00%
2023-01-20 0 0.610 0.500 - - - 0 0 - 0.610 0.500 - - - 0 - 0.00%
2023-01-19 0 0.610 0.500 - - - 0 0 - 0.610 0.500 - - - 0 - 0.00%
2023-01-18 0 0.610 - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2023-01-17 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
2023-01-16 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
2023-01-13 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
2023-01-12 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
2023-01-11 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - -1.61%
2023-01-10 0 0.620 - - - - 40 22 0.5500 0.620 - - - - 40 0.5500 0.00%
2023-01-09 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
2023-01-06 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2023-01-05 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
2023-01-04 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2023-01-03 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2022-12-30 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
2022-12-29 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2022-12-28 0 0.620 0.450 - - - 0 0 - 0.620 0.450 - - - 0 - 0.00%
2022-12-23 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2022-12-22 0 0.620 0.620 - 0.620 0.620 20,000 12,400 0.6200 0.620 0.620 - 0.620 0.620 20,000 0.6200 1.64%
2022-12-21 0 0.610 0.610 - - - 0 0 - 0.610 0.610 - - - 0 - 1.67%
2022-12-20 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2022-12-19 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2022-12-16 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2022-12-15 0 0.600 0.465 0.600 - - 0 0 - 0.600 0.465 0.600 - - 0 - 0.00%
2022-12-14 0 0.600 0.465 0.600 - - 960 417 0.4344 0.600 0.465 0.600 - - 960 0.4344 0.00%
2022-12-13 0 0.600 0.465 0.600 0.600 0.600 20,000 12,000 0.6000 0.600 0.465 0.600 0.600 0.600 20,000 0.6000 0.00%
2022-12-12 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - -14.29%
2022-12-09 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - -4.11%
2022-12-08 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
2022-12-07 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
2022-12-06 0 0.730 0.520 0.730 - - 0 0 - 0.730 0.520 0.730 - - 0 - -1.35%
2022-12-05 0 0.740 - 0.740 - - 7,000 4,200 0.6000 0.740 - 0.740 - - 7,000 0.6000 0.00%
2022-12-02 0 0.740 0.570 0.740 - - 0 0 - 0.740 0.570 0.740 - - 0 - 0.00%
2022-12-01 0 0.740 0.570 0.740 0.730 0.740 1,850,800 1,369,224 0.7398 0.740 0.570 0.740 0.730 0.740 1,850,800 0.7398 -3.90%
2022-11-30 0 0.770 - 0.770 0.800 0.800 10,000 8,000 0.8000 0.770 - 0.770 0.800 0.800 10,000 0.8000 -1.28%
2022-11-29 0 0.780 0.390 0.780 - - 0 0 - 0.780 0.390 0.780 - - 0 - -1.27%
2022-11-28 0 0.790 - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2022-11-25 0 0.790 - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2022-11-24 0 0.790 0.570 0.860 0.780 0.800 90,000 70,600 0.7844 0.790 0.570 0.860 0.780 0.800 90,000 0.7844 -10.23%
2022-11-23 0 0.880 0.880 - - - 0 0 - 0.880 0.880 - - - 0 - 1.15%
2022-11-22 0 0.870 0.870 - - - 0 0 - 0.870 0.870 - - - 0 - 4.82%
2022-11-21 0 0.830 0.800 - - - 0 0 - 0.830 0.800 - - - 0 - 0.00%
2022-11-18 0 0.830 0.790 1.130 0.800 0.880 30,000 25,100 0.8367 0.830 0.790 1.130 0.800 0.880 30,000 0.8367 -17.00%
2022-11-17 0 1.000 0.800 1.000 - - 7,400 5,698 0.7700 1.000 0.800 1.000 - - 7,400 0.7700 -12.28%
2022-11-16 0 1.140 0.800 1.180 - - 0 0 - 1.140 0.800 1.180 - - 0 - 0.00%
2022-11-15 0 1.140 - 1.180 - - 0 0 - 1.140 - 1.180 - - 0 - 0.00%
2022-11-14 0 1.140 0.600 1.140 - - 0 0 - 1.140 0.600 1.140 - - 0 - -0.87%
2022-11-11 0 1.150 - 1.190 1.150 1.150 20,000 23,000 1.1500 1.150 - 1.190 1.150 1.150 20,000 1.1500 0.00%
2022-11-10 0 1.150 1.000 1.150 1.080 1.180 80,000 90,900 1.1363 1.150 1.000 1.150 1.080 1.180 80,000 1.1363 9.52%
2022-11-09 0 1.050 0.980 1.080 - - 0 0 - 1.050 0.980 1.080 - - 0 - 0.00%
2022-11-08 0 1.050 0.980 1.090 - - 2,000 1,960 0.9800 1.050 0.980 1.090 - - 2,000 0.9800 0.00%
2022-11-07 0 1.050 1.040 1.090 1.050 1.050 10,000 10,500 1.0500 1.050 1.040 1.090 1.050 1.050 10,000 1.0500 0.00%
2022-11-04 0 1.050 1.000 1.080 - - 0 0 - 1.050 1.000 1.080 - - 0 - 0.00%
2022-11-03 0 1.050 1.000 1.100 - - 0 0 - 1.050 1.000 1.100 - - 0 - 0.00%
2022-11-02 0 1.050 1.050 1.070 1.000 1.100 160,000 164,600 1.0288 1.050 1.050 1.070 1.000 1.100 160,000 1.0288 0.00%
2022-11-01 0 1.050 1.000 1.090 1.000 1.050 50,000 50,500 1.0100 1.050 1.000 1.090 1.000 1.050 50,000 1.0100 1.94%
2022-10-31 0 1.030 1.000 1.100 - - 0 0 - 1.030 1.000 1.100 - - 0 - 0.00%
2022-10-28 0 1.030 0.980 1.040 - - 0 0 - 1.030 0.980 1.040 - - 0 - 0.00%
2022-10-27 0 1.030 1.030 1.060 1.030 1.030 80,000 82,400 1.0300 1.030 1.030 1.060 1.030 1.030 80,000 1.0300 0.00%
2022-10-26 0 1.030 1.030 1.100 1.030 1.030 18,000 18,140 1.0078 1.030 1.030 1.100 1.030 1.030 18,000 1.0078 0.00%
2022-10-25 0 1.030 1.030 1.100 0.950 1.030 200,000 196,600 0.9830 1.030 1.030 1.100 0.950 1.030 200,000 0.9830 -1.90%
2022-10-24 0 1.050 1.020 1.050 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2022-10-21 0 1.050 1.020 1.100 - - 0 0 - 1.050 1.020 1.100 - - 0 - 0.00%
2022-10-20 0 1.050 1.030 1.100 - - 0 0 - 1.050 1.030 1.100 - - 0 - 0.00%
2022-10-19 0 1.050 1.030 1.120 1.040 1.050 24,720 25,573 1.0345 1.050 1.030 1.120 1.040 1.050 24,720 1.0345 -2.78%
2022-10-18 0 1.080 1.060 1.110 1.060 1.300 611,000 699,280 1.1445 1.080 1.060 1.110 1.060 1.300 611,000 1.1445 1.89%
2022-10-17 0 1.060 1.060 1.080 1.030 1.030 70,000 72,100 1.0300 1.060 1.060 1.080 1.030 1.030 70,000 1.0300 0.95%
2022-10-14 0 1.050 1.000 1.080 1.040 1.180 322,000 350,360 1.0881 1.050 1.000 1.080 1.040 1.180 322,000 1.0881 -4.55%
2022-10-13 0 1.100 1.040 1.100 1.030 1.100 270,000 286,300 1.0604 1.100 1.040 1.100 1.030 1.100 270,000 1.0604 1.85%
2022-10-12 0 1.080 1.030 1.080 1.010 1.080 61,480 64,250 1.0451 1.080 1.030 1.080 1.010 1.080 61,480 1.0451 0.93%
2022-10-11 0 1.070 1.030 1.070 1.030 1.080 110,000 115,100 1.0464 1.070 1.030 1.070 1.030 1.080 110,000 1.0464 7.00%
2022-10-10 0 1.000 1.000 1.050 - - 0 0 - 1.000 1.000 1.050 - - 0 - 0.00%
2022-10-07 0 1.000 0.980 1.010 0.980 1.000 260,000 256,500 0.9865 1.000 0.980 1.010 0.980 1.000 260,000 0.9865 6.38%
2022-10-06 0 0.940 0.920 0.980 0.880 0.970 459,000 420,890 0.9170 0.940 0.920 0.980 0.880 0.970 459,000 0.9170 -2.08%
2022-10-05 0 0.960 0.920 1.040 0.960 0.990 2,815,880 2,272,576 0.8071 0.960 0.920 1.040 0.960 0.990 2,815,880 0.8071 -2.04%
2022-10-03 0 0.980 0.980 1.090 0.980 1.010 88,000 87,780 0.9975 0.980 0.980 1.090 0.980 1.010 88,000 0.9975 -3.92%
2022-09-30 0 1.020 1.000 1.020 1.020 1.040 90,000 92,900 1.0322 1.020 1.000 1.020 1.020 1.040 90,000 1.0322 -2.86%
2022-09-29 0 1.050 1.040 1.090 1.050 1.130 473,000 510,780 1.0799 1.050 1.040 1.090 1.050 1.130 473,000 1.0799 -0.94%
2022-09-28 0 1.060 1.060 1.100 0.900 1.140 920,080 950,322 1.0329 1.060 1.060 1.100 0.900 1.140 920,080 1.0329 9.28%
2022-09-27 0 0.970 0.910 0.970 0.970 0.980 50,000 48,600 0.9720 0.970 0.910 0.970 0.970 0.980 50,000 0.9720 3.19%
2022-09-26 0 0.940 0.940 0.960 0.920 0.960 378,560 355,789 0.9398 0.940 0.940 0.960 0.920 0.960 378,560 0.9398 -1.05%
2022-09-23 0 0.950 0.950 0.970 0.930 1.010 1,818,320 1,781,677 0.9798 0.950 0.950 0.970 0.930 1.010 1,818,320 0.9798 4.40%
2022-09-22 0 0.910 0.910 0.940 0.860 0.930 1,105,320 999,866 0.9046 0.910 0.910 0.940 0.860 0.930 1,105,320 0.9046 9.64%
2022-09-21 0 0.830 0.800 0.860 0.800 0.850 192,000 158,440 0.8252 0.830 0.800 0.860 0.800 0.850 192,000 0.8252 3.75%
2022-09-20 0 0.800 0.750 0.850 0.680 0.800 330,000 249,100 0.7548 0.800 0.750 0.850 0.680 0.800 330,000 0.7548 17.65%
2022-09-19 0 0.680 0.610 0.720 - - 0 0 - 0.680 0.610 0.720 - - 0 - 0.00%
2022-09-16 0 0.680 0.640 0.830 0.600 0.680 140,000 91,700 0.6550 0.680 0.640 0.830 0.600 0.680 140,000 0.6550 9.68%
2022-09-15 0 0.620 0.620 0.700 - - 0 0 - 0.620 0.620 0.700 - - 0 - 5.08%
2022-09-14 0 0.590 0.590 0.650 0.570 0.590 40,000 23,200 0.5800 0.590 0.590 0.650 0.570 0.590 40,000 0.5800 -6.35%
2022-09-13 0 0.630 0.630 0.770 0.600 0.650 234,800 148,945 0.6343 0.630 0.630 0.770 0.600 0.650 234,800 0.6343 8.62%
2022-09-09 0 0.580 0.580 0.650 0.560 0.600 134,400 77,448 0.5763 0.580 0.580 0.650 0.560 0.600 134,400 0.5763 -3.33%
2022-09-08 0 0.600 0.600 0.800 - - 1,440 835 0.5799 0.600 0.600 0.800 - - 1,440 0.5799 0.00%
2022-09-07 0 0.600 0.580 - 0.485 0.600 110,000 61,050 0.5550 0.600 0.580 - 0.485 0.600 110,000 0.5550 0.00%
2022-09-06 0 0.600 0.570 0.650 0.430 0.650 522,080 310,523 0.5948 0.600 0.570 0.650 0.430 0.650 522,080 0.5948 20.00%
2022-09-05 0 0.500 0.490 0.540 0.380 0.500 730,000 339,050 0.4645 0.500 0.490 0.540 0.380 0.500 730,000 0.4645 31.58%
2022-09-02 0 0.380 0.380 0.480 - - 0 0 - 0.380 0.380 0.480 - - 0 - 0.00%
2022-09-01 0 0.380 0.380 0.470 0.380 0.390 120,000 46,700 0.3892 0.380 0.380 0.470 0.380 0.390 120,000 0.3892 -2.56%
2022-08-31 0 0.390 0.390 0.420 0.390 0.400 40,000 15,900 0.3975 0.390 0.390 0.420 0.390 0.400 40,000 0.3975 2.63%
2022-08-30 0 0.380 0.380 0.400 0.380 0.400 50,000 19,600 0.3920 0.380 0.380 0.400 0.380 0.400 50,000 0.3920 0.00%
2022-08-29 0 0.380 0.380 0.480 0.380 0.490 284,000 122,770 0.4323 0.380 0.380 0.480 0.380 0.490 284,000 0.4323 2.70%
2022-08-26 0 0.370 0.370 0.395 0.360 0.450 140,000 54,850 0.3918 0.370 0.370 0.395 0.360 0.450 140,000 0.3918 1.37%
2022-08-25 0 0.365 0.365 0.475 0.365 0.420 60,000 23,750 0.3958 0.365 0.365 0.475 0.365 0.420 60,000 0.3958 -3.95%
2022-08-24 0 0.380 0.375 0.470 0.380 0.415 261,000 102,810 0.3939 0.380 0.375 0.470 0.380 0.415 261,000 0.3939 -9.52%
2022-08-23 0 0.420 0.420 0.440 0.420 0.540 840,000 408,750 0.4866 0.420 0.420 0.440 0.420 0.540 840,000 0.4866 1.20%
2022-08-22 0 0.415 0.415 0.540 0.350 0.760 1,746,640 877,127 0.5022 0.415 0.415 0.540 0.350 0.760 1,746,640 0.5022 38.33%
2022-08-19 0 0.300 0.300 - - - 0 0 - 0.300 0.300 - - - 0 - 0.00%
2022-08-18 0 0.300 0.300 - 0.300 0.300 10,000 3,000 0.3000 0.300 0.300 - 0.300 0.300 10,000 0.3000 -11.76%
2022-08-17 0 0.340 0.340 0.420 0.340 0.360 74,000 25,620 0.3462 0.340 0.340 0.420 0.340 0.360 74,000 0.3462 3.03%
2022-08-16 0 0.330 0.330 0.340 0.330 0.330 60,000 19,800 0.3300 0.330 0.330 0.340 0.330 0.330 60,000 0.3300 10.00%
2022-08-15 0 0.300 0.300 0.370 0.300 0.300 25,000 7,375 0.2950 0.300 0.300 0.370 0.300 0.300 25,000 0.2950 11.11%
2022-08-12 0 0.270 0.270 0.355 0.270 0.300 4,050,000 1,214,400 0.2999 0.270 0.270 0.355 0.270 0.300 4,050,000 0.2999 0.00%
2022-08-11 0 0.270 0.270 0.300 0.270 0.370 234,800 69,622 0.2965 0.270 0.270 0.300 0.270 0.370 234,800 0.2965 1.89%
2022-08-10 0 0.265 0.250 0.290 0.250 0.330 140,000 42,650 0.3046 0.265 0.250 0.290 0.250 0.330 140,000 0.3046 -22.06%
2022-08-09 0 0.340 0.340 - - - 640 192 0.3000 0.340 0.340 - - - 640 0.3000 3.03%
2022-08-08 0 0.330 0.330 - 0.330 0.370 60,000 21,200 0.3533 0.330 0.330 - 0.330 0.370 60,000 0.3533 -13.16%
2022-08-05 0 0.380 0.375 - 0.350 0.600 53,200 22,252 0.4183 0.380 0.375 - 0.350 0.600 53,200 0.4183 -13.64%
2022-08-04 0 0.440 0.400 - - - 800 328 0.4100 0.440 0.400 - - - 800 0.4100 0.00%
2022-08-03 0 0.440 0.435 - - - 0 0 - 0.440 0.435 - - - 0 - 0.00%
2022-08-02 0 0.440 0.440 - - - 0 0 - 0.440 0.440 - - - 0 - 0.00%
2022-08-01 0 0.440 0.440 - - - 0 0 - 0.440 0.440 - - - 0 - 1.15%
2022-07-29 0 0.435 0.435 - - - 0 0 - 0.435 0.435 - - - 0 - 0.00%
2022-07-28 0 0.435 0.435 - - - 0 0 - 0.435 0.435 - - - 0 - 0.00%
2022-07-27 0 0.435 0.430 - - - 0 0 - 0.435 0.430 - - - 0 - 0.00%
2022-07-26 0 0.435 0.435 0.580 0.435 0.580 30,000 14,500 0.4833 0.435 0.435 0.580 0.435 0.580 30,000 0.4833 -3.33%
2022-07-25 0 0.450 0.380 - - - 800 288 0.3600 0.450 0.380 - - - 800 0.3600 0.00%
2022-07-22 0 0.450 0.380 - - - 0 0 - 0.450 0.380 - - - 0 - 0.00%
2022-07-21 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2022-07-20 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2022-07-19 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2022-07-18 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2022-07-15 0 0.450 0.380 0.450 - - 0 0 - 0.450 0.380 0.450 - - 0 - 0.00%
2022-07-14 0 0.450 0.265 0.450 - - 0 0 - 0.450 0.265 0.450 - - 0 - 0.00%
2022-07-13 0 0.450 0.445 0.450 0.450 0.450 50,000 22,500 0.4500 0.450 0.445 0.450 0.450 0.450 50,000 0.4500 -4.26%
2022-07-12 0 0.470 0.415 - - - 0 0 - 0.470 0.415 - - - 0 - 0.00%
2022-07-11 0 0.470 0.410 - - - 0 0 - 0.470 0.410 - - - 0 - 0.00%
2022-07-08 0 0.470 0.410 - - - 80 30 0.3750 0.470 0.410 - - - 80 0.3750 0.00%
2022-07-07 0 0.470 0.465 0.650 - - 3 1 0.3333 0.470 0.465 0.650 - - 3 0.3333 0.00%
2022-07-06 0 0.470 0.470 0.650 - - 3,448 1,568 0.4548 0.470 0.470 0.650 - - 3,448 0.4548 1.08%
2022-07-05 0 0.465 0.405 0.650 - - 0 0 - 0.465 0.405 0.650 - - 0 - 0.00%
2022-07-04 0 0.465 0.450 0.530 - - 0 0 - 0.465 0.450 0.530 - - 0 - 0.00%
2022-06-30 0 0.465 0.450 0.640 0.450 0.630 53,120 25,981 0.4891 0.465 0.450 0.640 0.450 0.630 53,120 0.4891 -3.12%
2022-06-29 0 0.480 0.480 0.700 0.480 0.480 10,000 4,800 0.4800 0.480 0.480 0.700 0.480 0.480 10,000 0.4800 -20.00%
2022-06-28 0 0.600 0.480 0.600 0.650 0.650 20,000 13,000 0.6500 0.600 0.480 0.600 0.650 0.650 20,000 0.6500 -7.69%
2022-06-27 0 0.650 - 0.740 0.650 0.700 66,000 45,160 0.6842 0.650 - 0.740 0.650 0.700 66,000 0.6842 1.56%
2022-06-24 0 0.640 0.470 0.640 - - 0 0 - 0.640 0.470 0.640 - - 0 - -25.58%
2022-06-23 0 0.860 0.480 0.860 - - 1,600 1,152 0.7200 0.860 0.480 0.860 - - 1,600 0.7200 0.00%
2022-06-22 0 0.860 - 0.860 0.830 0.860 20,000 16,900 0.8450 0.860 - 0.860 0.830 0.860 20,000 0.8450 1.18%
2022-06-21 0 0.850 0.760 0.850 0.850 0.850 11,000 9,250 0.8409 0.850 0.760 0.850 0.850 0.850 11,000 0.8409 0.00%
2022-06-20 0 0.850 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
2022-06-17 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
2022-06-16 0 0.850 - 0.850 - - 160 128 0.8000 0.850 - 0.850 - - 160 0.8000 0.00%
2022-06-15 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
2022-06-14 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
2022-06-13 0 0.850 0.490 0.850 - - 0 0 - 0.850 0.490 0.850 - - 0 - 0.00%
2022-06-10 0 0.850 - 0.850 0.740 0.850 40,560 31,853 0.7853 0.850 - 0.850 0.740 0.850 40,560 0.7853 14.86%
2022-06-09 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2022-06-08 0 0.740 0.435 0.740 - - 0 0 - 0.740 0.435 0.740 - - 0 - 0.00%
2022-06-07 0 0.740 0.520 0.740 0.520 0.750 52,240 32,751 0.6269 0.740 0.520 0.740 0.520 0.750 52,240 0.6269 48.00%
2022-06-06 0 0.500 0.420 0.500 - - 0 0 - 0.500 0.420 0.500 - - 0 - 0.00%
2022-06-02 0 0.500 0.405 0.500 - - 0 0 - 0.500 0.405 0.500 - - 0 - 0.00%
2022-06-01 0 0.500 0.405 0.500 - - 0 0 - 0.500 0.405 0.500 - - 0 - 0.00%
2022-05-31 0 0.500 0.410 0.600 - - 0 0 - 0.500 0.410 0.600 - - 0 - 0.00%
2022-05-30 0 0.500 0.410 0.500 0.500 0.500 11,000 5,380 0.4891 0.500 0.410 0.500 0.500 0.500 11,000 0.4891 16.28%
2022-05-27 0 0.430 0.410 - - - 800 320 0.4000 0.430 0.410 - - - 800 0.4000 0.00%
2022-05-26 0 0.430 0.430 0.600 - - 0 0 - 0.430 0.430 0.600 - - 0 - 0.00%
2022-05-25 0 0.430 0.430 0.530 - - 640 262 0.4094 0.430 0.430 0.530 - - 640 0.4094 4.88%
2022-05-24 0 0.410 0.390 0.500 0.410 0.500 180,000 88,600 0.4922 0.410 0.390 0.500 0.410 0.500 180,000 0.4922 -8.89%
2022-05-23 0 0.450 0.450 0.600 - - 0 0 - 0.450 0.450 0.600 - - 0 - 0.00%
2022-05-20 0 0.450 0.450 - 0.450 0.450 20,000 8,550 0.4275 0.450 0.450 - 0.450 0.450 20,000 0.4275 5.88%
2022-05-19 0 0.425 0.425 0.530 0.425 0.560 40,800 20,666 0.5065 0.425 0.425 0.530 0.425 0.560 40,800 0.5065 6.25%
2022-05-18 0 0.400 0.400 0.560 0.435 0.435 10,000 4,350 0.4350 0.400 0.400 0.560 0.435 0.435 10,000 0.4350 -8.05%
2022-05-17 0 0.435 0.435 - - - 0 0 - 0.435 0.435 - - - 0 - 3.57%
2022-05-16 0 0.420 0.420 - - - 0 0 - 0.420 0.420 - - - 0 - 5.00%
2022-05-13 0 0.400 0.400 0.600 0.400 0.600 113,000 60,110 0.5319 0.400 0.400 0.600 0.400 0.600 113,000 0.5319 -11.11%
2022-05-12 0 0.450 0.450 0.630 0.450 0.630 90,000 44,100 0.4900 0.450 0.450 0.630 0.450 0.630 90,000 0.4900 -27.42%
2022-05-11 0 0.620 0.620 - - - 0 0 - 0.620 0.620 - - - 0 - 3.33%
2022-05-10 0 0.600 0.600 - - - 0 0 - 0.600 0.600 - - - 0 - 7.14%
2022-05-06 0 0.560 0.560 0.690 - - 0 0 - 0.560 0.560 0.690 - - 0 - 9.80%
2022-05-05 0 0.510 0.510 0.710 0.500 0.700 20,000 12,000 0.6000 0.510 0.510 0.710 0.500 0.700 20,000 0.6000 -26.09%
2022-05-04 0 0.690 0.480 0.890 0.690 0.780 76,000 56,080 0.7379 0.690 0.480 0.890 0.690 0.780 76,000 0.7379 15.00%
2022-05-03 0 0.600 0.500 0.600 - - 1,560 756 0.4846 0.600 0.500 0.600 - - 1,560 0.4846 -11.76%
2022-04-29 0 0.680 0.580 0.700 - - 0 0 - 0.680 0.580 0.700 - - 0 - 17.24%
2022-04-28 0 0.580 0.450 0.700 - - 0 0 - 0.580 0.450 0.700 - - 0 - 0.00%
2022-04-27 0 0.580 0.410 0.800 0.570 0.580 20,000 11,500 0.5750 0.580 0.410 0.800 0.570 0.580 20,000 0.5750 28.89%
2022-04-26 0 0.450 0.360 0.580 - - 0 0 - 0.450 0.360 0.580 - - 0 - 0.00%
2022-04-25 0 0.450 0.400 - - - 0 0 - 0.450 0.400 - - - 0 - 0.00%
2022-04-22 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2022-04-21 0 0.450 0.450 - 0.450 0.450 46,000 20,610 0.4480 0.450 0.450 - 0.450 0.450 46,000 0.4480 -6.25%
2022-04-20 0 0.480 0.400 - - - 0 0 - 0.480 0.400 - - - 0 - 0.00%
2022-04-19 0 0.480 0.460 - - - 0 0 - 0.480 0.460 - - - 0 - 0.00%
2022-04-14 0 0.480 0.450 - - - 0 0 - 0.480 0.450 - - - 0 - 0.00%
2022-04-13 0 0.480 0.400 - - - 0 0 - 0.480 0.400 - - - 0 - 0.00%
2022-04-12 0 0.480 0.480 - - - 7,520 3,459 0.4600 0.480 0.480 - - - 7,520 0.4600 0.00%
2022-04-11 0 0.480 0.480 - - - 0 0 - 0.480 0.480 - - - 0 - 0.00%
2022-04-08 0 0.480 0.480 - - - 0 0 - 0.480 0.480 - - - 0 - 0.00%
2022-04-07 0 0.480 0.450 - - - 0 0 - 0.480 0.450 - - - 0 - 0.00%
2022-04-06 0 0.480 0.480 - - - 0 0 - 0.480 0.480 - - - 0 - 0.00%
2022-04-04 0 0.480 0.480 - 0.480 0.480 40,000 19,200 0.4800 0.480 0.480 - 0.480 0.480 40,000 0.4800 0.00%
2022-04-01 0 0.480 0.450 - - - 0 0 - 0.480 0.450 - - - 0 - 0.00%
2022-03-31 0 0.480 0.280 0.700 0.480 0.480 50,000 24,000 0.4800 0.480 0.280 0.700 0.480 0.480 50,000 0.4800 0.00%
2022-03-30 0 0.480 0.480 0.560 0.480 0.485 40,000 19,250 0.4813 0.480 0.480 0.560 0.480 0.485 40,000 0.4813 0.00%
2022-03-29 0 0.480 0.480 - 0.480 0.480 13,080 6,246 0.4775 0.480 0.480 - 0.480 0.480 13,080 0.4775 -7.69%
2022-03-28 0 0.520 0.400 - - - 0 0 - 0.520 0.400 - - - 0 - 0.00%
2022-03-25 0 0.520 0.480 - - - 0 0 - 0.520 0.480 - - - 0 - 0.00%
2022-03-24 0 0.520 0.480 - - - 1,000 455 0.4550 0.520 0.480 - - - 1,000 0.4550 0.00%
2022-03-23 0 0.520 0.480 - - - 0 0 - 0.520 0.480 - - - 0 - 0.00%
2022-03-22 0 0.520 0.480 0.520 0.520 0.520 24,480 12,519 0.5114 0.520 0.480 0.520 0.520 0.520 24,480 0.5114 -5.45%
2022-03-21 0 0.550 0.520 - 0.550 0.550 20,000 11,000 0.5500 0.550 0.520 - 0.550 0.550 20,000 0.5500 0.00%
2022-03-18 0 0.550 0.520 - - - 0 0 - 0.550 0.520 - - - 0 - 0.00%
2022-03-17 0 0.550 0.520 - - - 2,080 1,040 0.5000 0.550 0.520 - - - 2,080 0.5000 0.00%
2022-03-16 0 0.550 0.520 - 0.550 0.550 100,000 55,000 0.5500 0.550 0.520 - 0.550 0.550 100,000 0.5500 -1.79%
2022-03-15 0 0.560 0.520 - - - 0 0 - 0.560 0.520 - - - 0 - 0.00%
2022-03-14 0 0.560 0.530 - - - 0 0 - 0.560 0.530 - - - 0 - 0.00%
2022-03-11 0 0.560 0.530 - - - 0 0 - 0.560 0.530 - - - 0 - 0.00%
2022-03-10 0 0.560 0.530 - - - 0 0 - 0.560 0.530 - - - 0 - 0.00%
2022-03-09 0 0.560 0.520 - - - 0 0 - 0.560 0.520 - - - 0 - 0.00%
2022-03-08 0 0.560 0.520 - - - 0 0 - 0.560 0.520 - - - 0 - 0.00%
2022-03-07 0 0.560 0.520 - - - 5,000 2,450 0.4900 0.560 0.520 - - - 5,000 0.4900 0.00%
2022-03-04 0 0.560 0.520 - - - 0 0 - 0.560 0.520 - - - 0 - 0.00%
2022-03-03 0 0.560 0.520 - - - 0 0 - 0.560 0.520 - - - 0 - 0.00%
2022-03-02 0 0.560 0.520 - - - 0 0 - 0.560 0.520 - - - 0 - 0.00%
2022-03-01 0 0.560 0.520 - - - 0 0 - 0.560 0.520 - - - 0 - 0.00%
2022-02-28 0 0.560 0.520 - - - 0 0 - 0.560 0.520 - - - 0 - 0.00%
2022-02-25 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2022-02-24 0 0.560 0.520 0.720 - - 0 0 - 0.560 0.520 0.720 - - 0 - 0.00%
2022-02-23 0 0.560 0.520 0.720 - - 0 0 - 0.560 0.520 0.720 - - 0 - 0.00%
2022-02-22 0 0.560 0.510 0.720 - - 0 0 - 0.560 0.510 0.720 - - 0 - 0.00%
2022-02-21 0 0.560 0.500 0.720 - - 0 0 - 0.560 0.500 0.720 - - 0 - 0.00%
2022-02-18 0 0.560 0.530 0.720 - - 640 308 0.4813 0.560 0.530 0.720 - - 640 0.4813 0.00%
2022-02-17 0 0.560 0.560 - - - 0 0 - 0.560 0.560 - - - 0 - 3.70%
2022-02-16 0 0.540 0.540 - - - 1,920 998 0.5198 0.540 0.540 - - - 1,920 0.5198 1.89%
2022-02-15 0 0.530 0.530 - 0.500 0.500 10,000 5,000 0.5000 0.530 0.530 - 0.500 0.500 10,000 0.5000 -5.36%
2022-02-14 0 0.560 0.560 - - - 0 0 - 0.560 0.560 - - - 0 - 0.00%
2022-02-11 0 0.560 0.560 - - - 0 0 - 0.560 0.560 - - - 0 - 1.82%
2022-02-10 0 0.550 0.500 - - - 0 0 - 0.550 0.500 - - - 0 - 0.00%
2022-02-09 0 0.550 0.520 - - - 0 0 - 0.550 0.520 - - - 0 - 0.00%
2022-02-08 0 0.550 0.550 - - - 0 0 - 0.550 0.550 - - - 0 - 0.00%
2022-02-07 0 0.550 0.550 - 0.500 0.550 30,000 15,700 0.5233 0.550 0.550 - 0.500 0.550 30,000 0.5233 -19.12%
2022-02-04 0 0.680 0.530 - - - 0 0 - 0.680 0.530 - - - 0 - 0.00%
2022-01-31 0 0.680 0.680 - - - 0 0 - 0.680 0.680 - - - 0 - 4.62%
2022-01-28 0 0.650 0.650 - - - 0 0 - 0.650 0.650 - - - 0 - 0.00%
2022-01-27 0 0.650 0.650 - - - 0 0 - 0.650 0.650 - - - 0 - 0.00%
2022-01-26 0 0.650 0.650 - - - 0 0 - 0.650 0.650 - - - 0 - 0.00%
2022-01-25 0 0.650 0.650 - - - 0 0 - 0.650 0.650 - - - 0 - 0.00%
2022-01-24 0 0.650 0.650 0.800 0.650 0.650 10,000 6,500 0.6500 0.650 0.650 0.800 0.650 0.650 10,000 0.6500 -18.75%
2022-01-21 0 0.800 0.650 0.800 - - 0 0 - 0.800 0.650 0.800 - - 0 - 0.00%
2022-01-20 0 0.800 0.740 - 0.800 0.800 10,000 8,000 0.8000 0.800 0.740 - 0.800 0.800 10,000 0.8000 8.11%
2022-01-19 0 0.740 0.740 - - - 0 0 - 0.740 0.740 - - - 0 - 0.00%
2022-01-18 0 0.740 0.700 0.850 - - 0 0 - 0.740 0.700 0.850 - - 0 - 0.00%
2022-01-17 0 0.740 0.700 - - - 0 0 - 0.740 0.700 - - - 0 - 0.00%
2022-01-14 0 0.740 0.700 - - - 0 0 - 0.740 0.700 - - - 0 - 0.00%
2022-01-13 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2022-01-12 0 0.740 0.710 - - - 0 0 - 0.740 0.710 - - - 0 - -7.50%
2022-01-11 0 0.800 0.800 - 0.800 0.800 10,000 8,000 0.8000 0.800 0.800 - 0.800 0.800 10,000 0.8000 0.00%
2022-01-10 0 0.800 0.730 - - - 0 0 - 0.800 0.730 - - - 0 - 0.00%
2022-01-07 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2022-01-06 0 0.800 0.800 0.850 0.800 0.800 15,000 11,800 0.7867 0.800 0.800 0.850 0.800 0.800 15,000 0.7867 -2.44%
2022-01-05 0 0.820 0.750 0.820 0.820 0.820 12,000 9,640 0.8033 0.820 0.750 0.820 0.820 0.820 12,000 0.8033 -6.82%
2022-01-04 0 0.880 0.880 - 0.880 0.880 25,840 22,174 0.8581 0.880 0.880 - 0.880 0.880 25,840 0.8581 0.00%
2022-01-03 0 0.880 0.880 - 0.880 0.880 18,000 15,440 0.8578 0.880 0.880 - 0.880 0.880 18,000 0.8578 0.00%
2021-12-31 0 0.880 0.880 - - - 0 0 - 0.880 0.880 - - - 0 - 0.00%
2021-12-30 0 0.880 0.880 1.100 - - 0 0 - 0.880 0.880 1.100 - - 0 - 0.00%
2021-12-29 0 0.880 0.880 1.100 - - 0 0 - 0.880 0.880 1.100 - - 0 - 0.00%
2021-12-28 0 0.880 0.880 1.100 - - 0 0 - 0.880 0.880 1.100 - - 0 - 0.00%
2021-12-24 0 0.880 0.880 1.020 - - 600 516 0.8600 0.880 0.880 1.020 - - 600 0.8600 0.00%
2021-12-23 0 0.880 0.850 1.020 0.860 0.880 29,280 24,824 0.8478 0.880 0.850 1.020 0.860 0.880 29,280 0.8478 2.33%
2021-12-22 0 0.860 0.860 1.000 - - 0 0 - 0.860 0.860 1.000 - - 0 - 0.00%
2021-12-21 0 0.860 0.850 1.030 - - 1,000 830 0.8300 0.860 0.850 1.030 - - 1,000 0.8300 0.00%
2021-12-20 0 0.860 0.860 1.030 0.860 0.860 10,000 8,600 0.8600 0.860 0.860 1.030 0.860 0.860 10,000 0.8600 0.00%
2021-12-17 0 0.860 0.860 0.910 0.830 0.900 150,000 127,900 0.8527 0.860 0.860 0.910 0.830 0.900 150,000 0.8527 -5.49%
2021-12-16 0 0.910 0.900 0.950 0.900 0.950 82,400 76,588 0.9295 0.910 0.900 0.950 0.900 0.950 82,400 0.9295 -1.09%
2021-12-15 0 0.920 0.920 0.960 0.910 1.000 111,000 110,000 0.9910 0.920 0.920 0.960 0.910 1.000 111,000 0.9910 2.22%
2021-12-14 0 0.900 0.900 0.950 0.900 0.940 120,000 110,100 0.9175 0.900 0.900 0.950 0.900 0.940 120,000 0.9175 -7.22%
2021-12-13 0 0.970 - 1.050 - - 0 0 - 0.970 - 1.050 - - 0 - 0.00%
2021-12-10 0 0.970 - 1.020 - - 0 0 - 0.970 - 1.020 - - 0 - 0.00%
2021-12-09 0 0.970 0.940 1.050 - - 0 0 - 0.970 0.940 1.050 - - 0 - 0.00%
2021-12-08 0 0.970 0.940 1.100 - - 6,800 6,256 0.9200 0.970 0.940 1.100 - - 6,800 0.9200 0.00%
2021-12-07 0 0.970 0.950 1.020 - - 0 0 - 0.970 0.950 1.020 - - 0 - 0.00%
2021-12-06 0 0.970 0.960 1.100 - - 0 0 - 0.970 0.960 1.100 - - 0 - 0.00%
2021-12-03 0 0.970 0.960 1.060 0.950 1.040 174,000 178,620 1.0266 0.970 0.960 1.060 0.950 1.040 174,000 1.0266 2.11%
2021-12-02 0 0.950 0.940 1.030 0.940 0.940 21,560 20,219 0.9378 0.950 0.940 1.030 0.940 0.940 21,560 0.9378 -5.00%
2021-12-01 0 1.000 0.910 1.060 0.990 1.000 34,000 33,360 0.9812 1.000 0.910 1.060 0.990 1.000 34,000 0.9812 7.53%
2021-11-30 0 0.930 0.910 1.040 0.930 0.930 13,200 12,180 0.9227 0.930 0.910 1.040 0.930 0.930 13,200 0.9227 -10.58%
2021-11-29 0 1.040 0.930 1.060 - - 0 0 - 1.040 0.930 1.060 - - 0 - 0.00%
2021-11-26 0 1.040 0.910 1.050 - - 0 0 - 1.040 0.910 1.050 - - 0 - 0.00%
2021-11-25 0 1.040 0.930 1.100 0.970 1.040 261,400 263,530 1.0081 1.040 0.930 1.100 0.970 1.040 261,400 1.0081 4.00%
2021-11-24 0 1.000 0.910 1.020 0.990 1.000 140,000 139,800 0.9986 1.000 0.910 1.020 0.990 1.000 140,000 0.9986 3.09%
2021-11-23 0 0.970 0.900 1.040 - - 0 0 - 0.970 0.900 1.040 - - 0 - 0.00%
2021-11-22 0 0.970 0.910 1.040 0.960 0.970 60,000 58,000 0.9667 0.970 0.910 1.040 0.960 0.970 60,000 0.9667 0.00%
2021-11-19 0 0.970 0.930 1.040 - - 0 0 - 0.970 0.930 1.040 - - 0 - 0.00%
2021-11-18 0 0.970 0.950 1.060 0.970 0.970 10,000 9,700 0.9700 0.970 0.950 1.060 0.970 0.970 10,000 0.9700 0.00%
2021-11-17 0 0.970 0.910 1.060 - - 800 712 0.8900 0.970 0.910 1.060 - - 800 0.8900 0.00%
2021-11-16 0 0.970 0.970 1.030 0.940 0.970 89,160 84,235 0.9448 0.970 0.970 1.030 0.940 0.970 89,160 0.9448 -1.02%
2021-11-15 0 0.980 0.900 1.030 - - 0 0 - 0.980 0.900 1.030 - - 0 - 0.00%
2021-11-12 0 0.980 0.800 1.030 - - 0 0 - 0.980 0.800 1.030 - - 0 - 0.00%
2021-11-11 0 0.980 0.960 1.020 0.900 0.980 1,816,000 1,777,580 0.9788 0.980 0.960 1.020 0.900 0.980 1,816,000 0.9788 3.16%
2021-11-10 0 0.950 0.950 1.030 0.910 0.950 110,000 104,100 0.9464 0.950 0.950 1.030 0.910 0.950 110,000 0.9464 -3.06%
2021-11-09 0 0.980 0.950 1.040 0.950 0.980 220,000 210,840 0.9584 0.980 0.950 1.040 0.950 0.980 220,000 0.9584 3.16%
2021-11-08 0 0.950 0.910 1.030 - - 0 0 - 0.950 0.910 1.030 - - 0 - 0.00%
2021-11-05 0 0.950 0.950 1.030 0.950 0.970 180,000 172,200 0.9567 0.950 0.950 1.030 0.950 0.970 180,000 0.9567 0.00%
2021-11-04 0 0.950 0.950 0.980 0.950 0.950 11,960 11,322 0.9467 0.950 0.950 0.980 0.950 0.950 11,960 0.9467 0.00%
2021-11-03 0 0.950 0.950 1.030 0.950 0.960 20,000 19,100 0.9550 0.950 0.950 1.030 0.950 0.960 20,000 0.9550 -7.77%
2021-11-02 0 1.030 0.970 1.040 0.960 1.030 340,000 341,700 1.0050 1.030 0.970 1.040 0.960 1.030 340,000 1.0050 3.00%
2021-11-01 0 1.000 0.950 1.080 0.910 1.000 130,000 124,500 0.9577 1.000 0.950 1.080 0.910 1.000 130,000 0.9577 0.00%
2021-10-29 0 1.000 1.000 1.100 1.000 1.110 271,420 272,179 1.0028 1.000 1.000 1.100 1.000 1.110 271,420 1.0028 -0.99%
2021-10-28 0 1.010 0.940 1.100 1.010 1.020 22,320 22,596 1.0124 1.010 0.940 1.100 1.010 1.020 22,320 1.0124 -0.98%
2021-10-27 0 1.020 1.010 1.110 0.920 1.020 313,000 312,260 0.9976 1.020 1.010 1.110 0.920 1.020 313,000 0.9976 2.00%
2021-10-26 0 1.000 0.900 1.030 0.980 1.000 65,120 64,408 0.9891 1.000 0.900 1.030 0.980 1.000 65,120 0.9891 0.00%
2021-10-25 0 1.000 0.900 1.030 - - 0 0 - 1.000 0.900 1.030 - - 0 - 0.00%
2021-10-22 0 1.000 0.940 1.030 0.940 1.000 160,022 157,021 0.9812 1.000 0.940 1.030 0.940 1.000 160,022 0.9812 4.17%
2021-10-21 0 0.960 0.920 0.990 0.910 0.980 70,000 66,000 0.9429 0.960 0.920 0.990 0.910 0.980 70,000 0.9429 -4.00%
2021-10-20 0 1.000 0.940 1.010 0.900 1.000 330,000 323,000 0.9788 1.000 0.940 1.010 0.900 1.000 330,000 0.9788 -0.99%
2021-10-19 0 1.010 0.960 1.010 0.900 1.010 870,000 829,000 0.9529 1.010 0.960 1.010 0.900 1.010 870,000 0.9529 10.99%
2021-10-18 0 0.910 0.900 0.950 0.910 0.920 103,000 93,400 0.9068 0.910 0.900 0.950 0.910 0.920 103,000 0.9068 0.00%
2021-10-15 0 0.910 0.910 0.960 0.910 0.960 120,000 111,400 0.9283 0.910 0.910 0.960 0.910 0.960 120,000 0.9283 -2.15%
2021-10-12 0 0.930 0.910 0.950 0.780 0.930 1,083,120 946,673 0.8740 0.930 0.910 0.950 0.780 0.930 1,083,120 0.8740 20.78%
2021-10-11 0 0.770 0.780 0.890 0.770 0.870 150,000 119,100 0.7940 0.770 0.780 0.890 0.770 0.870 150,000 0.7940 -2.53%
2021-10-08 0 0.790 0.790 0.850 0.770 0.770 30,000 23,100 0.7700 0.790 0.790 0.850 0.770 0.770 30,000 0.7700 2.60%
2021-10-07 0 0.770 0.740 0.800 0.770 0.970 276,048 233,354 0.8453 0.770 0.740 0.800 0.770 0.970 276,048 0.8453 -11.49%
2021-10-06 0 0.870 0.830 0.870 0.810 0.900 1,687,025 1,495,921 0.8867 0.870 0.830 0.870 0.810 0.900 1,687,025 0.8867 17.57%
2021-10-05 0 0.740 0.740 0.880 0.740 0.880 770,000 650,000 0.8442 0.740 0.740 0.880 0.740 0.880 770,000 0.8442 7.25%
2021-10-04 0 0.690 0.690 0.770 0.660 0.750 259,920 188,847 0.7266 0.690 0.690 0.770 0.660 0.750 259,920 0.7266 4.55%
2021-09-30 0 0.660 0.610 0.790 - - 0 0 - 0.660 0.610 0.790 - - 0 - 0.00%
2021-09-29 0 0.660 0.660 0.700 0.630 0.670 140,000 93,300 0.6664 0.660 0.660 0.700 0.630 0.670 140,000 0.6664 -7.04%
2021-09-28 0 0.710 0.710 0.840 0.620 0.710 20,000 13,300 0.6650 0.710 0.710 0.840 0.620 0.710 20,000 0.6650 -5.33%
2021-09-27 0 0.750 0.750 0.820 0.740 0.750 288,000 213,440 0.7411 0.750 0.750 0.820 0.740 0.750 288,000 0.7411 -1.32%
2021-09-24 0 0.760 0.760 0.790 0.690 0.840 1,822,800 1,387,560 0.7612 0.760 0.760 0.790 0.690 0.840 1,822,800 0.7612 20.63%
2021-09-23 0 0.630 0.630 0.700 0.610 0.670 428,000 278,640 0.6510 0.630 0.630 0.700 0.610 0.670 428,000 0.6510 14.55%
2021-09-21 0 0.550 0.550 0.600 0.550 0.560 40,000 22,200 0.5550 0.550 0.550 0.600 0.550 0.560 40,000 0.5550 -8.33%
2021-09-20 0 0.600 0.570 0.600 0.570 0.610 46,000 26,740 0.5813 0.600 0.570 0.600 0.570 0.610 46,000 0.5813 3.45%
2021-09-17 0 0.580 0.570 0.600 0.570 0.610 237,000 140,750 0.5939 0.580 0.570 0.600 0.570 0.610 237,000 0.5939 7.41%
2021-09-16 0 0.540 0.500 0.580 0.540 0.560 397,200 215,072 0.5415 0.540 0.500 0.580 0.540 0.560 397,200 0.5415 -10.00%
2021-09-15 0 0.600 0.560 0.610 0.560 0.640 449,920 267,956 0.5956 0.600 0.560 0.610 0.560 0.640 449,920 0.5956 9.09%
2021-09-14 0 0.550 0.550 0.600 0.550 0.630 250,000 151,500 0.6060 0.550 0.550 0.600 0.550 0.630 250,000 0.6060 -9.84%
2021-09-13 0 0.610 0.560 0.620 0.500 0.610 760,000 442,700 0.5825 0.610 0.560 0.620 0.500 0.610 760,000 0.5825 15.09%
2021-09-10 0 0.530 0.520 0.570 0.490 0.570 448,040 238,638 0.5326 0.530 0.520 0.570 0.490 0.570 448,040 0.5326 13.98%
2021-09-09 0 0.465 0.450 0.485 0.465 0.465 30,000 13,950 0.4650 0.465 0.450 0.485 0.465 0.465 30,000 0.4650 0.00%
2021-09-08 0 0.465 0.455 0.485 0.465 0.465 10,000 4,650 0.4650 0.465 0.455 0.485 0.465 0.465 10,000 0.4650 -7.00%
2021-09-07 0 0.500 0.460 0.510 0.490 0.500 200,000 99,800 0.4990 0.500 0.460 0.510 0.490 0.500 200,000 0.4990 8.70%
2021-09-06 0 0.460 0.455 0.480 0.460 0.460 10,000 4,600 0.4600 0.460 0.455 0.480 0.460 0.460 10,000 0.4600 -8.00%
2021-09-03 0 0.500 0.480 0.510 0.495 0.500 50,000 24,950 0.4990 0.500 0.480 0.510 0.495 0.500 50,000 0.4990 1.01%
2021-09-02 0 0.495 0.475 0.500 0.480 0.500 340,000 162,100 0.4768 0.495 0.475 0.500 0.480 0.500 340,000 0.4768 -1.00%
2021-09-01 0 0.500 0.480 0.510 0.500 0.500 70,000 35,000 0.5000 0.500 0.480 0.510 0.500 0.500 70,000 0.5000 0.00%
2021-08-31 0 0.500 0.470 0.510 - - 0 0 - 0.500 0.470 0.510 - - 0 - 0.00%
2021-08-30 0 0.500 0.480 0.520 - - 7,960,000 3,980,000 0.5000 0.500 0.480 0.520 - - 7,960,000 0.5000 0.00%
2021-08-27 0 0.500 0.480 0.510 0.490 0.500 176,000 87,540 0.4974 0.500 0.480 0.510 0.490 0.500 176,000 0.4974 0.00%
2021-08-26 0 0.500 0.440 0.510 - - 0 0 - 0.500 0.440 0.510 - - 0 - 0.00%
2021-08-25 0 0.500 0.435 0.510 0.440 0.500 70,000 33,900 0.4843 0.500 0.435 0.510 0.440 0.500 70,000 0.4843 0.00%
2021-08-24 0 0.500 0.470 0.500 0.500 0.500 60,000 30,000 0.5000 0.500 0.470 0.500 0.500 0.500 60,000 0.5000 -1.96%
2021-08-23 0 0.510 0.435 0.510 0.510 0.510 30,000 15,300 0.5100 0.510 0.435 0.510 0.510 0.510 30,000 0.5100 0.00%
2021-08-20 0 0.510 0.465 0.510 0.435 0.510 150,000 70,800 0.4720 0.510 0.465 0.510 0.435 0.510 150,000 0.4720 -3.77%
2021-08-19 0 0.530 0.445 0.530 0.510 0.530 30,000 15,500 0.5167 0.530 0.445 0.530 0.510 0.530 30,000 0.5167 3.92%
2021-08-18 0 0.510 0.470 0.520 0.475 0.510 169,520 85,534 0.5046 0.510 0.470 0.520 0.475 0.510 169,520 0.5046 0.00%
2021-08-17 0 0.510 0.430 0.510 - - 4,000 1,680 0.4200 0.510 0.430 0.510 - - 4,000 0.4200 0.00%
2021-08-16 0 0.510 0.450 0.510 0.490 0.510 447,000 226,510 0.5067 0.510 0.450 0.510 0.490 0.510 447,000 0.5067 10.87%
2021-08-13 0 0.460 0.435 0.475 0.435 0.460 1,040,000 475,550 0.4573 0.460 0.435 0.475 0.435 0.460 1,040,000 0.4573 5.75%
2021-08-12 0 0.435 0.435 0.475 0.415 0.495 275,440 123,908 0.4499 0.435 0.435 0.475 0.415 0.495 275,440 0.4499 3.57%
2021-08-11 0 0.420 0.410 0.465 0.420 0.470 70,000 30,400 0.4343 0.420 0.410 0.465 0.420 0.470 70,000 0.4343 2.44%
2021-08-10 0 0.410 0.420 0.460 0.410 0.420 20,000 8,300 0.4150 0.410 0.420 0.460 0.410 0.420 20,000 0.4150 -1.20%
2021-08-09 0 0.415 0.410 0.435 0.415 0.445 48,400 20,176 0.4169 0.415 0.410 0.435 0.415 0.445 48,400 0.4169 -1.19%
2021-08-06 0 0.420 0.415 0.455 - - 0 0 - 0.420 0.415 0.455 - - 0 - 0.00%
2021-08-05 0 0.420 0.420 0.460 0.410 0.445 170,000 72,750 0.4279 0.420 0.420 0.460 0.410 0.445 170,000 0.4279 -4.55%
2021-08-04 0 0.440 0.440 0.485 - - 0 0 - 0.440 0.440 0.485 - - 0 - 7.32%
2021-08-03 0 0.410 0.410 0.480 0.410 0.500 326,000 155,114 0.4758 0.410 0.410 0.480 0.410 0.500 326,000 0.4758 0.00%
2021-08-02 0 0.410 0.410 0.440 0.410 0.440 60,000 25,650 0.4275 0.410 0.410 0.440 0.410 0.440 60,000 0.4275 0.00%
2021-07-30 0 0.410 0.405 0.435 0.410 0.410 14,000 5,660 0.4043 0.410 0.405 0.435 0.410 0.410 14,000 0.4043 2.50%
2021-07-29 0 0.400 0.400 0.435 0.400 0.450 141,000 59,420 0.4214 0.400 0.400 0.435 0.400 0.450 141,000 0.4214 -2.44%
2021-07-28 0 0.410 0.410 0.435 0.410 0.410 240,000 98,400 0.4100 0.410 0.410 0.435 0.410 0.410 240,000 0.4100 7.89%
2021-07-27 0 0.380 0.380 0.400 0.370 0.460 490,000 201,200 0.4106 0.380 0.380 0.400 0.370 0.460 490,000 0.4106 4.11%
2021-07-26 0 0.365 0.365 0.420 0.365 0.450 156,000 62,695 0.4019 0.365 0.365 0.420 0.365 0.450 156,000 0.4019 4.29%
2021-07-23 0 0.350 0.365 0.400 0.350 0.425 320,000 127,300 0.3978 0.350 0.365 0.400 0.350 0.425 320,000 0.3978 -15.66%
2021-07-22 0 0.415 0.410 0.435 0.410 0.415 50,000 20,650 0.4130 0.415 0.410 0.435 0.410 0.415 50,000 0.4130 3.75%
2021-07-21 0 0.400 0.395 0.440 0.440 0.440 10,000 4,400 0.4400 0.400 0.395 0.440 0.440 0.440 10,000 0.4400 -2.44%
2021-07-20 0 0.410 0.410 0.435 0.400 0.435 140,480 57,487 0.4092 0.410 0.410 0.435 0.400 0.435 140,480 0.4092 17.14%
2021-07-19 0 0.350 0.350 0.440 0.350 0.375 100,000 36,850 0.3685 0.350 0.350 0.440 0.350 0.375 100,000 0.3685 -1.41%
2021-07-16 0 0.355 0.355 0.460 0.355 0.475 80,000 35,850 0.4481 0.355 0.355 0.460 0.355 0.475 80,000 0.4481 1.43%
2021-07-15 0 0.350 0.345 0.495 - - 0 0 - 0.350 0.345 0.495 - - 0 - 0.00%
2021-07-14 0 0.350 0.345 0.400 - - 0 0 - 0.350 0.345 0.400 - - 0 - 0.00%
2021-07-13 0 0.350 0.360 0.570 - - 0 0 - 0.350 0.360 0.570 - - 0 - 0.00%
2021-07-12 0 0.350 0.350 0.415 0.350 0.415 45,760 18,167 0.3970 0.350 0.350 0.415 0.350 0.415 45,760 0.3970 -13.58%
2021-07-09 0 0.405 0.345 0.435 0.405 0.550 130,000 59,350 0.4565 0.405 0.345 0.435 0.405 0.550 130,000 0.4565 -23.58%
2021-07-08 0 0.530 0.455 0.550 0.530 0.530 90,320 47,840 0.5297 0.530 0.455 0.550 0.530 0.530 90,320 0.5297 23.26%
2021-07-07 0 0.430 0.410 0.580 0.470 0.510 46,000 22,700 0.4935 0.430 0.410 0.580 0.470 0.510 46,000 0.4935 4.88%
2021-07-06 0 0.410 0.410 0.430 0.410 0.410 10,000 4,100 0.4100 0.410 0.410 0.430 0.410 0.410 10,000 0.4100 -24.07%
2021-07-05 0 0.540 0.460 0.570 0.540 0.540 103,000 55,335 0.5372 0.540 0.460 0.570 0.540 0.540 103,000 0.5372 0.00%
2021-07-02 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2021-06-30 0 0.540 0.405 0.570 - - 0 0 - 0.540 0.405 0.570 - - 0 - 0.00%
2021-06-29 0 0.540 0.500 0.570 0.540 0.540 14,000 7,360 0.5257 0.540 0.500 0.570 0.540 0.540 14,000 0.5257 -1.82%
2021-06-28 0 0.550 0.500 0.570 - - 120 57 0.4750 0.550 0.500 0.570 - - 120 0.4750 0.00%
2021-06-25 0 0.550 0.470 0.570 - - 0 0 - 0.550 0.470 0.570 - - 0 - 0.00%
2021-06-24 0 0.550 0.540 0.600 0.520 0.570 622,000 347,250 0.5583 0.550 0.540 0.600 0.520 0.570 622,000 0.5583 7.84%
2021-06-23 0 0.510 0.500 0.600 0.500 0.550 277,000 141,665 0.5114 0.510 0.500 0.600 0.500 0.550 277,000 0.5114 2.00%
2021-06-22 0 0.500 0.500 0.570 - - 0 0 - 0.500 0.500 0.570 - - 0 - 0.00%
2021-06-21 0 0.500 0.500 0.600 0.500 0.570 190,000 105,250 0.5539 0.500 0.500 0.600 0.500 0.570 190,000 0.5539 3.09%
2021-06-18 0 0.485 0.485 0.550 0.485 0.485 18,000 8,570 0.4761 0.485 0.485 0.550 0.485 0.485 18,000 0.4761 -3.00%
2021-06-17 0 0.500 0.450 0.550 - - 0 0 - 0.500 0.450 0.550 - - 0 - 0.00%
2021-06-16 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 0.00%
2021-06-15 0 0.500 0.450 0.600 0.450 0.520 56,720 27,400 0.4831 0.500 0.450 0.600 0.450 0.520 56,720 0.4831 13.64%
2021-06-11 0 0.440 0.440 0.550 0.440 0.490 31,000 14,125 0.4556 0.440 0.440 0.550 0.440 0.490 31,000 0.4556 -12.00%
2021-06-10 0 0.500 0.445 0.550 0.500 0.520 40,000 20,400 0.5100 0.500 0.445 0.550 0.500 0.520 40,000 0.5100 -1.96%
2021-06-09 0 0.510 0.495 0.580 0.450 0.580 330,000 181,500 0.5500 0.510 0.495 0.580 0.450 0.580 330,000 0.5500 17.24%
2021-06-08 0 0.435 0.435 0.520 - - 0 0 - 0.435 0.435 0.520 - - 0 - 1.16%
2021-06-07 0 0.430 0.430 0.540 0.430 0.530 736,000 376,400 0.5114 0.430 0.430 0.540 0.430 0.530 736,000 0.5114 0.00%
2021-06-04 0 0.430 0.430 0.540 0.425 0.510 145,000 66,750 0.4603 0.430 0.430 0.540 0.425 0.510 145,000 0.4603 7.50%
2021-06-03 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 0.00%
2021-06-02 0 0.400 0.400 0.450 0.400 0.400 20,000 8,000 0.4000 0.400 0.400 0.450 0.400 0.400 20,000 0.4000 -3.61%
2021-06-01 0 0.415 0.400 0.450 - - 0 0 - 0.415 0.400 0.450 - - 0 - 0.00%
2021-05-31 0 0.415 0.390 0.450 - - 1,600 592 0.3700 0.415 0.390 0.450 - - 1,600 0.3700 0.00%
2021-05-28 0 0.415 0.410 0.450 0.405 0.415 50,000 20,450 0.4090 0.415 0.410 0.450 0.405 0.415 50,000 0.4090 3.75%
2021-05-27 0 0.400 0.375 0.450 0.380 0.400 190,000 73,950 0.3892 0.400 0.375 0.450 0.380 0.400 190,000 0.3892 1.27%
2021-05-26 0 0.395 0.395 0.400 - - 0 0 - 0.395 0.395 0.400 - - 0 - 5.33%
2021-05-25 0 0.375 0.375 0.450 - - 960 331 0.3448 0.375 0.375 0.450 - - 960 0.3448 1.35%
2021-05-24 0 0.370 0.370 0.400 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2021-05-21 0 0.370 0.370 0.400 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2021-05-20 0 0.370 0.370 0.400 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2021-05-18 0 0.370 0.335 0.530 0.370 0.415 30,000 12,000 0.4000 0.370 0.335 0.530 0.370 0.415 30,000 0.4000 -10.84%
2021-05-17 0 0.415 0.400 0.415 0.410 0.415 50,000 20,650 0.4130 0.415 0.400 0.415 0.410 0.415 50,000 0.4130 2.47%
2021-05-14 0 0.405 0.400 0.415 - - 0 0 - 0.405 0.400 0.415 - - 0 - 0.00%
2021-05-13 0 0.405 0.400 0.470 0.400 0.405 20,000 8,050 0.4025 0.405 0.400 0.470 0.400 0.405 20,000 0.4025 0.00%
2021-05-12 0 0.405 0.400 0.500 0.405 0.405 10,000 4,050 0.4050 0.405 0.400 0.500 0.405 0.405 10,000 0.4050 1.25%
2021-05-11 0 0.400 0.400 0.490 - - 0 0 - 0.400 0.400 0.490 - - 0 - 0.00%
2021-05-10 0 0.400 0.400 0.440 0.380 0.410 176,000 70,290 0.3994 0.400 0.400 0.440 0.380 0.410 176,000 0.3994 -11.11%
2021-05-07 0 0.450 0.360 0.650 - - 0 0 - 0.450 0.360 0.650 - - 0 - 0.00%
2021-05-06 0 0.450 0.365 0.660 - - 0 0 - 0.450 0.365 0.660 - - 0 - 0.00%
2021-05-05 0 0.450 0.365 0.600 - - 0 0 - 0.450 0.365 0.600 - - 0 - 0.00%
2021-05-04 0 0.450 0.375 0.640 - - 0 0 - 0.450 0.375 0.640 - - 0 - 0.00%
2021-05-03 0 0.450 0.365 0.660 0.450 0.450 20,000 9,000 0.4500 0.450 0.365 0.660 0.450 0.450 20,000 0.4500 0.00%
2021-04-30 0 0.450 0.370 0.650 - - 0 0 - 0.450 0.370 0.650 - - 0 - 0.00%
2021-04-29 0 0.450 0.370 0.610 - - 0 0 - 0.450 0.370 0.610 - - 0 - 0.00%
2021-04-28 0 0.450 0.360 0.460 0.450 0.450 100,000 45,000 0.4500 0.450 0.360 0.460 0.450 0.450 100,000 0.4500 0.00%
2021-04-27 0 0.450 0.365 0.650 0.450 0.450 10,000 4,500 0.4500 0.450 0.365 0.650 0.450 0.450 10,000 0.4500 0.00%
2021-04-26 0 0.450 0.330 0.460 - - 0 0 - 0.450 0.330 0.460 - - 0 - 0.00%
2021-04-23 0 0.450 0.370 0.460 0.450 0.450 130,000 58,500 0.4500 0.450 0.370 0.460 0.450 0.450 130,000 0.4500 0.00%
2021-04-22 0 0.450 0.370 0.530 0.430 0.450 240,800 106,988 0.4443 0.450 0.370 0.530 0.430 0.450 240,800 0.4443 8.43%
2021-04-21 0 0.415 0.375 0.420 - - 2,560 921 0.3598 0.415 0.375 0.420 - - 2,560 0.3598 0.00%
2021-04-20 0 0.415 0.365 0.415 - - 0 0 - 0.415 0.365 0.415 - - 0 - -3.49%
2021-04-19 0 0.430 0.355 0.435 0.430 0.430 40,000 17,200 0.4300 0.430 0.355 0.435 0.430 0.430 40,000 0.4300 2.38%
2021-04-16 0 0.420 0.355 0.450 - - 0 0 - 0.420 0.355 0.450 - - 0 - 0.00%
2021-04-15 0 0.420 0.370 0.460 0.415 0.420 60,000 25,300 0.4217 0.420 0.370 0.460 0.415 0.420 60,000 0.4217 -1.18%
2021-04-14 0 0.425 0.380 0.470 - - 0 0 - 0.425 0.380 0.470 - - 0 - 0.00%
2021-04-13 0 0.425 0.380 0.450 - - 0 0 - 0.425 0.380 0.450 - - 0 - 0.00%
2021-04-12 0 0.425 0.380 0.435 - - 800 316 0.3950 0.425 0.380 0.435 - - 800 0.3950 -2.30%
2021-04-09 0 0.435 0.385 0.450 - - 0 0 - 0.435 0.385 0.450 - - 0 - -1.14%
2021-04-08 0 0.440 0.380 0.500 - - 0 0 - 0.440 0.380 0.500 - - 0 - 0.00%
2021-04-07 0 0.440 0.380 0.460 - - 0 0 - 0.440 0.380 0.460 - - 0 - -1.12%
2021-04-01 0 0.445 0.400 0.460 0.450 0.460 270,000 124,000 0.4593 0.445 0.400 0.460 0.450 0.460 270,000 0.4593 -6.32%
2021-03-31 0 0.475 0.335 0.480 0.475 0.475 10,000 4,750 0.4750 0.475 0.335 0.480 0.475 0.475 10,000 0.4750 1.06%
2021-03-30 0 0.470 0.410 0.470 - - 1,000 400 0.4000 0.470 0.410 0.470 - - 1,000 0.4000 -2.08%
2021-03-29 0 0.480 0.400 0.480 0.480 0.485 60,000 28,650 0.4775 0.480 0.400 0.480 0.480 0.485 60,000 0.4775 6.67%
2021-03-26 0 0.450 0.400 0.455 0.450 0.450 10,000 4,500 0.4500 0.450 0.400 0.455 0.450 0.450 10,000 0.4500 2.27%
2021-03-25 0 0.440 0.390 0.480 - - 0 0 - 0.440 0.390 0.480 - - 0 - 0.00%
2021-03-24 0 0.440 0.400 0.490 0.440 0.440 31,120 13,636 0.4382 0.440 0.400 0.490 0.440 0.440 31,120 0.4382 -2.22%
2021-03-23 0 0.450 0.415 0.450 0.460 0.460 11,000 5,000 0.4545 0.450 0.415 0.450 0.460 0.460 11,000 0.4545 -1.10%
2021-03-22 0 0.455 0.420 0.455 - - 1,000 405 0.4050 0.455 0.420 0.455 - - 1,000 0.4050 0.00%
2021-03-19 0 0.455 0.435 0.470 0.425 0.455 175,000 78,475 0.4484 0.455 0.435 0.470 0.425 0.455 175,000 0.4484 7.06%
2021-03-18 0 0.425 0.405 0.435 0.425 0.450 5,330,000 2,394,250 0.4492 0.425 0.405 0.435 0.425 0.450 5,330,000 0.4492 -5.56%
2021-03-17 0 0.450 0.440 0.480 0.345 0.540 1,539,640 705,822 0.4584 0.450 0.440 0.480 0.345 0.540 1,539,640 0.4584 36.36%
2021-03-16 0 0.330 0.330 0.405 0.330 0.330 10,000 3,300 0.3300 0.330 0.330 0.405 0.330 0.330 10,000 0.3300 -17.50%
2021-03-15 0 0.400 0.400 0.485 0.400 0.400 16,640 6,524 0.3921 0.400 0.400 0.485 0.400 0.400 16,640 0.3921 0.00%
2021-03-12 0 0.400 0.400 0.445 0.400 0.400 75,000 29,900 0.3987 0.400 0.400 0.445 0.400 0.400 75,000 0.3987 0.00%
2021-03-11 0 0.400 0.400 0.450 0.380 0.400 110,000 43,800 0.3982 0.400 0.400 0.450 0.380 0.400 110,000 0.3982 1.27%
2021-03-10 0 0.395 0.380 0.400 0.400 0.405 351,800 140,798 0.4002 0.395 0.380 0.400 0.400 0.405 351,800 0.4002 -1.25%
2021-03-09 0 0.400 0.400 0.450 0.400 0.400 312,000 124,760 0.3999 0.400 0.400 0.450 0.400 0.400 312,000 0.3999 0.00%
2021-03-08 0 0.400 0.380 0.440 0.380 0.400 279,000 110,960 0.3977 0.400 0.380 0.440 0.380 0.400 279,000 0.3977 0.00%
2021-03-05 0 0.400 0.400 0.450 0.400 0.400 100,000 40,000 0.4000 0.400 0.400 0.450 0.400 0.400 100,000 0.4000 0.00%
2021-03-04 0 0.400 0.380 0.450 0.400 0.400 272,760 108,993 0.3996 0.400 0.380 0.450 0.400 0.400 272,760 0.3996 0.00%
2021-03-03 0 0.400 0.380 0.430 0.380 0.450 550,000 228,700 0.4158 0.400 0.380 0.430 0.380 0.450 550,000 0.4158 0.00%
2021-03-02 0 0.400 0.385 0.440 0.335 0.400 140,000 55,150 0.3939 0.400 0.385 0.440 0.335 0.400 140,000 0.3939 11.11%
2021-03-01 0 0.360 0.330 0.430 0.360 0.360 40,000 14,400 0.3600 0.360 0.330 0.430 0.360 0.360 40,000 0.3600 0.00%
2021-02-26 0 0.360 0.350 0.395 0.360 0.360 2,050,000 738,000 0.3600 0.360 0.350 0.395 0.360 0.360 2,050,000 0.3600 0.00%
2021-02-25 0 0.360 0.350 0.390 0.340 0.360 177,000 61,740 0.3488 0.360 0.350 0.390 0.340 0.360 177,000 0.3488 -5.26%
2021-02-24 0 0.380 0.380 0.425 0.380 0.380 70,000 26,600 0.3800 0.380 0.380 0.425 0.380 0.380 70,000 0.3800 0.00%
2021-02-23 0 0.380 0.375 0.425 0.350 0.420 290,080 112,628 0.3883 0.380 0.375 0.425 0.350 0.420 290,080 0.3883 0.00%
2021-02-22 0 0.380 0.380 0.445 0.350 0.450 350,000 145,250 0.4150 0.380 0.380 0.445 0.350 0.450 350,000 0.4150 -15.56%
2021-02-19 0 0.450 0.450 0.460 0.390 0.450 426,000 185,162 0.4347 0.450 0.450 0.460 0.390 0.450 426,000 0.4347 21.62%
2021-02-18 0 0.370 0.365 0.440 0.350 0.400 905,400 335,530 0.3706 0.370 0.365 0.440 0.350 0.400 905,400 0.3706 -5.13%
2021-02-17 0 0.390 0.345 0.420 0.300 0.400 261,000 101,120 0.3874 0.390 0.345 0.420 0.300 0.400 261,000 0.3874 14.71%
2021-02-16 0 0.340 0.340 0.400 0.320 0.320 30,000 9,600 0.3200 0.340 0.340 0.400 0.320 0.320 30,000 0.3200 -6.85%
2021-02-11 0 0.365 0.360 0.410 0.335 0.365 50,000 17,800 0.3560 0.365 0.360 0.410 0.335 0.365 50,000 0.3560 0.00%
2021-02-10 0 0.365 0.365 0.410 0.350 0.400 460,000 180,400 0.3922 0.365 0.365 0.410 0.350 0.400 460,000 0.3922 -8.75%
2021-02-09 0 0.400 0.370 0.430 0.310 0.405 460,000 173,600 0.3774 0.400 0.370 0.430 0.310 0.405 460,000 0.3774 19.40%
2021-02-08 0 0.335 0.335 0.380 0.320 0.375 280,000 97,300 0.3475 0.335 0.335 0.380 0.320 0.375 280,000 0.3475 4.69%
2021-02-05 0 0.320 0.320 0.335 0.320 0.335 200,000 64,650 0.3233 0.320 0.320 0.335 0.320 0.335 200,000 0.3233 -1.54%
2021-02-04 0 0.325 0.300 0.325 0.242 0.325 670,000 184,190 0.2749 0.325 0.300 0.325 0.242 0.325 670,000 0.2749 -2.99%
2021-02-03 0 0.335 0.295 0.360 0.249 0.670 2,900,760 1,136,930 0.3919 0.335 0.295 0.360 0.249 0.670 2,900,760 0.3919 45.65%
2021-02-02 0 0.230 0.230 0.248 0.210 0.231 246,000 55,780 0.2267 0.230 0.230 0.248 0.210 0.231 246,000 0.2267 9.52%
2021-02-01 0 0.210 0.210 0.220 0.210 0.210 30,000 6,300 0.2100 0.210 0.210 0.220 0.210 0.210 30,000 0.2100 -6.25%
2021-01-29 0 0.224 0.210 0.224 0.227 0.227 240,000 54,480 0.2270 0.224 0.210 0.224 0.227 0.227 240,000 0.2270 -1.32%
2021-01-28 0 0.227 0.210 0.227 - - 0 0 - 0.227 0.210 0.227 - - 0 - 0.00%
2021-01-27 0 0.227 0.210 0.227 - - 4,000 760 0.1900 0.227 0.210 0.227 - - 4,000 0.1900 0.00%
2021-01-26 0 0.227 0.210 0.227 - - 0 0 - 0.227 0.210 0.227 - - 0 - -0.87%
2021-01-25 0 0.229 0.211 0.229 0.211 0.229 34,800 7,500 0.2155 0.229 0.211 0.229 0.211 0.229 34,800 0.2155 2.69%
2021-01-22 0 0.223 0.209 0.223 0.209 0.230 160,000 33,920 0.2120 0.223 0.209 0.223 0.209 0.230 160,000 0.2120 -2.62%
2021-01-21 0 0.229 0.200 0.229 0.229 0.229 40,000 9,160 0.2290 0.229 0.200 0.229 0.229 0.229 40,000 0.2290 9.05%
2021-01-20 0 0.210 0.200 0.230 0.210 0.230 330,000 73,050 0.2214 0.210 0.200 0.230 0.210 0.230 330,000 0.2214 -14.29%
2021-01-19 0 0.245 0.220 0.245 0.246 0.250 80,000 19,860 0.2483 0.245 0.220 0.245 0.246 0.250 80,000 0.2483 2.08%
2021-01-18 0 0.240 0.201 0.240 0.240 0.260 79,400 19,083 0.2403 0.240 0.201 0.240 0.240 0.260 79,400 0.2403 9.09%
2021-01-15 0 0.220 0.200 0.260 - - 0 0 - 0.220 0.200 0.260 - - 0 - 0.00%
2021-01-14 0 0.220 0.200 0.240 0.220 0.220 20,000 4,400 0.2200 0.220 0.200 0.240 0.220 0.220 20,000 0.2200 0.00%
2021-01-13 0 0.220 0.200 0.240 - - 0 0 - 0.220 0.200 0.240 - - 0 - 0.00%
2021-01-12 0 0.220 0.200 0.220 0.210 0.220 30,000 6,400 0.2133 0.220 0.200 0.220 0.210 0.220 30,000 0.2133 4.76%
2021-01-11 0 0.210 0.210 0.220 - - 0 0 - 0.210 0.210 0.220 - - 0 - 0.00%
2021-01-08 0 0.210 0.210 0.229 0.210 0.210 70,000 14,700 0.2100 0.210 0.210 0.229 0.210 0.210 70,000 0.2100 5.00%
2021-01-07 0 0.200 0.200 0.210 0.200 0.200 142,000 28,384 0.1999 0.200 0.200 0.210 0.200 0.200 142,000 0.1999 0.00%
2021-01-06 0 0.200 0.162 0.200 0.199 0.200 323,000 64,456 0.1996 0.200 0.162 0.200 0.199 0.200 323,000 0.1996 0.00%
2021-01-05 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-01-04 0 0.200 0.157 0.200 0.190 0.200 40,000 7,700 0.1925 0.200 0.157 0.200 0.190 0.200 40,000 0.1925 6.38%
2020-12-31 0 0.188 - 0.210 - - 0 0 - 0.188 - 0.210 - - 0 - 0.00%
2020-12-30 0 0.188 0.173 0.195 - - 0 0 - 0.188 0.173 0.195 - - 0 - 0.00%
2020-12-29 0 0.188 0.188 0.200 0.188 0.190 330,000 62,660 0.1899 0.188 0.188 0.200 0.188 0.190 330,000 0.1899 0.53%
2020-12-28 0 0.187 0.169 0.187 0.185 0.190 120,000 22,650 0.1888 0.187 0.169 0.187 0.185 0.190 120,000 0.1888 3.89%
2020-12-24 0 0.180 0.180 0.340 - - 2,000 322 0.1610 0.180 0.180 0.340 - - 2,000 0.1610 0.00%
2020-12-23 0 0.180 0.161 0.180 0.168 0.180 310,800 54,490 0.1753 0.180 0.161 0.180 0.168 0.180 310,800 0.1753 12.50%
2020-12-22 0 0.160 0.160 0.229 0.160 0.160 12,240 1,949 0.1592 0.160 0.160 0.229 0.160 0.160 12,240 0.1592 0.00%
2020-12-21 0 0.160 0.157 - - - 0 0 - 0.160 0.157 - - - 0 - 0.00%
2020-12-18 0 0.160 0.168 - - - 1,560 229 0.1468 0.160 0.168 - - - 1,560 0.1468 0.00%
2020-12-17 0 0.160 0.157 0.180 0.160 0.160 30,000 4,800 0.1600 0.160 0.157 0.180 0.160 0.160 30,000 0.1600 0.00%
2020-12-16 0 0.160 0.160 0.180 - - 0 0 - 0.160 0.160 0.180 - - 0 - 0.00%
2020-12-15 0 0.160 0.160 0.233 0.160 0.160 30,000 4,800 0.1600 0.160 0.160 0.233 0.160 0.160 30,000 0.1600 0.00%
2020-12-14 0 0.160 0.160 0.181 0.160 0.160 10,000 1,600 0.1600 0.160 0.160 0.181 0.160 0.160 10,000 0.1600 -1.23%
2020-12-11 0 0.162 0.162 0.234 - - 0 0 - 0.162 0.162 0.234 - - 0 - 0.00%
2020-12-10 0 0.162 0.162 0.233 - - 0 0 - 0.162 0.162 0.233 - - 0 - 0.62%
2020-12-09 0 0.161 0.159 0.234 - - 0 0 - 0.161 0.159 0.234 - - 0 - 0.00%
2020-12-08 0 0.161 0.159 0.179 0.160 0.161 120,000 19,300 0.1608 0.161 0.159 0.179 0.160 0.161 120,000 0.1608 -5.29%
2020-12-07 0 0.170 0.170 0.185 0.170 0.182 485,000 85,295 0.1759 0.170 0.170 0.185 0.170 0.182 485,000 0.1759 8.28%
2020-12-04 0 0.157 0.157 0.175 - - 0 0 - 0.157 0.157 0.175 - - 0 - 0.00%
2020-12-03 0 0.157 0.157 0.172 0.157 0.158 44,000 6,902 0.1569 0.157 0.157 0.172 0.157 0.158 44,000 0.1569 0.00%
2020-12-02 0 0.157 0.157 0.172 0.155 0.155 10,000 1,550 0.1550 0.157 0.157 0.172 0.155 0.155 10,000 0.1550 -9.25%
2020-12-01 0 0.173 0.157 0.173 0.152 0.174 480,000 78,310 0.1631 0.173 0.157 0.173 0.152 0.174 480,000 0.1631 10.19%
2020-11-30 0 0.157 0.157 0.167 - - 0 0 - 0.157 0.157 0.167 - - 0 - 0.00%
2020-11-27 0 0.157 0.156 0.170 - - 2,080 312 0.1500 0.157 0.156 0.170 - - 2,080 0.1500 0.00%
2020-11-26 0 0.157 0.155 - 0.157 0.157 40,000 6,280 0.1570 0.157 0.155 - 0.157 0.157 40,000 0.1570 0.00%
2020-11-25 0 0.157 0.157 0.190 0.156 0.168 50,000 8,250 0.1650 0.157 0.157 0.190 0.156 0.168 50,000 0.1650 -5.99%
2020-11-24 0 0.167 0.155 0.190 - - 0 0 - 0.167 0.155 0.190 - - 0 - 0.00%
2020-11-23 0 0.167 0.155 0.190 - - 0 0 - 0.167 0.155 0.190 - - 0 - 0.00%
2020-11-20 0 0.167 0.155 0.172 - - 3,000 456 0.1520 0.167 0.155 0.172 - - 3,000 0.1520 0.00%
2020-11-19 0 0.167 0.156 0.167 - - 0 0 - 0.167 0.156 0.167 - - 0 - -2.34%
2020-11-18 0 0.171 0.153 0.171 - - 0 0 - 0.171 0.153 0.171 - - 0 - 0.00%
2020-11-17 0 0.171 0.154 0.172 - - 0 0 - 0.171 0.154 0.172 - - 0 - 0.00%
2020-11-16 0 0.171 0.154 0.190 - - 0 0 - 0.171 0.154 0.190 - - 0 - 0.00%
2020-11-13 0 0.171 0.154 0.190 - - 0 0 - 0.171 0.154 0.190 - - 0 - 0.00%
2020-11-12 0 0.171 0.170 0.190 0.166 0.225 380,000 65,510 0.1724 0.171 0.170 0.190 0.166 0.225 380,000 0.1724 3.64%
2020-11-11 0 0.165 0.155 0.158 0.155 0.220 295,000 50,085 0.1698 0.165 0.155 0.158 0.155 0.220 295,000 0.1698 6.45%
2020-11-10 0 0.155 0.151 0.172 - - 4,400 646 0.1468 0.155 0.151 0.172 - - 4,400 0.1468 0.00%
2020-11-09 0 0.155 0.154 0.175 0.155 0.156 100,000 15,660 0.1566 0.155 0.154 0.175 0.155 0.156 100,000 0.1566 -0.64%
2020-11-06 0 0.156 0.155 - - - 0 0 - 0.156 0.155 - - - 0 - 0.00%
2020-11-05 0 0.156 0.156 0.162 - - 0 0 - 0.156 0.156 0.162 - - 0 - 0.00%
2020-11-04 0 0.156 0.156 - - - 480 72 0.1500 0.156 0.156 - - - 480 0.1500 0.00%
2020-11-03 0 0.156 0.156 0.159 - - 0 0 - 0.156 0.156 0.159 - - 0 - 0.00%
2020-11-02 0 0.156 0.156 0.163 - - 0 0 - 0.156 0.156 0.163 - - 0 - 0.00%
2020-10-30 0 0.156 0.156 0.160 - - 0 0 - 0.156 0.156 0.160 - - 0 - 0.65%
2020-10-29 0 0.155 0.155 0.160 - - 1,000 145 0.1450 0.155 0.155 0.160 - - 1,000 0.1450 0.65%
2020-10-28 0 0.154 0.154 0.161 0.154 0.154 18,800 2,842 0.1512 0.154 0.154 0.161 0.154 0.154 18,800 0.1512 -1.28%
2020-10-27 0 0.156 0.156 - - - 0 0 - 0.156 0.156 - - - 0 - 0.00%
2020-10-23 0 0.156 0.153 - - - 0 0 - 0.156 0.153 - - - 0 - 0.00%
2020-10-22 0 0.156 0.156 - 0.156 0.156 10,000 1,560 0.1560 0.156 0.156 - 0.156 0.156 10,000 0.1560 0.00%
2020-10-21 0 0.156 0.156 0.166 0.155 0.155 20,000 3,100 0.1550 0.156 0.156 0.166 0.155 0.155 20,000 0.1550 -3.70%
2020-10-20 0 0.162 0.160 - - - 0 0 - 0.162 0.160 - - - 0 - 0.00%
2020-10-19 0 0.162 0.155 0.162 - - 0 0 - 0.162 0.155 0.162 - - 0 - 0.00%
2020-10-16 0 0.162 0.162 0.180 0.162 0.163 120,000 19,550 0.1629 0.162 0.162 0.180 0.162 0.163 120,000 0.1629 -2.41%
2020-10-15 0 0.166 0.165 0.175 0.166 0.166 15,600 2,536 0.1626 0.166 0.165 0.175 0.166 0.166 15,600 0.1626 -8.79%
2020-10-14 0 0.182 0.165 0.182 - - 0 0 - 0.182 0.165 0.182 - - 0 - 0.00%
2020-10-12 0 0.182 0.181 0.182 0.181 0.182 42,432 7,675 0.1809 0.182 0.181 0.182 0.181 0.182 42,432 0.1809 1.11%
2020-10-09 0 0.180 0.176 0.214 0.174 0.180 251,000 44,371 0.1768 0.180 0.176 0.214 0.174 0.180 251,000 0.1768 4.05%
2020-10-08 0 0.173 0.173 0.198 0.161 0.176 300,000 51,870 0.1729 0.173 0.173 0.198 0.161 0.176 300,000 0.1729 1.76%
2020-10-07 0 0.170 0.161 0.170 - - 9,990 1,568 0.1570 0.170 0.161 0.170 - - 9,990 0.1570 -1.16%
2020-10-06 0 0.172 0.160 0.172 0.172 0.172 21,000 3,595 0.1712 0.172 0.160 0.172 0.172 0.172 21,000 0.1712 -0.58%
2020-10-05 0 0.173 0.173 0.175 0.173 0.174 50,000 8,660 0.1732 0.173 0.173 0.175 0.173 0.174 50,000 0.1732 0.00%
2020-09-30 0 0.173 0.170 0.173 - - 0 0 - 0.173 0.170 0.173 - - 0 - 0.00%
2020-09-29 0 0.173 0.170 0.175 0.173 0.173 50,000 8,650 0.1730 0.173 0.170 0.175 0.173 0.173 50,000 0.1730 0.00%
2020-09-28 0 0.173 0.155 0.235 0.167 0.173 260,000 44,510 0.1712 0.173 0.155 0.235 0.167 0.173 260,000 0.1712 1.76%
2020-09-25 0 0.170 0.170 0.173 0.170 0.170 100,000 17,000 0.1700 0.170 0.170 0.173 0.170 0.170 100,000 0.1700 2.41%
2020-09-24 0 0.166 0.166 0.200 - - 0 0 - 0.166 0.166 0.200 - - 0 - 0.00%
2020-09-23 0 0.166 0.166 0.170 - - 0 0 - 0.166 0.166 0.170 - - 0 - 0.00%
2020-09-22 0 0.166 0.166 0.173 0.161 0.173 270,000 45,180 0.1673 0.166 0.166 0.173 0.161 0.173 270,000 0.1673 7.10%
2020-09-21 0 0.155 0.155 0.160 0.155 0.160 35,840 5,626 0.1570 0.155 0.155 0.160 0.155 0.160 35,840 0.1570 0.65%
2020-09-18 0 0.154 0.154 0.167 - - 0 0 - 0.154 0.154 0.167 - - 0 - 0.65%
2020-09-17 0 0.153 0.152 0.172 0.152 0.174 160,000 26,020 0.1626 0.153 0.152 0.172 0.152 0.174 160,000 0.1626 -3.16%
2020-09-16 0 0.158 0.158 0.219 0.158 0.162 30,000 4,780 0.1593 0.158 0.158 0.219 0.158 0.162 30,000 0.1593 2.60%
2020-09-15 0 0.154 0.154 0.203 - - 3,000 450 0.1500 0.154 0.154 0.203 - - 3,000 0.1500 0.00%
2020-09-14 0 0.154 0.151 0.160 0.154 0.200 810,000 149,500 0.1846 0.154 0.151 0.160 0.154 0.200 810,000 0.1846 0.00%
2020-09-11 0 0.154 0.154 0.220 - - 0 0 - 0.154 0.154 0.220 - - 0 - 1.99%
2020-09-10 0 0.151 0.120 0.151 - - 3,000 381 0.1270 0.151 0.120 0.151 - - 3,000 0.1270 -12.21%
2020-09-09 0 0.172 0.160 0.172 - - 0 0 - 0.172 0.160 0.172 - - 0 - -14.43%
2020-09-08 0 0.201 0.199 0.220 0.199 0.201 285,000 56,970 0.1999 0.201 0.199 0.220 0.199 0.201 285,000 0.1999 0.50%
2020-09-07 0 0.200 0.101 0.200 0.201 0.205 144,000 29,340 0.2038 0.200 0.101 0.200 0.201 0.205 144,000 0.2038 -9.09%
2020-09-04 0 0.220 0.206 0.220 0.220 0.220 100,000 22,000 0.2200 0.220 0.206 0.220 0.220 0.220 100,000 0.2200 -0.90%
2020-09-03 0 0.222 0.205 0.355 - - 0 0 - 0.222 0.205 0.355 - - 0 - 0.00%
2020-09-02 0 0.222 0.206 0.325 0.220 0.222 40,000 8,840 0.2210 0.222 0.206 0.325 0.220 0.222 40,000 0.2210 0.91%
2020-09-01 0 0.220 0.207 0.325 - - 0 0 - 0.220 0.207 0.325 - - 0 - 0.00%
2020-08-31 0 0.220 0.206 0.325 - - 0 0 - 0.220 0.206 0.325 - - 0 - 0.00%
2020-08-28 0 0.220 0.209 0.265 - - 0 0 - 0.220 0.209 0.265 - - 0 - 0.00%
2020-08-27 0 0.220 0.210 0.249 0.200 0.270 290,000 62,920 0.2170 0.220 0.210 0.249 0.200 0.270 290,000 0.2170 0.46%
2020-08-26 0 0.219 0.205 0.227 0.205 0.225 180,000 37,130 0.2063 0.219 0.205 0.227 0.205 0.225 180,000 0.2063 -4.78%
2020-08-25 0 0.230 0.206 0.230 0.230 0.230 20,000 4,600 0.2300 0.230 0.206 0.230 0.230 0.230 20,000 0.2300 0.00%
2020-08-24 0 0.230 0.216 0.230 - - 0 0 - 0.230 0.216 0.230 - - 0 - 0.00%
2020-08-21 0 0.230 0.230 0.245 0.224 0.228 40,000 9,000 0.2250 0.230 0.230 0.245 0.224 0.228 40,000 0.2250 1.77%
2020-08-20 0 0.226 0.226 0.238 0.220 0.237 920,000 206,720 0.2247 0.226 0.226 0.238 0.220 0.237 920,000 0.2247 13.00%
2020-08-19 0 0.200 0.190 0.200 0.200 0.360 3,945,000 1,048,045 0.2657 0.200 0.190 0.200 0.200 0.360 3,945,000 0.2657 -9.91%
2020-08-18 0 0.222 0.220 0.244 0.222 0.340 715,960 206,907 0.2890 0.222 0.220 0.244 0.222 0.340 715,960 0.2890 -12.94%
2020-08-17 0 0.255 0.255 0.285 0.255 0.350 141,000 37,890 0.2687 0.255 0.255 0.285 0.255 0.350 141,000 0.2687 -8.93%
2020-08-14 0 0.280 0.255 0.560 - - 0 0 - 0.280 0.255 0.560 - - 0 - 0.00%
2020-08-13 0 0.280 0.280 - - - 1,000 260 0.2600 0.280 0.280 - - - 1,000 0.2600 0.00%
2020-08-12 0 0.280 0.280 0.305 0.280 0.280 11,560 3,231 0.2795 0.280 0.280 0.305 0.280 0.280 11,560 0.2795 0.00%
2020-08-11 0 0.280 0.280 0.305 0.280 0.280 235,200 65,853 0.2800 0.280 0.280 0.305 0.280 0.280 235,200 0.2800 0.00%
2020-08-10 0 0.280 0.280 0.310 0.280 0.280 92,120 25,776 0.2798 0.280 0.280 0.310 0.280 0.280 92,120 0.2798 0.00%
2020-08-07 0 0.280 0.280 0.295 0.265 0.305 53,600 14,896 0.2779 0.280 0.280 0.295 0.265 0.305 53,600 0.2779 -9.68%
2020-08-06 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - 0.00%
2020-08-05 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - 0.00%
2020-08-04 0 0.310 0.270 0.310 0.260 0.320 11,720 3,541 0.3021 0.310 0.270 0.310 0.260 0.320 11,720 0.3021 -8.82%
2020-08-03 0 0.340 0.250 0.340 0.265 0.365 37,000 9,905 0.2677 0.340 0.250 0.340 0.265 0.365 37,000 0.2677 9.68%
2020-07-31 0 0.310 0.310 0.370 0.310 0.310 3,000 930 0.3100 0.310 0.310 0.370 0.310 0.310 3,000 0.3100 0.00%
2020-07-30 0 0.310 0.310 0.395 0.300 0.425 37,000 14,430 0.3900 0.310 0.310 0.395 0.300 0.425 37,000 0.3900 0.00%
2020-07-29 0 0.031 0.031 0.032 0.028 0.034 272,400 8,310 0.0305 0.310 0.310 0.320 0.280 0.340 27,240 0.3051 3.33%
2020-07-28 0 0.030 0.030 0.033 0.030 0.032 535,200 16,254 0.0304 0.300 0.300 0.330 0.300 0.320 53,520 0.3037 -6.25%
2020-07-27 0 0.032 0.030 0.032 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2020-07-24 0 0.032 0.030 0.040 - - 0 0 - 0.320 0.300 0.400 - - 0 - 0.00%
2020-07-23 0 0.032 0.032 0.038 - - 0 0 - 0.320 0.320 0.380 - - 0 - 0.00%
2020-07-22 0 0.032 0.030 0.039 - - 0 0 - 0.320 0.300 0.390 - - 0 - 0.00%
2020-07-21 0 0.032 0.030 0.040 - - 0 0 - 0.320 0.300 0.400 - - 0 - 0.00%
2020-07-20 0 0.032 0.032 0.041 0.030 0.032 180,000 5,640 0.0313 0.320 0.320 0.410 0.300 0.320 18,000 0.3133 -5.88%
2020-07-17 0 0.034 0.032 0.034 0.034 0.034 100,000 3,400 0.0340 0.340 0.320 0.340 0.340 0.340 10,000 0.3400 0.00%
2020-07-16 0 0.034 0.034 0.039 0.032 0.041 520,000 20,480 0.0394 0.340 0.340 0.390 0.320 0.410 52,000 0.3938 -2.86%
2020-07-15 0 0.035 0.035 0.041 0.031 0.032 710,000 22,620 0.0319 0.350 0.350 0.410 0.310 0.320 71,000 0.3186 12.90%
2020-07-14 0 0.031 0.031 0.035 0.031 0.031 50,000 1,550 0.0310 0.310 0.310 0.350 0.310 0.310 5,000 0.3100 0.00%
2020-07-13 0 0.031 0.031 0.032 0.031 0.034 2,040,000 65,160 0.0319 0.310 0.310 0.320 0.310 0.340 204,000 0.3194 -13.89%
2020-07-10 0 0.036 0.035 0.041 0.035 0.037 1,300,000 47,160 0.0363 0.360 0.350 0.410 0.350 0.370 130,000 0.3628 -14.29%
2020-07-09 0 0.042 0.038 0.042 - - 0 0 - 0.420 0.380 0.420 - - 0 - -2.33%
2020-07-08 0 0.043 0.037 0.043 0.036 0.046 1,598,037 71,849 0.0450 0.430 0.370 0.430 0.360 0.460 159,804 0.4496 7.50%
2020-07-07 0 0.040 0.037 0.040 0.040 0.040 104,800 4,129 0.0394 0.400 0.370 0.400 0.400 0.400 10,480 0.3940 0.00%
2020-07-06 0 0.040 0.036 0.041 0.038 0.041 120,000 4,810 0.0401 0.400 0.360 0.410 0.380 0.410 12,000 0.4008 8.11%
2020-07-03 0 0.037 0.036 0.045 0.037 0.037 10,000 370 0.0370 0.370 0.360 0.450 0.370 0.370 1,000 0.3700 2.78%
2020-07-02 0 0.036 0.036 0.044 0.032 0.045 786,000 32,556 0.0414 0.360 0.360 0.440 0.320 0.450 78,600 0.4142 -20.00%
2020-06-30 0 0.045 0.032 0.046 0.030 0.045 1,435,600 52,484 0.0366 0.450 0.320 0.460 0.300 0.450 143,560 0.3656 28.57%
2020-06-29 0 0.035 0.029 0.035 - - 0 0 - 0.350 0.290 0.350 - - 0 - 0.00%
2020-06-26 0 0.035 0.032 0.035 0.032 0.039 189,600 6,231 0.0329 0.350 0.320 0.350 0.320 0.390 18,960 0.3286 12.90%
2020-06-24 0 0.031 0.031 0.040 0.030 0.031 440,000 13,620 0.0310 0.310 0.310 0.400 0.300 0.310 44,000 0.3095 0.00%
2020-06-23 0 0.031 0.031 0.040 - - 0 0 - 0.310 0.310 0.400 - - 0 - 0.00%
2020-06-22 0 0.031 0.031 0.045 - - 0 0 - 0.310 0.310 0.450 - - 0 - 0.00%
2020-06-19 0 0.031 0.031 0.035 0.030 0.031 34,000 1,020 0.0300 0.310 0.310 0.350 0.300 0.310 3,400 0.3000 -11.43%
2020-06-18 0 0.035 0.031 0.045 - - 0 0 - 0.350 0.310 0.450 - - 0 - 0.00%
2020-06-17 0 0.035 0.035 0.043 0.035 0.035 70,000 2,450 0.0350 0.350 0.350 0.430 0.350 0.350 7,000 0.3500 0.00%
2020-06-16 0 0.035 0.031 0.035 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2020-06-15 0 0.035 0.035 0.048 - - 8,000 216 0.0270 0.350 0.350 0.480 - - 800 0.2700 0.00%
2020-06-12 0 0.035 0.035 0.048 - - 0 0 - 0.350 0.350 0.480 - - 0 - 0.00%
2020-06-11 0 0.035 0.035 0.045 0.035 0.036 500,000 17,540 0.0351 0.350 0.350 0.450 0.350 0.360 50,000 0.3508 0.00%
2020-06-10 0 0.035 0.035 0.045 0.035 0.035 13,200 446 0.0338 0.350 0.350 0.450 0.350 0.350 1,320 0.3379 -2.78%
2020-06-09 0 0.036 0.036 0.049 0.036 0.037 230,000 8,400 0.0365 0.360 0.360 0.490 0.360 0.370 23,000 0.3652 0.00%
2020-06-08 0 0.036 0.035 0.039 0.034 0.036 590,000 20,780 0.0352 0.360 0.350 0.390 0.340 0.360 59,000 0.3522 -7.69%
2020-06-05 0 0.039 0.039 0.047 0.037 0.037 20,000 740 0.0370 0.390 0.390 0.470 0.370 0.370 2,000 0.3700 -17.02%
2020-06-04 0 0.047 0.043 0.047 0.040 0.047 383,200 17,218 0.0449 0.470 0.430 0.470 0.400 0.470 38,320 0.4493 23.68%
2020-06-03 0 0.038 0.038 0.043 0.038 0.038 10,000 380 0.0380 0.380 0.380 0.430 0.380 0.380 1,000 0.3800 -2.56%
2020-06-02 0 0.039 0.038 0.046 0.039 0.039 570,000 22,230 0.0390 0.390 0.380 0.460 0.390 0.390 57,000 0.3900 2.63%
2020-06-01 0 0.038 0.038 0.043 0.038 0.038 200,000 7,600 0.0380 0.380 0.380 0.430 0.380 0.380 20,000 0.3800 -2.56%
2020-05-29 0 0.039 0.038 0.044 0.039 0.039 20,000 780 0.0390 0.390 0.380 0.440 0.390 0.390 2,000 0.3900 2.63%
2020-05-28 0 0.038 0.038 0.044 0.038 0.038 280,000 10,640 0.0380 0.380 0.380 0.440 0.380 0.380 28,000 0.3800 0.00%
2020-05-27 0 0.038 0.038 0.046 - - 0 0 - 0.380 0.380 0.460 - - 0 - 0.00%
2020-05-26 0 0.038 0.038 0.046 - - 0 0 - 0.380 0.380 0.460 - - 0 - 0.00%
2020-05-25 0 0.038 0.035 0.046 - - 0 0 - 0.380 0.350 0.460 - - 0 - 0.00%
2020-05-22 0 0.038 0.038 0.046 0.037 0.041 670,000 26,650 0.0398 0.380 0.380 0.460 0.370 0.410 67,000 0.3978 -7.32%
2020-05-21 0 0.041 0.041 0.046 0.040 0.041 410,000 16,620 0.0405 0.410 0.410 0.460 0.400 0.410 41,000 0.4054 0.00%
2020-05-20 0 0.041 0.041 0.046 - - 0 0 - 0.410 0.410 0.460 - - 0 - 0.00%
2020-05-19 0 0.041 0.041 0.046 0.041 0.042 30,000 1,240 0.0413 0.410 0.410 0.460 0.410 0.420 3,000 0.4133 0.00%
2020-05-18 0 0.041 0.041 0.046 0.040 0.041 326,000 13,030 0.0400 0.410 0.410 0.460 0.400 0.410 32,600 0.3997 2.50%
2020-05-15 0 0.040 0.040 0.045 0.040 0.040 20,000 800 0.0400 0.400 0.400 0.450 0.400 0.400 2,000 0.4000 -4.76%
2020-05-14 0 0.042 0.040 0.046 0.042 0.042 10,000 420 0.0420 0.420 0.400 0.460 0.420 0.420 1,000 0.4200 0.00%
2020-05-13 0 0.042 0.042 0.046 - - 0 0 - 0.420 0.420 0.460 - - 0 - 0.00%
2020-05-12 0 0.042 0.041 0.048 - - 0 0 - 0.420 0.410 0.480 - - 0 - 0.00%
2020-05-11 0 0.042 0.041 0.048 - - 0 0 - 0.420 0.410 0.480 - - 0 - 0.00%
2020-05-08 0 0.042 0.042 0.044 0.042 0.044 510,000 21,630 0.0424 0.420 0.420 0.440 0.420 0.440 51,000 0.4241 -2.33%
2020-05-07 0 0.043 0.043 0.048 - - 4,000 156 0.0390 0.430 0.430 0.480 - - 400 0.3900 0.00%
2020-05-06 0 0.043 0.042 0.048 - - 0 0 - 0.430 0.420 0.480 - - 0 - 0.00%
2020-05-05 0 0.043 0.042 0.048 - - 0 0 - 0.430 0.420 0.480 - - 0 - 0.00%
2020-05-04 0 0.043 0.042 0.043 0.043 0.043 10,000 430 0.0430 0.430 0.420 0.430 0.430 0.430 1,000 0.4300 2.38%
2020-04-29 0 0.042 0.042 0.048 - - 0 0 - 0.420 0.420 0.480 - - 0 - 0.00%
2020-04-28 0 0.042 0.042 0.046 0.042 0.042 500,000 21,000 0.0420 0.420 0.420 0.460 0.420 0.420 50,000 0.4200 0.00%
2020-04-27 0 0.042 0.042 0.049 0.042 0.043 240,000 10,090 0.0420 0.420 0.420 0.490 0.420 0.430 24,000 0.4204 -2.33%
2020-04-24 0 0.043 0.042 0.049 - - 0 0 - 0.430 0.420 0.490 - - 0 - 0.00%
2020-04-23 0 0.043 0.043 0.049 0.043 0.043 18,000 726 0.0403 0.430 0.430 0.490 0.430 0.430 1,800 0.4033 0.00%
2020-04-22 0 0.043 0.042 0.049 0.042 0.047 70,000 3,040 0.0434 0.430 0.420 0.490 0.420 0.470 7,000 0.4343 -10.42%
2020-04-21 0 0.048 0.046 0.052 0.046 0.048 1,450,000 68,780 0.0474 0.480 0.460 0.520 0.460 0.480 145,000 0.4743 0.00%
2020-04-20 0 0.048 0.046 0.048 0.048 0.049 540,000 26,090 0.0483 0.480 0.460 0.480 0.480 0.490 54,000 0.4831 4.35%
2020-04-17 0 0.046 0.046 0.049 0.046 0.046 772,400 35,513 0.0460 0.460 0.460 0.490 0.460 0.460 77,240 0.4598 0.00%
2020-04-16 0 0.046 0.042 0.046 0.046 0.046 120,000 5,520 0.0460 0.460 0.420 0.460 0.460 0.460 12,000 0.4600 9.52%
2020-04-15 0 0.042 0.042 0.044 0.040 0.049 2,120,000 99,560 0.0470 0.420 0.420 0.440 0.400 0.490 212,000 0.4696 5.00%
2020-04-14 0 0.040 0.040 0.050 0.040 0.040 500,000 20,000 0.0400 0.400 0.400 0.500 0.400 0.400 50,000 0.4000 -4.76%
2020-04-09 0 0.042 0.042 0.045 0.042 0.042 10,000 420 0.0420 0.420 0.420 0.450 0.420 0.420 1,000 0.4200 -10.64%
2020-04-08 0 0.047 0.042 0.048 0.042 0.047 2,070,000 87,010 0.0420 0.470 0.420 0.480 0.420 0.470 207,000 0.4203 11.90%
2020-04-07 0 0.042 0.042 0.048 0.042 0.042 129,600 5,385 0.0416 0.420 0.420 0.480 0.420 0.420 12,960 0.4155 -12.50%
2020-04-06 0 0.048 0.042 0.048 0.042 0.050 1,674,400 83,214 0.0497 0.480 0.420 0.480 0.420 0.500 167,440 0.4970 0.00%
2020-04-03 0 0.048 0.036 0.048 0.035 0.048 2,100,000 89,540 0.0426 0.480 0.360 0.480 0.350 0.480 210,000 0.4264 20.00%
2020-04-02 0 0.040 0.035 0.040 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2020-04-01 0 0.040 0.034 0.040 0.035 0.040 30,000 1,150 0.0383 0.400 0.340 0.400 0.350 0.400 3,000 0.3833 0.00%
2020-03-31 0 0.040 0.035 0.040 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2020-03-30 0 0.040 0.035 0.040 0.030 0.040 1,964,320 72,125 0.0367 0.400 0.350 0.400 0.300 0.400 196,432 0.3672 -6.98%
2020-03-27 0 0.043 0.040 0.043 0.040 0.043 5,940,000 248,030 0.0418 0.430 0.400 0.430 0.400 0.430 594,000 0.4176 7.50%
2020-03-26 0 0.040 0.040 0.041 0.040 0.041 254,000 10,170 0.0400 0.400 0.400 0.410 0.400 0.410 25,400 0.4004 0.00%
2020-03-25 0 0.040 0.040 0.043 0.039 0.042 1,603,200 64,166 0.0400 0.400 0.400 0.430 0.390 0.420 160,320 0.4002 0.00%
2020-03-24 0 0.040 0.030 0.040 0.040 0.043 1,060,000 42,470 0.0401 0.400 0.300 0.400 0.400 0.430 106,000 0.4007 0.00%
2020-03-23 0 0.040 0.036 0.040 0.036 0.040 2,762,400 105,172 0.0381 0.400 0.360 0.400 0.360 0.400 276,240 0.3807 14.29%
2020-03-20 0 0.035 0.029 0.035 0.026 0.037 1,860,800 61,317 0.0330 0.350 0.290 0.350 0.260 0.370 186,080 0.3295 25.00%
2020-03-19 0 0.028 0.028 0.031 0.028 0.034 4,040,000 113,430 0.0281 0.280 0.280 0.310 0.280 0.340 404,000 0.2808 0.00%
2020-03-18 0 0.028 0.028 0.033 0.028 0.028 30,000 840 0.0280 0.280 0.280 0.330 0.280 0.280 3,000 0.2800 0.00%
2020-03-17 0 0.028 0.028 0.034 0.027 0.028 530,000 14,400 0.0272 0.280 0.280 0.340 0.270 0.280 53,000 0.2717 -6.67%
2020-03-16 0 0.030 0.030 0.035 0.030 0.036 4,930,000 166,340 0.0337 0.300 0.300 0.350 0.300 0.360 493,000 0.3374 15.38%
2020-03-13 0 0.026 0.026 0.030 0.026 0.030 650,000 18,360 0.0282 0.260 0.260 0.300 0.260 0.300 65,000 0.2825 -18.75%
2020-03-12 0 0.032 0.030 0.033 0.030 0.032 1,040,000 32,000 0.0308 0.320 0.300 0.330 0.300 0.320 104,000 0.3077 -3.03%
2020-03-11 0 0.033 0.030 0.033 - - 0 0 - 0.330 0.300 0.330 - - 0 - -2.94%
2020-03-10 0 0.034 0.032 0.034 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2020-03-09 0 0.034 0.031 0.034 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2020-03-06 0 0.034 0.032 0.034 0.032 0.034 260,000 8,440 0.0325 0.340 0.320 0.340 0.320 0.340 26,000 0.3246 -2.86%
2020-03-05 0 0.035 0.033 0.035 0.034 0.035 450,000 15,330 0.0341 0.350 0.330 0.350 0.340 0.350 45,000 0.3407 0.00%
2020-03-04 0 0.035 0.033 0.035 0.032 0.035 720,000 23,370 0.0325 0.350 0.330 0.350 0.320 0.350 72,000 0.3246 0.00%
2020-03-03 0 0.035 0.033 0.035 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2020-03-02 0 0.035 0.033 0.035 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2020-02-28 0 0.035 0.033 0.035 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2020-02-27 0 0.035 0.033 0.035 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2020-02-26 0 0.035 0.033 0.035 - - 130,000 4,550 0.0350 0.350 0.330 0.350 - - 13,000 0.3500 0.00%
2020-02-25 0 0.035 0.033 0.035 0.033 0.035 150,000 5,180 0.0345 0.350 0.330 0.350 0.330 0.350 15,000 0.3453 -2.78%
2020-02-24 0 0.036 0.034 0.036 0.034 0.036 132,000 4,506 0.0341 0.360 0.340 0.360 0.340 0.360 13,200 0.3414 0.00%
2020-02-21 0 0.036 0.035 0.036 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2020-02-20 0 0.036 0.035 0.036 0.035 0.036 190,000 6,810 0.0358 0.360 0.350 0.360 0.350 0.360 19,000 0.3584 0.00%
2020-02-19 0 0.036 0.036 0.038 0.036 0.039 1,110,800 42,074 0.0379 0.360 0.360 0.380 0.360 0.390 111,080 0.3788 2.86%
2020-02-18 0 0.035 0.035 0.038 0.035 0.035 19,600 638 0.0326 0.350 0.350 0.380 0.350 0.350 1,960 0.3255 -7.89%
2020-02-17 0 0.038 0.035 0.040 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2020-02-14 0 0.038 0.035 0.039 0.035 0.041 980,000 35,220 0.0359 0.380 0.350 0.390 0.350 0.410 98,000 0.3594 2.70%
2020-02-13 0 0.037 0.037 0.039 0.037 0.038 1,890,000 70,860 0.0375 0.370 0.370 0.390 0.370 0.380 189,000 0.3749 -7.50%
2020-02-12 0 0.040 0.039 0.040 0.039 0.041 190,000 7,480 0.0394 0.400 0.390 0.400 0.390 0.410 19,000 0.3937 -4.76%
2020-02-11 0 0.042 0.039 0.042 0.039 0.050 230,000 9,730 0.0423 0.420 0.390 0.420 0.390 0.500 23,000 0.4230 0.00%
2020-02-10 0 0.042 0.040 0.042 0.038 0.050 2,410,000 110,780 0.0460 0.420 0.400 0.420 0.380 0.500 241,000 0.4597 0.00%
2020-02-07 0 0.042 0.037 0.042 0.037 0.045 147,600 5,820 0.0394 0.420 0.370 0.420 0.370 0.450 14,760 0.3943 5.00%
2020-02-06 0 0.040 0.039 0.040 0.039 0.045 64,400 2,729 0.0424 0.400 0.390 0.400 0.390 0.450 6,440 0.4238 0.00%
2020-02-05 0 0.040 0.039 0.040 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2020-02-04 0 0.040 0.039 0.040 - - 0 0 - 0.400 0.390 0.400 - - 0 - -6.98%
2020-02-03 0 0.043 0.040 0.043 0.039 0.043 110,000 4,430 0.0403 0.430 0.400 0.430 0.390 0.430 11,000 0.4027 -2.27%
2020-01-31 0 0.044 0.040 0.045 0.037 0.047 720,000 28,250 0.0392 0.440 0.400 0.450 0.370 0.470 72,000 0.3924 7.32%
2020-01-30 0 0.041 0.040 0.042 0.040 0.040 110,000 4,400 0.0400 0.410 0.400 0.420 0.400 0.400 11,000 0.4000 -2.38%
2020-01-29 0 0.042 0.040 0.043 0.040 0.042 150,000 6,020 0.0401 0.420 0.400 0.430 0.400 0.420 15,000 0.4013 -2.33%
2020-01-24 0 0.043 0.042 0.044 - - 1,600 48 0.0300 0.430 0.420 0.440 - - 160 0.3000 0.00%
2020-01-23 0 0.043 0.043 0.044 0.043 0.044 340,000 14,630 0.0430 0.430 0.430 0.440 0.430 0.440 34,000 0.4303 0.00%
2020-01-22 0 0.043 0.043 0.044 - - 0 0 - 0.430 0.430 0.440 - - 0 - 0.00%
2020-01-21 0 0.043 0.043 0.044 - - 0 0 - 0.430 0.430 0.440 - - 0 - 0.00%
2020-01-20 0 0.043 0.043 0.044 0.043 0.043 360,000 15,480 0.0430 0.430 0.430 0.440 0.430 0.430 36,000 0.4300 -2.27%
2020-01-17 0 0.044 0.042 0.045 - - 0 0 - 0.440 0.420 0.450 - - 0 - -2.22%
2020-01-16 0 0.045 0.043 0.045 0.043 0.045 500,000 21,760 0.0435 0.450 0.430 0.450 0.430 0.450 50,000 0.4352 -2.17%
2020-01-15 0 0.046 0.045 0.047 0.045 0.046 2,240,000 101,260 0.0452 0.460 0.450 0.470 0.450 0.460 224,000 0.4521 -8.00%
2020-01-14 0 0.050 0.044 0.052 - - 0 0 - 0.500 0.440 0.520 - - 0 - 0.00%
2020-01-13 0 0.050 0.044 0.050 0.049 0.050 7,250,000 362,480 0.0500 0.500 0.440 0.500 0.490 0.500 725,000 0.5000 6.38%
2020-01-10 0 0.047 0.047 0.050 0.047 0.047 80,000 3,760 0.0470 0.470 0.470 0.500 0.470 0.470 8,000 0.4700 -4.08%
2020-01-09 0 0.049 0.047 0.050 - - 0 0 - 0.490 0.470 0.500 - - 0 - 0.00%
2020-01-08 0 0.049 0.044 0.049 - - 0 0 - 0.490 0.440 0.490 - - 0 - 0.00%
2020-01-07 0 0.049 0.044 0.050 - - 0 0 - 0.490 0.440 0.500 - - 0 - 0.00%
2020-01-06 0 0.049 0.043 0.050 - - 0 0 - 0.490 0.430 0.500 - - 0 - 0.00%
2020-01-03 0 0.049 0.041 0.050 0.040 0.050 210,000 10,340 0.0492 0.490 0.410 0.500 0.400 0.500 21,000 0.4924 6.52%
2020-01-02 0 0.046 0.043 0.049 0.046 0.050 111,200 5,488 0.0494 0.460 0.430 0.490 0.460 0.500 11,120 0.4935 2.22%
2019-12-31 0 0.045 0.045 0.050 - - 0 0 - 0.450 0.450 0.500 - - 0 - 0.00%
2019-12-30 0 0.045 0.045 0.050 0.045 0.045 40,000 1,800 0.0450 0.450 0.450 0.500 0.450 0.450 4,000 0.4500 -2.17%
2019-12-27 0 0.046 0.045 0.052 0.046 0.047 130,000 6,000 0.0462 0.460 0.450 0.520 0.460 0.470 13,000 0.4615 -6.12%
2019-12-24 0 0.049 0.045 0.049 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2019-12-23 0 0.049 0.045 0.049 0.049 0.049 10,000 490 0.0490 0.490 0.450 0.490 0.490 0.490 1,000 0.4900 0.00%
2019-12-20 0 0.049 0.046 0.049 0.049 0.049 40,000 1,960 0.0490 0.490 0.460 0.490 0.490 0.490 4,000 0.4900 -5.77%
2019-12-19 0 0.052 0.045 0.052 0.052 0.052 140,000 7,280 0.0520 0.520 0.450 0.520 0.520 0.520 14,000 0.5200 13.04%
2019-12-18 0 0.046 0.046 0.053 0.045 0.053 7,280,000 378,730 0.0520 0.460 0.460 0.530 0.450 0.530 728,000 0.5202 -8.00%
2019-12-17 0 0.050 0.046 0.050 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2019-12-16 0 0.050 0.045 0.051 0.048 0.052 31,240,000 1,584,490 0.0507 0.500 0.450 0.510 0.480 0.520 3,124,000 0.5072 16.28%
2019-12-13 0 0.043 0.043 0.046 0.043 0.044 40,800 1,772 0.0434 0.430 0.430 0.460 0.430 0.440 4,080 0.4343 -4.44%
2019-12-12 0 0.045 0.043 0.049 - - 0 0 - 0.450 0.430 0.490 - - 0 - 0.00%
2019-12-11 0 0.045 0.044 0.050 0.045 0.045 100,000 4,500 0.0450 0.450 0.440 0.500 0.450 0.450 10,000 0.4500 0.00%
2019-12-10 0 0.045 0.045 0.055 0.045 0.045 592,800 26,659 0.0450 0.450 0.450 0.550 0.450 0.450 59,280 0.4497 -6.25%
2019-12-09 0 0.048 0.048 0.051 0.046 0.055 388,800 18,558 0.0477 0.480 0.480 0.510 0.460 0.550 38,880 0.4773 -5.88%
2019-12-06 0 0.051 0.044 0.051 - - 0 0 - 0.510 0.440 0.510 - - 0 - -1.92%
2019-12-05 0 0.052 0.045 0.054 0.044 0.054 26,400 1,236 0.0468 0.520 0.450 0.540 0.440 0.540 2,640 0.4682 1.96%
2019-12-04 0 0.051 0.042 0.051 0.056 0.056 10,000 560 0.0560 0.510 0.420 0.510 0.560 0.560 1,000 0.5600 4.08%
2019-12-03 0 0.049 0.044 0.052 0.068 0.068 170,000 8,360 0.0492 0.490 0.440 0.520 0.680 0.680 17,000 0.4918 2.08%
2019-12-02 0 0.048 0.044 0.048 - - 0 0 - 0.480 0.440 0.480 - - 0 - 0.00%
2019-11-29 0 0.048 0.044 0.048 0.045 0.050 380,000 17,450 0.0459 0.480 0.440 0.480 0.450 0.500 38,000 0.4592 6.67%
2019-11-28 0 0.045 0.041 0.048 0.045 0.045 10,000 450 0.0450 0.450 0.410 0.480 0.450 0.450 1,000 0.4500 0.00%
2019-11-27 0 0.045 0.045 0.050 0.044 0.045 146,000 6,410 0.0439 0.450 0.450 0.500 0.440 0.450 14,600 0.4390 -10.00%
2019-11-26 0 0.050 0.043 0.050 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2019-11-25 0 0.050 0.050 0.052 0.050 0.050 640,000 32,000 0.0500 0.500 0.500 0.520 0.500 0.500 64,000 0.5000 13.64%
2019-11-22 0 0.044 0.044 0.048 - - 0 0 - 0.440 0.440 0.480 - - 0 - 0.00%
2019-11-21 0 0.044 0.043 0.050 - - 0 0 - 0.440 0.430 0.500 - - 0 - 0.00%
2019-11-20 0 0.044 0.042 0.048 0.044 0.044 200,000 8,800 0.0440 0.440 0.420 0.480 0.440 0.440 20,000 0.4400 0.00%
2019-11-19 0 0.044 0.044 0.053 0.043 0.043 40,000 1,720 0.0430 0.440 0.440 0.530 0.430 0.430 4,000 0.4300 -6.38%
2019-11-18 0 0.047 0.047 0.050 - - 63,200 2,938 0.0465 0.470 0.470 0.500 - - 6,320 0.4649 2.17%
2019-11-15 0 0.046 0.046 0.051 0.042 0.046 36,000 1,532 0.0426 0.460 0.460 0.510 0.420 0.460 3,600 0.4256 -8.00%
2019-11-14 0 0.050 0.043 0.053 - - 0 0 - 0.500 0.430 0.530 - - 0 - 0.00%
2019-11-13 0 0.050 0.046 0.051 - - 0 0 - 0.500 0.460 0.510 - - 0 - 0.00%
2019-11-12 0 0.050 0.047 0.052 0.050 0.050 10,000 500 0.0500 0.500 0.470 0.520 0.500 0.500 1,000 0.5000 -1.96%
2019-11-11 0 0.051 0.047 0.053 - - 1,600 72 0.0450 0.510 0.470 0.530 - - 160 0.4500 0.00%
2019-11-08 0 0.051 0.050 0.053 - - 0 0 - 0.510 0.500 0.530 - - 0 - 0.00%
2019-11-07 0 0.051 0.050 0.052 - - 0 0 - 0.510 0.500 0.520 - - 0 - 0.00%
2019-11-06 0 0.051 0.050 0.054 - - 0 0 - 0.510 0.500 0.540 - - 0 - 0.00%
2019-11-05 0 0.051 0.050 0.054 - - 0 0 - 0.510 0.500 0.540 - - 0 - 0.00%
2019-11-04 0 0.051 0.050 0.052 0.050 0.052 550,000 27,570 0.0501 0.510 0.500 0.520 0.500 0.520 55,000 0.5013 2.00%
2019-11-01 0 0.050 0.050 0.053 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2019-10-31 0 0.050 0.050 0.054 0.050 0.050 20,000 1,000 0.0500 0.500 0.500 0.540 0.500 0.500 2,000 0.5000 -5.66%
2019-10-30 0 0.053 0.050 0.053 - - 0 0 - 0.530 0.500 0.530 - - 0 - -1.85%
2019-10-29 0 0.054 0.050 0.054 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2019-10-28 0 0.054 0.050 0.054 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2019-10-25 0 0.054 0.050 0.054 - - 170,000 9,180 0.0540 0.540 0.500 0.540 - - 17,000 0.5400 0.00%
2019-10-24 0 0.054 0.050 0.054 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2019-10-23 0 0.054 0.050 0.054 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2019-10-22 0 0.054 0.050 0.054 0.050 0.057 420,000 21,140 0.0503 0.540 0.500 0.540 0.500 0.570 42,000 0.5033 3.85%
2019-10-21 0 0.052 0.052 0.053 0.052 0.070 130,000 7,850 0.0604 0.520 0.520 0.530 0.520 0.700 13,000 0.6038 6.12%
2019-10-18 0 0.049 0.049 0.051 0.049 0.075 1,000,000 54,310 0.0543 0.490 0.490 0.510 0.490 0.750 100,000 0.5431 0.00%
2019-10-17 0 0.049 0.047 0.049 0.049 0.053 710,000 35,720 0.0503 0.490 0.470 0.490 0.490 0.530 71,000 0.5031 2.08%
2019-10-16 0 0.048 0.044 0.050 - - 0 0 - 0.480 0.440 0.500 - - 0 - 0.00%
2019-10-15 0 0.048 0.048 0.050 0.047 0.053 70,000 3,410 0.0487 0.480 0.480 0.500 0.470 0.530 7,000 0.4871 0.00%
2019-10-14 0 0.048 0.048 0.050 0.047 0.047 80,000 3,760 0.0470 0.480 0.480 0.500 0.470 0.470 8,000 0.4700 -4.00%
2019-10-11 0 0.050 0.043 0.050 - - 0 0 - 0.500 0.430 0.500 - - 0 - -1.96%
2019-10-10 0 0.051 0.044 0.051 - - 0 0 - 0.510 0.440 0.510 - - 0 - -1.92%
2019-10-09 0 0.052 0.047 0.052 0.052 0.054 230,000 11,980 0.0521 0.520 0.470 0.520 0.520 0.540 23,000 0.5209 4.00%
2019-10-08 0 0.050 0.043 0.053 0.048 0.050 1,510,000 72,500 0.0480 0.500 0.430 0.530 0.480 0.500 151,000 0.4801 4.17%
2019-10-04 0 0.048 0.048 0.053 0.047 0.048 3,940,800 187,040 0.0475 0.480 0.480 0.530 0.470 0.480 394,080 0.4746 -7.69%
2019-10-03 0 0.052 0.048 0.075 - - 0 0 - 0.520 0.480 0.750 - - 0 - 0.00%
2019-10-02 0 0.052 0.048 0.079 - - 0 0 - 0.520 0.480 0.790 - - 0 - 0.00%
2019-09-30 0 0.052 0.048 0.060 - - 0 0 - 0.520 0.480 0.600 - - 0 - 0.00%
2019-09-27 0 0.052 0.049 0.058 - - 0 0 - 0.520 0.490 0.580 - - 0 - 0.00%
2019-09-26 0 0.052 0.050 0.075 - - 0 0 - 0.520 0.500 0.750 - - 0 - 0.00%
2019-09-25 0 0.052 0.048 0.058 - - 0 0 - 0.520 0.480 0.580 - - 0 - 0.00%
2019-09-24 0 0.052 0.051 0.075 - - 0 0 - 0.520 0.510 0.750 - - 0 - 0.00%
2019-09-23 0 0.052 0.051 0.063 0.052 0.056 600,000 33,200 0.0553 0.520 0.510 0.630 0.520 0.560 60,000 0.5533 -7.14%
2019-09-20 0 0.056 0.056 0.060 0.056 0.056 219,600 12,240 0.0557 0.560 0.560 0.600 0.560 0.560 21,960 0.5574 0.00%
2019-09-19 0 0.056 0.056 0.063 - - 2,400 120 0.0500 0.560 0.560 0.630 - - 240 0.5000 1.82%
2019-09-18 0 0.055 0.054 0.058 0.055 0.056 1,216,800 68,080 0.0560 0.550 0.540 0.580 0.550 0.560 121,680 0.5595 -1.79%
2019-09-17 0 0.056 0.056 0.064 0.056 0.056 390,000 21,840 0.0560 0.560 0.560 0.640 0.560 0.560 39,000 0.5600 0.00%
2019-09-16 0 0.056 0.056 0.060 0.056 0.056 220,000 12,320 0.0560 0.560 0.560 0.600 0.560 0.560 22,000 0.5600 -6.67%
2019-09-13 0 0.060 0.056 0.063 0.056 0.060 330,000 18,560 0.0562 0.600 0.560 0.630 0.560 0.600 33,000 0.5624 7.14%
2019-09-12 0 0.056 0.047 0.060 0.056 0.057 2,980,000 167,650 0.0563 0.560 0.470 0.600 0.560 0.570 298,000 0.5626 -1.75%
2019-09-11 0 0.057 0.047 0.057 0.047 0.057 1,680,000 79,540 0.0473 0.570 0.470 0.570 0.470 0.570 168,000 0.4735 21.28%
2019-09-10 0 0.047 0.047 0.060 0.047 0.047 750,000 35,250 0.0470 0.470 0.470 0.600 0.470 0.470 75,000 0.4700 -4.08%
2019-09-09 0 0.049 0.048 0.064 - - 0 0 - 0.490 0.480 0.640 - - 0 - 0.00%
2019-09-06 0 0.049 0.049 0.062 0.047 0.049 80,000 3,860 0.0483 0.490 0.490 0.620 0.470 0.490 8,000 0.4825 -9.26%
2019-09-05 0 0.054 0.049 0.054 0.047 0.054 210,000 10,040 0.0478 0.540 0.490 0.540 0.470 0.540 21,000 0.4781 0.00%
2019-09-04 0 0.054 0.047 0.054 - - 0 0 - 0.540 0.470 0.540 - - 0 - -1.82%
2019-09-03 0 0.055 0.047 0.055 - - 2,800 117 0.0418 0.550 0.470 0.550 - - 280 0.4179 0.00%
2019-09-02 0 0.055 0.047 0.055 - - 0 0 - 0.550 0.470 0.550 - - 0 - 0.00%
2019-08-30 0 0.055 0.047 0.055 - - 0 0 - 0.550 0.470 0.550 - - 0 - 0.00%
2019-08-29 0 0.055 0.046 0.055 - - 0 0 - 0.550 0.460 0.550 - - 0 - 0.00%
2019-08-28 0 0.055 0.055 0.064 0.047 0.055 210,000 11,470 0.0546 0.550 0.550 0.640 0.470 0.550 21,000 0.5462 19.57%
2019-08-27 0 0.046 0.046 0.064 0.046 0.047 999,200 46,347 0.0464 0.460 0.460 0.640 0.460 0.470 99,920 0.4638 0.00%
2019-08-26 0 0.046 0.046 0.078 0.046 0.046 120,000 5,520 0.0460 0.460 0.460 0.780 0.460 0.460 12,000 0.4600 -8.00%
2019-08-23 0 0.050 0.050 0.069 - - 0 0 - 0.500 0.500 0.690 - - 0 - 0.00%
2019-08-22 0 0.050 0.048 0.065 - - 0 0 - 0.500 0.480 0.650 - - 0 - 0.00%
2019-08-21 0 0.050 0.049 0.050 0.049 0.050 80,000 3,960 0.0495 0.500 0.490 0.500 0.490 0.500 8,000 0.4950 -21.88%
2019-08-20 0 0.064 0.050 0.064 - - 0 0 - 0.640 0.500 0.640 - - 0 - -1.54%
2019-08-19 0 0.065 0.050 0.072 0.050 0.075 52,400 3,072 0.0586 0.650 0.500 0.720 0.500 0.750 5,240 0.5863 25.00%
2019-08-16 0 0.052 0.046 0.052 - - 8,000 320 0.0400 0.520 0.460 0.520 - - 800 0.4000 0.00%
2019-08-15 0 0.052 0.046 0.080 - - 0 0 - 0.520 0.460 0.800 - - 0 - 0.00%
2019-08-14 0 0.052 0.046 0.061 - - 0 0 - 0.520 0.460 0.610 - - 0 - 0.00%
2019-08-13 0 0.052 0.047 0.065 0.046 0.052 120,000 5,760 0.0480 0.520 0.470 0.650 0.460 0.520 12,000 0.4800 4.00%
2019-08-12 0 0.050 0.046 0.050 - - 0 0 - 0.500 0.460 0.500 - - 0 - -1.96%
2019-08-09 0 0.051 0.046 0.051 - - 0 0 - 0.510 0.460 0.510 - - 0 - -1.92%
2019-08-08 0 0.052 0.046 0.052 - - 0 0 - 0.520 0.460 0.520 - - 0 - 0.00%
2019-08-07 0 0.052 0.046 0.052 0.044 0.054 26,000 1,220 0.0469 0.520 0.460 0.520 0.440 0.540 2,600 0.4692 -3.70%
2019-08-06 0 0.054 0.042 0.056 - - 0 0 - 0.540 0.420 0.560 - - 0 - 0.00%
2019-08-05 0 0.054 0.050 0.054 - - 0 0 - 0.540 0.500 0.540 - - 0 - -3.57%
2019-08-02 0 0.056 0.050 0.056 - - 0 0 - 0.560 0.500 0.560 - - 0 - -3.45%
2019-08-01 0 0.058 0.049 0.058 0.058 0.058 40,000 2,320 0.0580 0.580 0.490 0.580 0.580 0.580 4,000 0.5800 16.00%
2019-07-31 0 0.050 0.050 0.058 0.049 0.050 384,800 19,201 0.0499 0.500 0.500 0.580 0.490 0.500 38,480 0.4990 -3.85%
2019-07-30 0 0.052 0.052 0.060 0.052 0.052 10,000 520 0.0520 0.520 0.520 0.600 0.520 0.520 1,000 0.5200 -3.70%
2019-07-29 0 0.054 0.052 0.070 - - 0 0 - 0.540 0.520 0.700 - - 0 - 0.00%
2019-07-26 0 0.054 0.053 0.054 - - 0 0 - 0.540 0.530 0.540 - - 0 - 0.00%
2019-07-25 0 0.054 0.053 0.058 0.054 0.054 86,400 4,627 0.0536 0.540 0.530 0.580 0.540 0.540 8,640 0.5355 -8.47%
2019-07-24 0 0.059 0.051 0.068 0.059 0.059 300,000 17,700 0.0590 0.590 0.510 0.680 0.590 0.590 30,000 0.5900 -1.67%
2019-07-23 0 0.060 0.059 0.065 0.059 0.060 880,000 52,230 0.0594 0.600 0.590 0.650 0.590 0.600 88,000 0.5935 1.69%
2019-07-22 0 0.059 0.059 0.079 0.059 0.060 1,256,800 75,137 0.0598 0.590 0.590 0.790 0.590 0.600 125,680 0.5978 -1.67%
2019-07-19 0 0.060 0.059 0.076 0.060 0.060 310,000 18,600 0.0600 0.600 0.590 0.760 0.600 0.600 31,000 0.6000 1.69%
2019-07-18 0 0.059 0.058 0.059 0.059 0.059 1,280,000 75,520 0.0590 0.590 0.580 0.590 0.590 0.590 128,000 0.5900 3.51%
2019-07-17 0 0.057 0.056 0.060 0.057 0.059 350,000 20,570 0.0588 0.570 0.560 0.600 0.570 0.590 35,000 0.5877 -3.39%
2019-07-16 0 0.059 0.059 0.072 0.059 0.059 300,000 17,700 0.0590 0.590 0.590 0.720 0.590 0.590 30,000 0.5900 0.00%
2019-07-15 0 0.059 0.059 0.080 0.059 0.060 630,000 37,300 0.0592 0.590 0.590 0.800 0.590 0.600 63,000 0.5921 -1.67%
2019-07-12 0 0.060 0.059 0.080 - - 0 0 - 0.600 0.590 0.800 - - 0 - 0.00%
2019-07-11 0 0.060 0.059 0.080 0.059 0.060 270,000 16,170 0.0599 0.600 0.590 0.800 0.590 0.600 27,000 0.5989 1.69%
2019-07-10 0 0.059 0.059 0.079 - - 0 0 - 0.590 0.590 0.790 - - 0 - 0.00%
2019-07-09 0 0.059 0.059 0.068 - - 0 0 - 0.590 0.590 0.680 - - 0 - 0.00%
2019-07-08 0 0.059 0.056 0.079 0.058 0.059 3,800,000 223,600 0.0588 0.590 0.560 0.790 0.580 0.590 380,000 0.5884 0.00%
2019-07-05 0 0.059 0.059 0.079 0.059 0.059 2,100,000 123,900 0.0590 0.590 0.590 0.790 0.590 0.590 210,000 0.5900 0.00%
2019-07-04 0 0.059 0.059 0.078 - - 0 0 - 0.590 0.590 0.780 - - 0 - 0.00%
2019-07-03 0 0.059 0.059 0.080 0.059 0.059 600,000 35,400 0.0590 0.590 0.590 0.800 0.590 0.590 60,000 0.5900 0.00%
2019-07-02 0 0.059 0.059 0.065 0.059 0.059 550,000 32,450 0.0590 0.590 0.590 0.650 0.590 0.590 55,000 0.5900 0.00%
2019-06-28 0 0.059 0.059 0.074 - - 0 0 - 0.590 0.590 0.740 - - 0 - 0.00%
2019-06-27 0 0.059 0.059 0.079 - - 0 0 - 0.590 0.590 0.790 - - 0 - 0.00%
2019-06-26 0 0.059 0.059 0.079 0.059 0.059 220,000 12,980 0.0590 0.590 0.590 0.790 0.590 0.590 22,000 0.5900 0.00%
2019-06-25 0 0.059 0.059 0.080 0.059 0.059 2,420,000 142,780 0.0590 0.590 0.590 0.800 0.590 0.590 242,000 0.5900 0.00%
2019-06-24 0 0.059 0.059 0.080 0.059 0.059 2,900,000 171,100 0.0590 0.590 0.590 0.800 0.590 0.590 290,000 0.5900 0.00%
2019-06-21 0 0.059 0.059 0.080 0.059 0.059 1,310,000 77,290 0.0590 0.590 0.590 0.800 0.590 0.590 131,000 0.5900 1.72%
2019-06-20 0 0.058 0.058 0.069 0.058 0.059 570,000 33,480 0.0587 0.580 0.580 0.690 0.580 0.590 57,000 0.5874 -1.69%
2019-06-19 0 0.059 0.058 0.065 0.059 0.059 2,350,000 138,650 0.0590 0.590 0.580 0.650 0.590 0.590 235,000 0.5900 0.00%
2019-06-18 0 0.059 0.058 0.075 - - 0 0 - 0.590 0.580 0.750 - - 0 - 0.00%
2019-06-17 0 0.059 0.058 0.059 - - 0 0 - 0.590 0.580 0.590 - - 0 - 0.00%
2019-06-14 0 0.059 0.058 0.075 0.058 0.059 1,000,000 58,200 0.0582 0.590 0.580 0.750 0.580 0.590 100,000 0.5820 1.72%
2019-06-13 0 0.058 0.058 0.079 0.058 0.059 390,000 22,710 0.0582 0.580 0.580 0.790 0.580 0.590 39,000 0.5823 0.00%
2019-06-12 0 0.058 0.058 0.078 0.058 0.059 82,400 4,827 0.0586 0.580 0.580 0.780 0.580 0.590 8,240 0.5858 0.00%
2019-06-11 0 0.058 0.057 0.077 0.057 0.058 2,460,000 141,680 0.0576 0.580 0.570 0.770 0.570 0.580 246,000 0.5759 1.75%
2019-06-10 0 0.057 0.049 0.058 0.057 0.058 790,000 45,520 0.0576 0.570 0.490 0.580 0.570 0.580 79,000 0.5762 -1.72%
2019-06-06 0 0.058 0.057 0.058 - - 0 0 - 0.580 0.570 0.580 - - 0 - -3.33%
2019-06-05 0 0.060 0.057 0.060 0.060 0.066 250,000 16,200 0.0648 0.600 0.570 0.600 0.600 0.660 25,000 0.6480 7.14%
2019-06-04 0 0.056 0.055 0.070 0.056 0.056 808,800 45,321 0.0560 0.560 0.550 0.700 0.560 0.560 80,880 0.5603 -1.75%
2019-06-03 0 0.057 0.057 0.072 0.057 0.075 1,190,000 70,340 0.0591 0.570 0.570 0.720 0.570 0.750 119,000 0.5911 3.64%
2019-05-31 0 0.055 0.038 0.075 0.055 0.055 300,000 16,500 0.0550 0.550 0.380 0.750 0.550 0.550 30,000 0.5500 5.77%
2019-05-30 0 0.052 0.050 0.057 0.048 0.052 26,000 1,246 0.0479 0.520 0.500 0.570 0.480 0.520 2,600 0.4792 -11.86%
2019-05-29 0 0.059 0.058 0.079 0.059 0.059 200,000 11,800 0.0590 0.590 0.580 0.790 0.590 0.590 20,000 0.5900 0.00%
2019-05-28 0 0.059 0.057 0.059 - - 0 0 - 0.590 0.570 0.590 - - 0 - 0.00%
2019-05-27 0 0.059 0.057 0.059 - - 0 0 - 0.590 0.570 0.590 - - 0 - 0.00%
2019-05-24 0 0.059 0.057 0.064 0.057 0.059 505,600 29,620 0.0586 0.590 0.570 0.640 0.570 0.590 50,560 0.5858 3.51%
2019-05-23 0 0.057 0.057 0.079 0.056 0.056 16,000 872 0.0545 0.570 0.570 0.790 0.560 0.560 1,600 0.5450 -1.72%
2019-05-22 0 0.058 0.058 0.079 0.053 0.060 33,300,000 1,927,300 0.0579 0.580 0.580 0.790 0.530 0.600 3,330,000 0.5788 -1.69%
2019-05-21 0 0.059 0.058 0.076 0.057 0.059 300,000 17,510 0.0584 0.590 0.580 0.760 0.570 0.590 30,000 0.5837 0.00%
2019-05-20 0 0.059 0.046 0.059 - - 0 0 - 0.590 0.460 0.590 - - 0 - -1.67%
2019-05-17 0 0.060 0.059 0.080 0.060 0.060 180,000 10,800 0.0600 0.600 0.590 0.800 0.600 0.600 18,000 0.6000 0.00%
2019-05-16 0 0.060 0.060 0.080 0.060 0.060 20,000 1,200 0.0600 0.600 0.600 0.800 0.600 0.600 2,000 0.6000 -4.76%
2019-05-15 0 0.063 0.063 0.080 - - 0 0 - 0.630 0.630 0.800 - - 0 - 0.00%
2019-05-14 0 0.063 0.063 0.080 0.060 0.060 200,000 12,000 0.0600 0.630 0.630 0.800 0.600 0.600 20,000 0.6000 -8.70%
2019-05-10 0 0.069 0.068 0.069 0.068 0.069 750,000 51,020 0.0680 0.690 0.680 0.690 0.680 0.690 75,000 0.6803 0.00%
2019-05-09 0 0.069 0.066 0.070 0.067 0.070 320,000 21,770 0.0680 0.690 0.660 0.700 0.670 0.700 32,000 0.6803 1.47%
2019-05-08 0 0.068 0.066 0.068 0.067 0.068 440,000 29,720 0.0675 0.680 0.660 0.680 0.670 0.680 44,000 0.6755 -4.23%
2019-05-07 0 0.071 0.070 0.073 0.069 0.073 230,400 16,236 0.0705 0.710 0.700 0.730 0.690 0.730 23,040 0.7047 -2.74%
2019-05-06 0 0.073 0.072 0.073 0.070 0.074 726,000 51,960 0.0716 0.730 0.720 0.730 0.700 0.740 72,600 0.7157 -2.67%
2019-05-03 0 0.075 0.075 0.083 0.073 0.083 12,430,000 1,000,390 0.0805 0.750 0.750 0.830 0.730 0.830 1,243,000 0.8048 5.63%
2019-05-02 0 0.071 0.071 0.079 0.071 0.080 5,322,000 425,382 0.0799 0.710 0.710 0.790 0.710 0.800 532,200 0.7993 -8.97%
2019-04-30 0 0.078 0.069 0.078 0.074 0.078 12,710,000 985,990 0.0776 0.780 0.690 0.780 0.740 0.780 1,271,000 0.7758 5.41%
2019-04-29 0 0.074 0.071 0.074 0.072 0.076 1,224,000 88,454 0.0723 0.740 0.710 0.740 0.720 0.760 122,400 0.7227 -2.63%
2019-04-26 0 0.076 0.071 0.076 0.070 0.076 7,070,000 519,470 0.0735 0.760 0.710 0.760 0.700 0.760 707,000 0.7348 10.14%
2019-04-25 0 0.069 0.068 0.070 0.068 0.070 4,630,000 321,520 0.0694 0.690 0.680 0.700 0.680 0.700 463,000 0.6944 0.00%
2019-04-24 0 0.069 0.067 0.069 0.065 0.069 6,716,400 451,826 0.0673 0.690 0.670 0.690 0.650 0.690 671,640 0.6727 -5.48%
2019-04-23 0 0.073 0.072 0.077 0.072 0.080 4,000,000 301,770 0.0754 0.730 0.720 0.770 0.720 0.800 400,000 0.7544 -6.41%
2019-04-18 0 0.078 0.078 0.080 0.077 0.080 9,032,400 715,355 0.0792 0.780 0.780 0.800 0.770 0.800 903,240 0.7920 -2.50%
2019-04-17 0 0.080 0.077 0.080 0.073 0.081 14,670,000 1,129,310 0.0770 0.800 0.770 0.800 0.730 0.810 1,467,000 0.7698 0.00%
2019-04-16 0 0.080 0.077 0.079 0.070 0.080 15,200,000 1,190,280 0.0783 0.800 0.770 0.790 0.700 0.800 1,520,000 0.7831 5.26%
2019-04-15 0 0.076 0.069 0.076 0.069 0.076 10,450,000 763,500 0.0731 0.760 0.690 0.760 0.690 0.760 1,045,000 0.7306 10.14%
2019-04-12 0 0.069 0.066 0.070 0.063 0.070 11,900,000 782,690 0.0658 0.690 0.660 0.700 0.630 0.700 1,190,000 0.6577 -5.48%
2019-04-11 0 0.073 0.065 0.073 0.063 0.075 13,580,000 898,440 0.0662 0.730 0.650 0.730 0.630 0.750 1,358,000 0.6616 5.80%
2019-04-10 0 0.069 0.065 0.070 0.063 0.069 14,920,000 1,023,240 0.0686 0.690 0.650 0.700 0.630 0.690 1,492,000 0.6858 2.99%
2019-04-09 0 0.067 0.063 0.067 0.063 0.069 8,667,600 590,696 0.0681 0.670 0.630 0.670 0.630 0.690 866,760 0.6815 -2.90%
2019-04-08 0 0.069 0.065 0.069 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2019-04-04 0 0.069 0.065 0.069 0.062 0.069 8,530,000 573,450 0.0672 0.690 0.650 0.690 0.620 0.690 853,000 0.6723 4.55%
2019-04-03 0 0.066 0.064 0.066 0.063 0.067 13,661,807 898,508 0.0658 0.660 0.640 0.660 0.630 0.670 1,366,181 0.6577 4.76%
2019-04-02 0 0.063 0.063 0.065 0.063 0.067 6,500,000 426,490 0.0656 0.630 0.630 0.650 0.630 0.670 650,000 0.6561 -3.08%
2019-04-01 0 0.065 0.063 0.066 0.060 0.066 10,370,000 665,960 0.0642 0.650 0.630 0.660 0.600 0.660 1,037,000 0.6422 6.56%
2019-03-29 0 0.061 0.057 0.061 0.057 0.061 17,970,000 1,075,230 0.0598 0.610 0.570 0.610 0.570 0.610 1,797,000 0.5983 1.67%
2019-03-28 0 0.060 0.056 0.060 0.055 0.067 9,870,000 586,650 0.0594 0.600 0.560 0.600 0.550 0.670 987,000 0.5944 -6.25%
2019-03-27 0 0.064 0.061 0.064 0.064 0.068 860,000 56,000 0.0651 0.640 0.610 0.640 0.640 0.680 86,000 0.6512 -4.48%
2019-03-26 0 0.067 0.065 0.068 0.061 0.070 9,578,800 636,881 0.0665 0.670 0.650 0.680 0.610 0.700 957,880 0.6649 9.84%
2019-03-25 0 0.061 0.060 0.062 0.059 0.063 10,730,800 672,680 0.0627 0.610 0.600 0.620 0.590 0.630 1,073,080 0.6269 3.39%
2019-03-22 0 0.059 0.056 0.058 0.052 0.061 15,678,193 908,689 0.0580 0.590 0.560 0.580 0.520 0.610 1,567,819 0.5796 13.46%
2019-03-21 0 0.052 0.052 0.055 0.052 0.066 2,689,200 148,654 0.0553 0.520 0.520 0.550 0.520 0.660 268,920 0.5528 -3.70%
2019-03-20 0 0.054 0.052 0.054 0.050 0.054 1,860,000 96,980 0.0521 0.540 0.520 0.540 0.500 0.540 186,000 0.5214 3.85%
2019-03-19 0 0.052 0.052 0.054 0.050 0.054 2,600,000 137,370 0.0528 0.520 0.520 0.540 0.500 0.540 260,000 0.5283 0.00%
2019-03-18 0 0.052 0.052 0.053 0.047 0.054 8,420,000 443,970 0.0527 0.520 0.520 0.530 0.470 0.540 842,000 0.5273 -1.89%
2019-03-15 0 0.053 0.052 0.053 0.049 0.056 3,830,000 196,210 0.0512 0.530 0.520 0.530 0.490 0.560 383,000 0.5123 -5.36%
2019-03-14 0 0.056 0.053 0.056 0.053 0.059 4,160,000 237,310 0.0570 0.560 0.530 0.560 0.530 0.590 416,000 0.5705 5.66%
2019-03-13 0 0.053 0.053 0.055 0.053 0.056 20,350,000 1,084,770 0.0533 0.530 0.530 0.550 0.530 0.560 2,035,000 0.5331 3.92%
2019-03-12 0 0.051 0.051 0.054 0.042 0.066 59,608,193 3,252,370 0.0546 0.510 0.510 0.540 0.420 0.660 5,960,819 0.5456 21.43%
2019-03-11 0 0.042 0.041 0.043 0.040 0.045 11,520,000 478,220 0.0415 0.420 0.410 0.430 0.400 0.450 1,152,000 0.4151 -10.64%
2019-03-08 0 0.047 0.046 0.047 0.046 0.048 1,510,000 70,200 0.0465 0.470 0.460 0.470 0.460 0.480 151,000 0.4649 -2.08%
2019-03-07 0 0.048 0.047 0.048 0.046 0.050 1,770,000 85,190 0.0481 0.480 0.470 0.480 0.460 0.500 177,000 0.4813 2.13%
2019-03-06 0 0.047 0.047 0.049 0.047 0.052 3,380,000 165,940 0.0491 0.470 0.470 0.490 0.470 0.520 338,000 0.4909 -2.08%
2019-03-05 0 0.048 0.047 0.048 0.046 0.050 3,760,000 175,270 0.0466 0.480 0.470 0.480 0.460 0.500 376,000 0.4661 -4.00%
2019-03-04 0 0.050 0.048 0.050 0.048 0.052 1,870,000 90,810 0.0486 0.500 0.480 0.500 0.480 0.520 187,000 0.4856 0.00%
2019-03-01 0 0.050 0.050 0.052 0.050 0.054 4,080,000 215,100 0.0527 0.500 0.500 0.520 0.500 0.540 408,000 0.5272 -1.96%
2019-02-28 0 0.051 0.050 0.053 0.048 0.053 10,060,000 512,490 0.0509 0.510 0.500 0.530 0.480 0.530 1,006,000 0.5094 2.00%
2019-02-27 0 0.050 0.048 0.051 0.046 0.050 3,960,000 192,900 0.0487 0.500 0.480 0.510 0.460 0.500 396,000 0.4871 2.04%
2019-02-26 0 0.049 0.049 0.050 0.043 0.055 16,059,200 787,787 0.0491 0.490 0.490 0.500 0.430 0.550 1,605,920 0.4906 11.36%
2019-02-25 0 0.044 0.042 0.044 0.042 0.047 4,306,000 193,064 0.0448 0.440 0.420 0.440 0.420 0.470 430,600 0.4484 2.33%
2019-02-22 0 0.043 0.043 0.044 0.039 0.046 9,440,000 397,380 0.0421 0.430 0.430 0.440 0.390 0.460 944,000 0.4210 7.50%
2019-02-21 0 0.040 0.040 0.041 0.038 0.042 8,910,000 342,590 0.0385 0.400 0.400 0.410 0.380 0.420 891,000 0.3845 5.26%
2019-02-20 0 0.038 0.037 0.040 0.037 0.046 17,130,000 690,130 0.0403 0.380 0.370 0.400 0.370 0.460 1,713,000 0.4029 -5.00%
2019-02-19 0 0.040 0.039 0.042 0.038 0.040 186,000 7,184 0.0386 0.400 0.390 0.420 0.380 0.400 18,600 0.3862 0.00%
2019-02-18 0 0.040 0.038 0.040 0.040 0.041 240,000 9,630 0.0401 0.400 0.380 0.400 0.400 0.410 24,000 0.4013 0.00%
2019-02-15 0 0.040 0.039 0.040 0.037 0.041 2,820,000 109,392 0.0388 0.400 0.390 0.400 0.370 0.410 282,000 0.3879 2.56%
2019-02-14 0 0.039 0.039 0.042 0.039 0.043 4,230,800 169,866 0.0401 0.390 0.390 0.420 0.390 0.430 423,080 0.4015 -4.88%
2019-02-13 0 0.041 0.041 0.043 0.040 0.043 246,000 10,130 0.0412 0.410 0.410 0.430 0.400 0.430 24,600 0.4118 -4.65%
2019-02-12 0 0.043 0.040 0.043 0.039 0.043 3,330,000 134,280 0.0403 0.430 0.400 0.430 0.390 0.430 333,000 0.4032 7.50%
2019-02-11 0 0.040 0.038 0.040 0.038 0.040 370,000 14,600 0.0395 0.400 0.380 0.400 0.380 0.400 37,000 0.3946 0.00%
2019-02-08 0 0.040 0.036 0.040 0.038 0.040 270,000 10,480 0.0388 0.400 0.360 0.400 0.380 0.400 27,000 0.3881 0.00%
2019-02-04 0 0.040 0.038 0.040 0.038 0.040 70,000 2,780 0.0397 0.400 0.380 0.400 0.380 0.400 7,000 0.3971 11.11%
2019-02-01 0 0.036 0.036 0.038 0.036 0.043 1,050,000 38,110 0.0363 0.360 0.360 0.380 0.360 0.430 105,000 0.3630 -10.00%
2019-01-31 0 0.040 0.039 0.040 0.039 0.042 42,400 1,684 0.0397 0.400 0.390 0.400 0.390 0.420 4,240 0.3972 -2.44%
2019-01-30 0 0.041 0.039 0.041 0.041 0.041 40,000 1,640 0.0410 0.410 0.390 0.410 0.410 0.410 4,000 0.4100 2.50%
2019-01-29 0 0.040 0.039 0.040 0.035 0.040 2,486,000 97,268 0.0391 0.400 0.390 0.400 0.350 0.400 248,600 0.3913 -2.44%
2019-01-28 0 0.041 0.038 0.041 0.041 0.044 150,000 6,220 0.0415 0.410 0.380 0.410 0.410 0.440 15,000 0.4147 2.50%
2019-01-25 0 0.040 0.037 0.038 0.040 0.046 1,420,000 57,500 0.0405 0.400 0.370 0.380 0.400 0.460 142,000 0.4049 0.00%
2019-01-24 0 0.040 0.036 0.042 0.040 0.048 1,490,000 63,950 0.0429 0.400 0.360 0.420 0.400 0.480 149,000 0.4292 -9.09%
2019-01-23 0 0.044 0.043 0.044 0.044 0.048 2,180,000 96,860 0.0444 0.440 0.430 0.440 0.440 0.480 218,000 0.4443 -8.33%
2019-01-22 0 0.048 0.045 0.047 0.044 0.048 30,000 1,400 0.0467 0.480 0.450 0.470 0.440 0.480 3,000 0.4667 -2.04%
2019-01-21 0 0.049 0.045 0.049 0.045 0.050 1,320,000 61,270 0.0464 0.490 0.450 0.490 0.450 0.500 132,000 0.4642 6.52%
2019-01-18 0 0.046 0.045 0.046 0.046 0.047 520,000 24,110 0.0464 0.460 0.450 0.460 0.460 0.470 52,000 0.4637 -2.13%
2019-01-17 0 0.047 0.044 0.047 0.044 0.050 5,284,000 239,220 0.0453 0.470 0.440 0.470 0.440 0.500 528,400 0.4527 -9.62%
2019-01-16 0 0.052 0.047 0.052 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2019-01-15 0 0.052 0.051 0.052 0.051 0.052 30,000 1,550 0.0517 0.520 0.510 0.520 0.510 0.520 3,000 0.5167 4.00%
2019-01-14 0 0.050 0.048 0.049 0.051 0.051 530,000 27,030 0.0510 0.500 0.480 0.490 0.510 0.510 53,000 0.5100 -1.96%
2019-01-11 0 0.051 0.047 0.051 - - 99 5 0.0505 0.510 0.470 0.510 - - 10 0.5051 0.00%
2019-01-10 0 0.051 0.049 0.051 0.049 0.052 50,000 2,570 0.0514 0.510 0.490 0.510 0.490 0.520 5,000 0.5140 0.00%
2019-01-09 0 0.051 0.049 0.051 0.045 0.051 2,870,000 139,340 0.0486 0.510 0.490 0.510 0.450 0.510 287,000 0.4855 2.00%
2019-01-08 0 0.050 0.049 0.050 0.050 0.052 830,000 41,520 0.0500 0.500 0.490 0.500 0.500 0.520 83,000 0.5002 -3.85%
2019-01-07 0 0.052 0.050 0.052 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2019-01-04 0 0.052 0.049 0.052 0.050 0.052 1,109,200 55,532 0.0501 0.520 0.490 0.520 0.500 0.520 110,920 0.5006 -1.89%
2019-01-03 0 0.053 0.045 0.053 0.056 0.056 10,000 560 0.0560 0.530 0.450 0.530 0.560 0.560 1,000 0.5600 -1.85%
2019-01-02 0 0.054 0.050 0.054 0.059 0.059 16,400 884 0.0539 0.540 0.500 0.540 0.590 0.590 1,640 0.5390 8.00%
2018-12-31 0 0.050 0.050 0.054 0.050 0.050 850,000 42,500 0.0500 0.500 0.500 0.540 0.500 0.500 85,000 0.5000 -3.85%
2018-12-28 0 0.052 0.050 0.052 0.050 0.059 1,810,000 91,610 0.0506 0.520 0.500 0.520 0.500 0.590 181,000 0.5061 -5.45%
2018-12-27 0 0.055 0.050 0.055 0.050 0.057 1,130,000 57,690 0.0511 0.550 0.500 0.550 0.500 0.570 113,000 0.5105 1.85%
2018-12-24 0 0.054 0.052 0.056 - - 0 0 - 0.540 0.520 0.560 - - 0 - 0.00%
2018-12-21 0 0.054 0.050 0.057 - - 0 0 - 0.540 0.500 0.570 - - 0 - 0.00%
2018-12-20 0 0.054 0.050 0.054 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2018-12-19 0 0.054 0.050 0.054 - - 0 0 - 0.540 0.500 0.540 - - 0 - -1.82%
2018-12-18 0 0.055 0.051 0.060 - - 0 0 - 0.550 0.510 0.600 - - 0 - 0.00%
2018-12-17 0 0.055 0.053 0.055 - - 27 1 0.0370 0.550 0.530 0.550 - - 3 0.3704 0.00%
2018-12-14 0 0.055 0.055 0.060 0.055 0.062 1,050,000 57,820 0.0551 0.550 0.550 0.600 0.550 0.620 105,000 0.5507 0.00%
2018-12-13 0 0.055 0.053 0.055 0.053 0.059 1,590,000 84,600 0.0532 0.550 0.530 0.550 0.530 0.590 159,000 0.5321 -3.51%
2018-12-12 0 0.057 0.053 0.057 0.058 0.058 206,000 11,900 0.0578 0.570 0.530 0.570 0.580 0.580 20,600 0.5777 -1.72%
2018-12-11 0 0.058 0.050 0.058 0.053 0.058 1,400,000 77,280 0.0552 0.580 0.500 0.580 0.530 0.580 140,000 0.5520 5.45%
2018-12-10 0 0.055 0.050 0.055 - - 28,800 1,584 0.0550 0.550 0.500 0.550 - - 2,880 0.5500 0.00%
2018-12-07 0 0.055 0.051 0.055 0.053 0.060 430,000 22,920 0.0533 0.550 0.510 0.550 0.530 0.600 43,000 0.5330 0.00%
2018-12-06 0 0.055 0.053 0.055 - - 0 0 - 0.550 0.530 0.550 - - 0 - -3.51%
2018-12-05 0 0.057 0.053 0.057 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2018-12-04 0 0.057 0.053 0.057 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2018-12-03 0 0.057 0.053 0.057 0.053 0.057 2,760,000 148,850 0.0539 0.570 0.530 0.570 0.530 0.570 276,000 0.5393 1.79%
2018-11-30 0 0.056 0.054 0.057 - - 0 0 - 0.560 0.540 0.570 - - 0 - 0.00%
2018-11-29 0 0.056 0.056 0.057 0.054 0.057 2,440,000 133,410 0.0547 0.560 0.560 0.570 0.540 0.570 244,000 0.5468 -3.45%
2018-11-28 0 0.058 0.055 0.058 0.052 0.058 2,930,000 161,690 0.0552 0.580 0.550 0.580 0.520 0.580 293,000 0.5518 0.00%
2018-11-27 0 0.058 0.055 0.059 0.055 0.059 390,000 21,560 0.0553 0.580 0.550 0.590 0.550 0.590 39,000 0.5528 5.45%
2018-11-26 0 0.055 0.055 0.059 0.052 0.059 2,166,400 125,878 0.0581 0.550 0.550 0.590 0.520 0.590 216,640 0.5810 -8.33%
2018-11-23 0 0.060 0.055 0.063 0.060 0.060 50,000 3,000 0.0600 0.600 0.550 0.630 0.600 0.600 5,000 0.6000 0.00%
2018-11-22 0 0.060 0.055 0.061 0.054 0.060 25,200,000 1,433,290 0.0569 0.600 0.550 0.610 0.540 0.600 2,520,000 0.5688 -1.64%
2018-11-21 0 0.061 0.058 0.063 0.056 0.061 2,150,000 128,950 0.0600 0.610 0.580 0.630 0.560 0.610 215,000 0.5998 8.93%
2018-11-20 0 0.056 0.051 0.056 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2018-11-19 0 0.056 0.052 0.059 - - 10,000 600 0.0600 0.560 0.520 0.590 - - 1,000 0.6000 0.00%
2018-11-16 0 0.056 0.052 0.056 - - 0 0 - 0.560 0.520 0.560 - - 0 - -1.75%
2018-11-15 0 0.057 0.054 0.057 0.054 0.058 157,200 8,486 0.0540 0.570 0.540 0.570 0.540 0.580 15,720 0.5398 5.56%
2018-11-14 0 0.054 0.052 0.055 0.051 0.055 890,000 47,170 0.0530 0.540 0.520 0.550 0.510 0.550 89,000 0.5300 -1.82%
2018-11-13 0 0.055 0.052 0.057 0.055 0.058 110,000 6,080 0.0553 0.550 0.520 0.570 0.550 0.580 11,000 0.5527 5.77%
2018-11-12 0 0.052 0.052 0.054 0.052 0.055 2,960,000 156,490 0.0529 0.520 0.520 0.540 0.520 0.550 296,000 0.5287 -5.45%
2018-11-09 0 0.055 0.055 0.058 0.055 0.055 40,000 2,200 0.0550 0.550 0.550 0.580 0.550 0.550 4,000 0.5500 -5.17%
2018-11-08 0 0.058 0.056 0.058 0.055 0.060 1,356,000 79,600 0.0587 0.580 0.560 0.580 0.550 0.600 135,600 0.5870 5.45%
2018-11-07 0 0.055 0.055 0.059 0.055 0.061 110,000 6,110 0.0555 0.550 0.550 0.590 0.550 0.610 11,000 0.5555 0.00%
2018-11-06 0 0.055 0.055 0.061 0.054 0.063 464,800 26,800 0.0577 0.550 0.550 0.610 0.540 0.630 46,480 0.5766 3.77%
2018-11-05 0 0.053 0.053 0.054 0.053 0.053 130,000 6,890 0.0530 0.530 0.530 0.540 0.530 0.530 13,000 0.5300 -3.64%
2018-11-02 0 0.055 0.053 0.055 0.052 0.056 80,000 4,400 0.0550 0.550 0.530 0.550 0.520 0.560 8,000 0.5500 -1.79%
2018-11-01 0 0.056 0.055 0.057 0.055 0.057 220,000 12,230 0.0556 0.560 0.550 0.570 0.550 0.570 22,000 0.5559 -6.67%
2018-10-31 0 0.060 0.052 0.060 - - 0 0 - 0.600 0.520 0.600 - - 0 - -1.64%
2018-10-30 0 0.061 0.052 0.063 - - 0 0 - 0.610 0.520 0.630 - - 0 - 0.00%
2018-10-29 0 0.061 0.051 0.062 - - 0 0 - 0.610 0.510 0.620 - - 0 - 0.00%
2018-10-26 0 0.061 0.052 0.061 0.062 0.062 10,000 620 0.0620 0.610 0.520 0.610 0.620 0.620 1,000 0.6200 0.00%
2018-10-25 0 0.061 0.053 0.061 0.063 0.065 116,400 7,270 0.0625 0.610 0.530 0.610 0.630 0.650 11,640 0.6246 5.17%
2018-10-24 0 0.058 0.052 0.060 - - 0 0 - 0.580 0.520 0.600 - - 0 - 0.00%
2018-10-23 0 0.058 0.051 0.058 - - 0 0 - 0.580 0.510 0.580 - - 0 - 0.00%
2018-10-22 0 0.058 0.052 0.058 0.060 0.060 50,000 3,000 0.0600 0.580 0.520 0.580 0.600 0.600 5,000 0.6000 -1.69%
2018-10-19 0 0.059 0.054 0.060 0.059 0.060 180,000 10,770 0.0598 0.590 0.540 0.600 0.590 0.600 18,000 0.5983 -9.23%
2018-10-18 0 0.065 0.053 0.065 0.067 0.067 10,000 670 0.0670 0.650 0.530 0.650 0.670 0.670 1,000 0.6700 8.33%
2018-10-16 0 0.060 0.058 0.060 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2018-10-15 0 0.060 0.055 0.060 0.052 0.070 5,870,000 340,010 0.0579 0.600 0.550 0.600 0.520 0.700 587,000 0.5792 15.38%
2018-10-12 0 0.052 0.048 0.052 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2018-10-11 0 0.052 0.050 0.052 0.047 0.052 680,000 33,440 0.0492 0.520 0.500 0.520 0.470 0.520 68,000 0.4918 -3.70%
2018-10-10 0 0.054 0.051 0.054 0.050 0.054 80,000 4,040 0.0505 0.540 0.510 0.540 0.500 0.540 8,000 0.5050 0.00%
2018-10-09 0 0.054 0.052 0.054 0.050 0.054 80,000 4,080 0.0510 0.540 0.520 0.540 0.500 0.540 8,000 0.5100 -1.82%
2018-10-08 0 0.055 0.050 0.055 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2018-10-05 0 0.055 0.055 0.057 0.055 0.057 170,000 9,370 0.0551 0.550 0.550 0.570 0.550 0.570 17,000 0.5512 1.85%
2018-10-04 0 0.054 0.054 0.057 0.053 0.057 1,030,000 56,450 0.0548 0.540 0.540 0.570 0.530 0.570 103,000 0.5481 -10.00%
2018-10-03 0 0.060 0.052 0.060 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2018-10-02 0 0.060 0.052 0.060 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2018-09-28 0 0.060 0.055 0.060 0.059 0.060 110,000 6,500 0.0591 0.600 0.550 0.600 0.590 0.600 11,000 0.5909 5.26%
2018-09-27 0 0.057 0.057 0.060 0.055 0.060 1,650,000 91,630 0.0555 0.570 0.570 0.600 0.550 0.600 165,000 0.5553 -5.00%
2018-09-26 0 0.060 0.054 0.060 0.060 0.062 680,000 40,200 0.0591 0.600 0.540 0.600 0.600 0.620 68,000 0.5912 -3.23%
2018-09-24 0 0.062 0.055 0.062 - - 0 0 - 0.620 0.550 0.620 - - 0 - -1.59%
2018-09-21 0 0.063 0.056 0.063 0.060 0.063 520,000 31,230 0.0601 0.630 0.560 0.630 0.600 0.630 52,000 0.6006 0.00%
2018-09-20 0 0.063 0.061 0.063 0.063 0.064 420,000 26,480 0.0630 0.630 0.610 0.630 0.630 0.640 42,000 0.6305 0.00%
2018-09-19 0 0.063 0.060 0.063 0.064 0.064 10,000 640 0.0640 0.630 0.600 0.630 0.640 0.640 1,000 0.6400 -1.56%
2018-09-18 0 0.064 0.060 0.064 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2018-09-17 0 0.064 0.060 0.064 - - 0 0 - 0.640 0.600 0.640 - - 0 - -1.54%
2018-09-14 0 0.065 0.062 0.065 0.062 0.065 1,920,000 119,100 0.0620 0.650 0.620 0.650 0.620 0.650 192,000 0.6203 4.84%
2018-09-13 0 0.062 0.062 0.064 0.061 0.064 26,870,000 1,667,290 0.0621 0.620 0.620 0.640 0.610 0.640 2,687,000 0.6205 0.00%
2018-09-12 0 0.062 0.062 0.065 0.062 0.064 72,940,000 4,523,180 0.0620 0.620 0.620 0.650 0.620 0.640 7,294,000 0.6201 -1.59%
2018-09-11 0 0.063 0.063 0.065 0.063 0.064 350,000 22,350 0.0639 0.630 0.630 0.650 0.630 0.640 35,000 0.6386 -1.56%
2018-09-10 0 0.064 0.064 0.066 0.064 0.064 380,000 24,320 0.0640 0.640 0.640 0.660 0.640 0.640 38,000 0.6400 -1.54%
2018-09-07 0 0.065 0.064 0.067 0.065 0.065 100,000 6,500 0.0650 0.650 0.640 0.670 0.650 0.650 10,000 0.6500 -2.99%
2018-09-06 0 0.067 0.062 0.067 0.064 0.067 60,000 3,910 0.0652 0.670 0.620 0.670 0.640 0.670 6,000 0.6517 3.08%
2018-09-05 0 0.065 0.065 0.068 0.065 0.065 113,200 7,342 0.0649 0.650 0.650 0.680 0.650 0.650 11,320 0.6486 -4.41%
2018-09-04 0 0.068 0.066 0.068 0.065 0.070 470,000 30,630 0.0652 0.680 0.660 0.680 0.650 0.700 47,000 0.6517 -1.45%
2018-09-03 0 0.069 0.064 0.069 0.069 0.069 20,000 1,380 0.0690 0.690 0.640 0.690 0.690 0.690 2,000 0.6900 4.55%
2018-08-31 0 0.066 0.065 0.068 0.065 0.069 4,150,000 270,050 0.0651 0.660 0.650 0.680 0.650 0.690 415,000 0.6507 1.54%
2018-08-30 0 0.065 0.065 0.068 0.065 0.066 690,000 45,460 0.0659 0.650 0.650 0.680 0.650 0.660 69,000 0.6588 -2.99%
2018-08-29 0 0.067 0.066 0.067 0.065 0.071 2,110,000 138,070 0.0654 0.670 0.660 0.670 0.650 0.710 211,000 0.6544 -5.63%
2018-08-28 0 0.071 0.066 0.071 0.072 0.072 310,000 22,320 0.0720 0.710 0.660 0.710 0.720 0.720 31,000 0.7200 1.43%
2018-08-27 0 0.070 0.065 0.071 0.065 0.070 4,880,000 331,480 0.0679 0.700 0.650 0.710 0.650 0.700 488,000 0.6793 4.48%
2018-08-24 0 0.067 0.066 0.067 0.065 0.067 110,000 7,310 0.0665 0.670 0.660 0.670 0.650 0.670 11,000 0.6645 -2.90%
2018-08-23 0 0.069 0.066 0.069 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2018-08-22 0 0.069 0.066 0.069 0.069 0.070 1,460,000 101,500 0.0695 0.690 0.660 0.690 0.690 0.700 146,000 0.6952 -1.43%
2018-08-21 0 0.070 0.066 0.070 0.070 0.070 10,000 700 0.0700 0.700 0.660 0.700 0.700 0.700 1,000 0.7000 6.06%
2018-08-20 0 0.066 0.066 0.069 0.065 0.070 1,110,000 72,700 0.0655 0.660 0.660 0.690 0.650 0.700 111,000 0.6550 -5.71%
2018-08-17 0 0.070 0.066 0.070 0.070 0.070 100,000 7,000 0.0700 0.700 0.660 0.700 0.700 0.700 10,000 0.7000 0.00%
2018-08-16 0 0.070 0.066 0.070 0.065 0.070 2,200,000 150,590 0.0685 0.700 0.660 0.700 0.650 0.700 220,000 0.6845 4.48%
2018-08-15 0 0.067 0.065 0.067 0.067 0.072 460,000 31,560 0.0686 0.670 0.650 0.670 0.670 0.720 46,000 0.6861 -5.63%
2018-08-14 0 0.071 0.071 0.072 0.071 0.072 3,410,000 244,340 0.0717 0.710 0.710 0.720 0.710 0.720 341,000 0.7165 -1.39%
2018-08-13 0 0.072 0.071 0.075 0.072 0.073 980,000 70,770 0.0722 0.720 0.710 0.750 0.720 0.730 98,000 0.7221 0.00%
2018-08-10 0 0.072 0.072 0.075 0.072 0.076 1,320,000 96,200 0.0729 0.720 0.720 0.750 0.720 0.760 132,000 0.7288 -4.00%
2018-08-09 0 0.075 0.073 0.075 0.073 0.076 3,640,000 271,050 0.0745 0.750 0.730 0.750 0.730 0.760 364,000 0.7446 0.00%
2018-08-08 0 0.075 0.074 0.075 0.074 0.079 1,230,000 91,100 0.0741 0.750 0.740 0.750 0.740 0.790 123,000 0.7407 0.00%
2018-08-07 0 0.075 0.073 0.075 0.075 0.075 210,200 15,613 0.0743 0.750 0.730 0.750 0.750 0.750 21,020 0.7428 -1.32%
2018-08-06 0 0.076 0.073 0.076 0.072 0.076 4,280,000 316,340 0.0739 0.760 0.730 0.760 0.720 0.760 428,000 0.7391 1.33%
2018-08-03 0 0.075 0.073 0.075 0.073 0.075 1,420,000 105,920 0.0746 0.750 0.730 0.750 0.730 0.750 142,000 0.7459 0.00%
2018-08-02 0 0.075 0.072 0.075 0.071 0.075 5,060,000 373,160 0.0737 0.750 0.720 0.750 0.710 0.750 506,000 0.7375 0.00%
2018-08-01 0 0.075 0.073 0.075 0.073 0.076 1,010,000 74,160 0.0734 0.750 0.730 0.750 0.730 0.760 101,000 0.7343 0.00%
2018-07-31 0 0.075 0.074 0.076 0.073 0.076 29,920,000 2,231,260 0.0746 0.750 0.740 0.760 0.730 0.760 2,992,000 0.7457 0.00%
2018-07-30 0 0.075 0.073 0.075 0.073 0.075 220,000 16,100 0.0732 0.750 0.730 0.750 0.730 0.750 22,000 0.7318 -1.32%
2018-07-27 0 0.076 0.072 0.076 0.071 0.076 5,590,000 419,890 0.0751 0.760 0.720 0.760 0.710 0.760 559,000 0.7511 0.00%
2018-07-26 0 0.076 0.071 0.076 0.077 0.077 10,000 770 0.0770 0.760 0.710 0.760 0.770 0.770 1,000 0.7700 0.00%
2018-07-25 0 0.076 0.073 0.077 0.075 0.076 3,450,000 260,880 0.0756 0.760 0.730 0.770 0.750 0.760 345,000 0.7562 1.33%
2018-07-24 0 0.075 0.073 0.076 0.070 0.077 12,720,000 918,370 0.0722 0.750 0.730 0.760 0.700 0.770 1,272,000 0.7220 -1.32%
2018-07-23 0 0.076 0.073 0.076 0.075 0.077 1,360,000 103,860 0.0764 0.760 0.730 0.760 0.750 0.770 136,000 0.7637 -1.30%
2018-07-20 0 0.077 0.077 0.078 0.076 0.079 2,490,000 191,550 0.0769 0.770 0.770 0.780 0.760 0.790 249,000 0.7693 1.32%
2018-07-19 0 0.076 0.073 0.076 0.074 0.076 10,910,000 820,920 0.0752 0.760 0.730 0.760 0.740 0.760 1,091,000 0.7524 2.70%
2018-07-18 0 0.074 0.073 0.074 0.073 0.074 4,530,000 330,900 0.0730 0.740 0.730 0.740 0.730 0.740 453,000 0.7305 -1.33%
2018-07-17 0 0.075 0.073 0.075 0.073 0.075 900,000 66,580 0.0740 0.750 0.730 0.750 0.730 0.750 90,000 0.7398 0.00%
2018-07-16 0 0.075 0.072 0.075 0.065 0.075 2,621,200 187,898 0.0717 0.750 0.720 0.750 0.650 0.750 262,120 0.7168 0.00%
2018-07-13 0 0.075 0.073 0.075 0.073 0.075 1,450,000 107,270 0.0740 0.750 0.730 0.750 0.730 0.750 145,000 0.7398 0.00%
2018-07-12 0 0.075 0.072 0.075 0.070 0.075 292,400 21,436 0.0733 0.750 0.720 0.750 0.700 0.750 29,240 0.7331 0.00%
2018-07-11 0 0.075 0.073 0.075 0.072 0.075 4,220,000 304,740 0.0722 0.750 0.730 0.750 0.720 0.750 422,000 0.7221 0.00%
2018-07-10 0 0.075 0.073 0.075 0.073 0.075 720,000 53,300 0.0740 0.750 0.730 0.750 0.730 0.750 72,000 0.7403 0.00%
2018-07-09 0 0.075 0.072 0.075 0.072 0.075 1,870,000 136,750 0.0731 0.750 0.720 0.750 0.720 0.750 187,000 0.7313 0.00%
2018-07-06 0 0.075 0.072 0.075 0.074 0.076 1,620,000 120,400 0.0743 0.750 0.720 0.750 0.740 0.760 162,000 0.7432 0.00%
2018-07-05 0 0.075 0.073 0.075 0.073 0.077 600,000 44,060 0.0734 0.750 0.730 0.750 0.730 0.770 60,000 0.7343 0.00%
2018-07-04 0 0.075 0.073 0.075 0.072 0.075 4,110,000 301,690 0.0734 0.750 0.730 0.750 0.720 0.750 411,000 0.7340 1.35%
2018-07-03 0 0.074 0.072 0.074 0.072 0.075 6,130,000 450,650 0.0735 0.740 0.720 0.740 0.720 0.750 613,000 0.7352 -1.33%
2018-06-29 0 0.075 0.073 0.075 0.073 0.075 4,220,000 310,790 0.0736 0.750 0.730 0.750 0.730 0.750 422,000 0.7365 1.35%
2018-06-28 0 0.074 0.072 0.074 0.071 0.075 5,310,000 387,930 0.0731 0.740 0.720 0.740 0.710 0.750 531,000 0.7306 0.00%
2018-06-27 0 0.074 0.070 0.074 0.070 0.074 5,200,000 381,650 0.0734 0.740 0.700 0.740 0.700 0.740 520,000 0.7339 0.00%
2018-06-26 0 0.074 0.072 0.074 0.070 0.074 2,679,600 196,683 0.0734 0.740 0.720 0.740 0.700 0.740 267,960 0.7340 0.00%
2018-06-25 0 0.074 0.067 0.074 0.063 0.074 1,740,000 125,680 0.0722 0.740 0.670 0.740 0.630 0.740 174,000 0.7223 1.37%
2018-06-22 0 0.073 0.072 0.073 0.071 0.074 780,000 56,640 0.0726 0.730 0.720 0.730 0.710 0.740 78,000 0.7262 -1.35%
2018-06-21 0 0.074 0.072 0.074 0.072 0.075 4,280,000 314,020 0.0734 0.740 0.720 0.740 0.720 0.750 428,000 0.7337 -1.33%
2018-06-20 0 0.075 0.072 0.075 0.072 0.075 1,100,400 82,086 0.0746 0.750 0.720 0.750 0.720 0.750 110,040 0.7460 0.00%
2018-06-19 0 0.075 0.072 0.075 0.071 0.076 5,520,000 402,440 0.0729 0.750 0.720 0.750 0.710 0.760 552,000 0.7291 0.00%
2018-06-15 0 0.075 0.074 0.075 0.072 0.075 934,000 69,090 0.0740 0.750 0.740 0.750 0.720 0.750 93,400 0.7397 1.35%
2018-06-14 0 0.074 0.074 0.076 0.072 0.076 4,465,200 332,693 0.0745 0.740 0.740 0.760 0.720 0.760 446,520 0.7451 -2.63%
2018-06-13 0 0.076 0.074 0.076 0.074 0.076 1,026,000 77,428 0.0755 0.760 0.740 0.760 0.740 0.760 102,600 0.7547 0.00%
2018-06-12 0 0.076 0.074 0.076 0.074 0.077 3,094,800 235,906 0.0762 0.760 0.740 0.760 0.740 0.770 309,480 0.7623 0.00%
2018-06-11 0 0.076 0.076 0.077 0.075 0.077 8,140,000 621,540 0.0764 0.760 0.760 0.770 0.750 0.770 814,000 0.7636 1.33%
2018-06-08 0 0.075 0.074 0.075 0.070 0.076 11,405,600 845,902 0.0742 0.750 0.740 0.750 0.700 0.760 1,140,560 0.7417 4.17%
2018-06-07 0 0.072 0.071 0.073 0.068 0.080 34,800,000 2,551,370 0.0733 0.720 0.710 0.730 0.680 0.800 3,480,000 0.7332 7.46%
2018-06-06 0 0.067 0.067 0.068 0.066 0.067 440,000 29,430 0.0669 0.670 0.670 0.680 0.660 0.670 44,000 0.6689 1.52%
2018-06-05 0 0.066 0.065 0.067 0.065 0.066 818,000 53,570 0.0655 0.660 0.650 0.670 0.650 0.660 81,800 0.6549 0.00%
2018-06-04 0 0.066 0.065 0.066 0.065 0.066 1,800,000 117,400 0.0652 0.660 0.650 0.660 0.650 0.660 180,000 0.6522 1.54%
2018-06-01 0 0.065 0.065 0.067 0.061 0.067 1,198,000 79,114 0.0660 0.650 0.650 0.670 0.610 0.670 119,800 0.6604 -1.52%
2018-05-31 0 0.066 0.066 0.067 0.066 0.066 3,120,000 205,920 0.0660 0.660 0.660 0.670 0.660 0.660 312,000 0.6600 0.00%
2018-05-30 0 0.066 0.065 0.066 0.064 0.068 3,540,000 231,780 0.0655 0.660 0.650 0.660 0.640 0.680 354,000 0.6547 3.12%
2018-05-29 0 0.064 0.064 0.065 0.063 0.066 1,600,000 103,500 0.0647 0.640 0.640 0.650 0.630 0.660 160,000 0.6469 -3.03%
2018-05-28 0 0.066 0.065 0.066 0.065 0.067 2,540,000 166,820 0.0657 0.660 0.650 0.660 0.650 0.670 254,000 0.6568 1.54%
2018-05-25 0 0.065 0.062 0.065 0.065 0.068 2,130,000 140,540 0.0660 0.650 0.620 0.650 0.650 0.680 213,000 0.6598 0.00%
2018-05-24 0 0.065 0.062 0.065 0.065 0.065 2,392,800 155,506 0.0650 0.650 0.620 0.650 0.650 0.650 239,280 0.6499 0.00%
2018-05-23 0 0.065 0.065 0.066 0.065 0.066 2,140,000 139,560 0.0652 0.650 0.650 0.660 0.650 0.660 214,000 0.6521 0.00%
2018-05-21 0 0.065 0.065 0.067 0.063 0.065 190,000 12,230 0.0644 0.650 0.650 0.670 0.630 0.650 19,000 0.6437 -1.52%
2018-05-18 0 0.066 0.064 0.066 0.062 0.068 1,920,000 126,430 0.0658 0.660 0.640 0.660 0.620 0.680 192,000 0.6585 0.00%
2018-05-17 0 0.066 0.066 0.068 0.066 0.066 200,000 13,200 0.0660 0.660 0.660 0.680 0.660 0.660 20,000 0.6600 1.54%
2018-05-16 0 0.065 0.064 0.067 0.064 0.065 1,630,000 105,750 0.0649 0.650 0.640 0.670 0.640 0.650 163,000 0.6488 0.00%
2018-05-15 0 0.065 0.065 0.067 0.064 0.068 2,560,000 167,700 0.0655 0.650 0.650 0.670 0.640 0.680 256,000 0.6551 -4.41%
2018-05-14 0 0.068 0.065 0.068 0.065 0.068 1,830,000 119,470 0.0653 0.680 0.650 0.680 0.650 0.680 183,000 0.6528 0.00%
2018-05-11 0 0.068 0.067 0.069 0.067 0.069 1,020,000 69,880 0.0685 0.680 0.670 0.690 0.670 0.690 102,000 0.6851 0.00%
2018-05-10 0 0.068 0.066 0.069 0.066 0.069 9,670,000 653,820 0.0676 0.680 0.660 0.690 0.660 0.690 967,000 0.6761 1.49%
2018-05-09 0 0.067 0.066 0.067 0.065 0.067 4,360,000 290,090 0.0665 0.670 0.660 0.670 0.650 0.670 436,000 0.6653 4.69%
2018-05-08 0 0.064 0.064 0.066 0.064 0.066 2,100,000 135,700 0.0646 0.640 0.640 0.660 0.640 0.660 210,000 0.6462 -3.03%
2018-05-07 0 0.066 0.065 0.066 0.063 0.066 1,720,000 112,270 0.0653 0.660 0.650 0.660 0.630 0.660 172,000 0.6527 1.54%
2018-05-04 0 0.065 0.065 0.066 0.061 0.066 5,300,000 343,320 0.0648 0.650 0.650 0.660 0.610 0.660 530,000 0.6478 1.56%
2018-05-03 0 0.064 0.062 0.064 0.059 0.064 2,550,000 158,620 0.0622 0.640 0.620 0.640 0.590 0.640 255,000 0.6220 1.59%
2018-05-02 0 0.063 0.063 0.065 0.062 0.065 1,290,000 83,050 0.0644 0.630 0.630 0.650 0.620 0.650 129,000 0.6438 -3.08%
2018-04-30 0 0.065 0.065 0.066 0.061 0.067 1,767,600 114,818 0.0650 0.650 0.650 0.660 0.610 0.670 176,760 0.6496 0.00%
2018-04-27 0 0.065 0.061 0.065 0.061 0.066 1,830,000 118,680 0.0649 0.650 0.610 0.650 0.610 0.660 183,000 0.6485 0.00%
2018-04-26 0 0.065 0.057 0.064 0.062 0.065 1,380,000 88,170 0.0639 0.650 0.570 0.640 0.620 0.650 138,000 0.6389 1.56%
2018-04-25 0 0.064 0.064 0.065 0.063 0.064 4,374,800 277,134 0.0633 0.640 0.640 0.650 0.630 0.640 437,480 0.6335 1.59%
2018-04-24 0 0.063 0.063 0.065 0.062 0.066 6,220,000 403,240 0.0648 0.630 0.630 0.650 0.620 0.660 622,000 0.6483 0.00%
2018-04-23 0 0.063 0.063 0.064 0.061 0.063 4,470,000 276,980 0.0620 0.630 0.630 0.640 0.610 0.630 447,000 0.6196 3.28%
2018-04-20 0 0.061 0.061 0.063 0.061 0.062 1,180,000 72,410 0.0614 0.610 0.610 0.630 0.610 0.620 118,000 0.6136 -1.61%
2018-04-19 0 0.062 0.061 0.062 0.058 0.062 11,160,000 678,120 0.0608 0.620 0.610 0.620 0.580 0.620 1,116,000 0.6076 6.90%
2018-04-18 0 0.058 0.057 0.058 0.056 0.060 9,732,800 564,739 0.0580 0.580 0.570 0.580 0.560 0.600 973,280 0.5802 1.75%
2018-04-17 0 0.057 0.056 0.057 0.055 0.057 4,880,000 275,820 0.0565 0.570 0.560 0.570 0.550 0.570 488,000 0.5652 3.64%
2018-04-16 0 0.055 0.055 0.057 0.054 0.057 1,936,000 108,228 0.0559 0.550 0.550 0.570 0.540 0.570 193,600 0.5590 0.00%
2018-04-13 0 0.055 0.055 0.056 0.055 0.056 2,950,000 163,150 0.0553 0.550 0.550 0.560 0.550 0.560 295,000 0.5531 0.00%
2018-04-12 0 0.055 0.054 0.055 0.055 0.056 1,180,000 65,780 0.0557 0.550 0.540 0.550 0.550 0.560 118,000 0.5575 1.85%
2018-04-11 0 0.054 0.053 0.056 0.054 0.054 1,370,000 73,980 0.0540 0.540 0.530 0.560 0.540 0.540 137,000 0.5400 0.00%
2018-04-10 0 0.054 0.054 0.055 0.053 0.055 2,540,000 139,610 0.0550 0.540 0.540 0.550 0.530 0.550 254,000 0.5496 -1.82%
2018-04-09 0 0.055 0.053 0.055 0.053 0.055 620,000 33,690 0.0543 0.550 0.530 0.550 0.530 0.550 62,000 0.5434 -1.79%
2018-04-06 0 0.056 0.054 0.057 0.055 0.056 490,000 27,430 0.0560 0.560 0.540 0.570 0.550 0.560 49,000 0.5598 3.70%
2018-04-04 0 0.054 0.054 0.056 0.054 0.056 1,590,000 88,980 0.0560 0.540 0.540 0.560 0.540 0.560 159,000 0.5596 1.89%
2018-04-03 0 0.053 0.053 0.054 0.052 0.053 3,140,000 164,640 0.0524 0.530 0.530 0.540 0.520 0.530 314,000 0.5243 0.00%
2018-03-29 0 0.053 0.052 0.054 0.052 0.056 3,130,000 168,150 0.0537 0.530 0.520 0.540 0.520 0.560 313,000 0.5372 -3.64%
2018-03-28 0 0.055 0.054 0.055 0.055 0.056 2,560,000 142,020 0.0555 0.550 0.540 0.550 0.550 0.560 256,000 0.5548 1.85%
2018-03-27 0 0.054 0.054 0.057 0.051 0.058 5,400,000 297,290 0.0551 0.540 0.540 0.570 0.510 0.580 540,000 0.5505 -5.26%
2018-03-26 0 0.057 0.057 0.058 0.055 0.058 4,106,400 231,016 0.0563 0.570 0.570 0.580 0.550 0.580 410,640 0.5626 0.00%
2018-03-23 0 0.057 0.054 0.057 0.057 0.057 1,630,000 92,910 0.0570 0.570 0.540 0.570 0.570 0.570 163,000 0.5700 -1.72%
2018-03-22 0 0.058 0.058 0.059 0.057 0.060 4,360,000 254,830 0.0584 0.580 0.580 0.590 0.570 0.600 436,000 0.5845 1.75%
2018-03-21 0 0.057 0.057 0.058 0.057 0.059 2,010,000 115,720 0.0576 0.570 0.570 0.580 0.570 0.590 201,000 0.5757 0.00%
2018-03-20 0 0.057 0.056 0.058 0.056 0.064 11,096,000 665,644 0.0600 0.570 0.560 0.580 0.560 0.640 1,109,600 0.5999 -10.94%
2018-03-19 0 0.064 0.061 0.064 0.058 0.066 16,039,200 995,284 0.0621 0.640 0.610 0.640 0.580 0.660 1,603,920 0.6205 8.47%
2018-03-16 0 0.059 0.057 0.059 0.053 0.064 25,180,000 1,484,360 0.0589 0.590 0.570 0.590 0.530 0.640 2,518,000 0.5895 11.32%
2018-03-15 0 0.053 0.052 0.053 0.053 0.057 7,870,000 431,020 0.0548 0.530 0.520 0.530 0.530 0.570 787,000 0.5477 -1.85%
2018-03-14 0 0.054 0.052 0.055 0.051 0.054 6,720,000 350,120 0.0521 0.540 0.520 0.550 0.510 0.540 672,000 0.5210 3.85%
2018-03-13 0 0.052 0.050 0.057 0.050 0.058 28,710,000 1,502,610 0.0523 0.520 0.500 0.570 0.500 0.580 2,871,000 0.5234 -7.14%
2018-03-12 0 0.056 0.056 0.058 0.054 0.057 2,422,800 135,924 0.0561 0.560 0.560 0.580 0.540 0.570 242,280 0.5610 3.70%
2018-03-09 0 0.054 0.053 0.054 0.054 0.056 240,000 13,340 0.0556 0.540 0.530 0.540 0.540 0.560 24,000 0.5558 -3.57%
2018-03-08 0 0.056 0.053 0.056 0.052 0.060 4,380,000 240,840 0.0550 0.560 0.530 0.560 0.520 0.600 438,000 0.5499 0.00%
2018-03-07 0 0.056 0.054 0.056 0.053 0.059 6,797,600 381,904 0.0562 0.560 0.540 0.560 0.530 0.590 679,760 0.5618 3.70%
2018-03-06 0 0.054 0.052 0.055 0.053 0.054 620,000 32,960 0.0532 0.540 0.520 0.550 0.530 0.540 62,000 0.5316 1.89%
2018-03-05 0 0.053 0.052 0.053 0.052 0.055 14,970,000 782,780 0.0523 0.530 0.520 0.530 0.520 0.550 1,497,000 0.5229 -5.36%
2018-03-02 0 0.056 0.054 0.056 0.054 0.056 1,080,000 59,290 0.0549 0.560 0.540 0.560 0.540 0.560 108,000 0.5490 0.00%
2018-03-01 0 0.056 0.056 0.059 0.056 0.056 260,000 14,560 0.0560 0.560 0.560 0.590 0.560 0.560 26,000 0.5600 0.00%
2018-02-28 0 0.056 0.055 0.059 0.055 0.057 350,000 19,560 0.0559 0.560 0.550 0.590 0.550 0.570 35,000 0.5589 0.00%
2018-02-27 0 0.056 0.056 0.057 0.056 0.058 1,640,000 92,310 0.0563 0.560 0.560 0.570 0.560 0.580 164,000 0.5629 -3.45%
2018-02-26 0 0.058 0.056 0.058 0.056 0.060 3,726,400 215,782 0.0579 0.580 0.560 0.580 0.560 0.600 372,640 0.5791 -1.69%
2018-02-23 0 0.059 0.059 0.060 0.058 0.061 1,760,000 103,680 0.0589 0.590 0.590 0.600 0.580 0.610 176,000 0.5891 1.72%
2018-02-22 0 0.058 0.056 0.058 0.056 0.059 1,980,000 111,780 0.0565 0.580 0.560 0.580 0.560 0.590 198,000 0.5645 1.75%
2018-02-21 0 0.057 0.057 0.058 0.054 0.060 7,780,000 441,300 0.0567 0.570 0.570 0.580 0.540 0.600 778,000 0.5672 3.64%
2018-02-20 0 0.055 0.055 0.056 0.053 0.055 3,510,800 190,890 0.0544 0.550 0.550 0.560 0.530 0.550 351,080 0.5437 -1.79%
2018-02-15 0 0.056 0.053 0.056 0.051 0.056 275,200 15,028 0.0546 0.560 0.530 0.560 0.510 0.560 27,520 0.5461 1.82%
2018-02-14 0 0.055 0.055 0.056 0.055 0.056 1,230,000 68,080 0.0553 0.550 0.550 0.560 0.550 0.560 123,000 0.5535 -1.79%
2018-02-13 0 0.056 0.055 0.056 0.056 0.057 980,000 55,230 0.0564 0.560 0.550 0.560 0.560 0.570 98,000 0.5636 1.82%
2018-02-12 0 0.055 0.051 0.055 0.055 0.056 1,380,000 76,100 0.0551 0.550 0.510 0.550 0.550 0.560 138,000 0.5514 -1.79%
2018-02-09 0 0.056 0.056 0.057 0.055 0.058 8,820,000 495,920 0.0562 0.560 0.560 0.570 0.550 0.580 882,000 0.5623 -9.68%
2018-02-08 0 0.062 0.057 0.062 0.060 0.062 800,000 49,100 0.0614 0.620 0.570 0.620 0.600 0.620 80,000 0.6138 3.33%
2018-02-07 0 0.060 0.058 0.060 0.059 0.065 4,590,000 277,220 0.0604 0.600 0.580 0.600 0.590 0.650 459,000 0.6040 0.00%
2018-02-06 0 0.060 0.060 0.062 0.060 0.063 9,292,800 565,535 0.0609 0.600 0.600 0.620 0.600 0.630 929,280 0.6086 -6.25%
2018-02-05 0 0.064 0.063 0.064 0.060 0.067 17,660,000 1,103,900 0.0625 0.640 0.630 0.640 0.600 0.670 1,766,000 0.6251 -5.88%
2018-02-02 0 0.068 0.066 0.068 0.065 0.068 4,512,800 299,324 0.0663 0.680 0.660 0.680 0.650 0.680 451,280 0.6633 0.00%
2018-02-01 0 0.068 0.067 0.068 0.066 0.068 2,950,000 196,810 0.0667 0.680 0.670 0.680 0.660 0.680 295,000 0.6672 1.49%
2018-01-31 0 0.067 0.067 0.068 0.067 0.069 3,660,000 249,110 0.0681 0.670 0.670 0.680 0.670 0.690 366,000 0.6806 0.00%
2018-01-30 0 0.067 0.067 0.068 0.067 0.069 4,121,600 278,346 0.0675 0.670 0.670 0.680 0.670 0.690 412,160 0.6753 0.00%
2018-01-29 0 0.067 0.066 0.068 0.064 0.068 2,010,000 132,340 0.0658 0.670 0.660 0.680 0.640 0.680 201,000 0.6584 -1.47%
2018-01-26 0 0.068 0.066 0.068 0.065 0.068 2,270,000 148,440 0.0654 0.680 0.660 0.680 0.650 0.680 227,000 0.6539 3.03%
2018-01-25 0 0.066 0.066 0.068 0.065 0.068 3,720,000 245,440 0.0660 0.660 0.660 0.680 0.650 0.680 372,000 0.6598 -2.94%
2018-01-24 0 0.068 0.067 0.068 0.065 0.069 4,840,000 327,380 0.0676 0.680 0.670 0.680 0.650 0.690 484,000 0.6764 1.49%
2018-01-23 0 0.067 0.066 0.067 0.065 0.067 7,929,700 524,271 0.0661 0.670 0.660 0.670 0.650 0.670 792,970 0.6611 3.08%
2018-01-22 0 0.065 0.064 0.065 0.064 0.065 4,978,000 322,060 0.0647 0.650 0.640 0.650 0.640 0.650 497,800 0.6470 -1.52%
2018-01-19 0 0.066 0.066 0.067 0.063 0.068 4,098,000 271,792 0.0663 0.660 0.660 0.670 0.630 0.680 409,800 0.6632 -1.49%
2018-01-18 0 0.067 0.066 0.067 0.066 0.068 14,677,600 979,815 0.0668 0.670 0.660 0.670 0.660 0.680 1,467,760 0.6676 -1.47%
2018-01-17 0 0.068 0.067 0.069 0.068 0.069 47,950,000 3,304,270 0.0689 0.680 0.670 0.690 0.680 0.690 4,795,000 0.6891 -1.45%
2018-01-16 0 0.069 0.069 0.070 0.069 0.071 14,371,600 997,292 0.0694 0.690 0.690 0.700 0.690 0.710 1,437,160 0.6939 -2.82%
2018-01-15 0 0.071 0.070 0.071 0.068 0.072 106,915,600 7,411,549 0.0693 0.710 0.700 0.710 0.680 0.720 10,691,560 0.6932 4.41%
2018-01-12 0 0.068 0.068 0.069 0.068 0.070 6,960,000 480,210 0.0690 0.680 0.680 0.690 0.680 0.700 696,000 0.6900 -1.45%
2018-01-11 0 0.069 0.068 0.069 0.068 0.069 3,230,000 222,420 0.0689 0.690 0.680 0.690 0.680 0.690 323,000 0.6886 0.00%
2018-01-10 0 0.069 0.069 0.070 0.069 0.070 2,400,000 165,800 0.0691 0.690 0.690 0.700 0.690 0.700 240,000 0.6908 -1.43%
2018-01-09 0 0.070 0.070 0.071 0.069 0.070 31,026,000 2,167,088 0.0698 0.700 0.700 0.710 0.690 0.700 3,102,600 0.6985 0.00%
2018-01-08 0 0.070 0.069 0.070 0.069 0.071 12,390,000 864,670 0.0698 0.700 0.690 0.700 0.690 0.710 1,239,000 0.6979 0.00%
2018-01-05 0 0.070 0.069 0.070 0.069 0.071 4,500,000 314,310 0.0698 0.700 0.690 0.700 0.690 0.710 450,000 0.6985 0.00%
2018-01-04 0 0.070 0.070 0.071 0.069 0.070 7,800,000 540,880 0.0693 0.700 0.700 0.710 0.690 0.700 780,000 0.6934 0.00%
2018-01-03 0 0.070 0.070 0.071 0.069 0.071 11,081,200 773,875 0.0698 0.700 0.700 0.710 0.690 0.710 1,108,120 0.6984 0.00%
2018-01-02 0 0.070 0.070 0.071 0.070 0.070 5,258,000 368,020 0.0700 0.700 0.700 0.710 0.700 0.700 525,800 0.6999 0.00%
2017-12-29 0 0.070 0.070 0.071 0.070 0.072 3,710,000 261,980 0.0706 0.700 0.700 0.710 0.700 0.720 371,000 0.7061 0.00%
2017-12-28 0 0.070 0.069 0.070 0.069 0.072 12,070,000 836,370 0.0693 0.700 0.690 0.700 0.690 0.720 1,207,000 0.6929 1.45%
2017-12-27 0 0.069 0.068 0.070 0.069 0.072 23,210,000 1,625,560 0.0700 0.690 0.680 0.700 0.690 0.720 2,321,000 0.7004 -5.48%
2017-12-22 0 0.073 0.073 0.075 0.073 0.075 7,884,800 577,126 0.0732 0.730 0.730 0.750 0.730 0.750 788,480 0.7319 -1.35%
2017-12-21 0 0.074 0.073 0.074 0.072 0.077 100,640,000 7,499,340 0.0745 0.740 0.730 0.740 0.720 0.770 10,064,000 0.7452 0.00%
2017-12-20 0 0.074 0.073 0.075 0.069 0.075 68,160,000 4,974,310 0.0730 0.740 0.730 0.750 0.690 0.750 6,816,000 0.7298 4.23%
2017-12-19 0 0.071 0.071 0.072 0.069 0.075 41,840,000 2,974,690 0.0711 0.710 0.710 0.720 0.690 0.750 4,184,000 0.7110 -1.39%
2017-12-18 0 0.072 0.071 0.072 0.070 0.075 12,240,000 884,070 0.0722 0.720 0.710 0.720 0.700 0.750 1,224,000 0.7223 0.00%
2017-12-15 0 0.072 0.072 0.073 0.071 0.073 15,744,800 1,133,756 0.0720 0.720 0.720 0.730 0.710 0.730 1,574,480 0.7201 2.86%
2017-12-14 0 0.070 0.070 0.072 0.070 0.072 45,020,000 3,181,940 0.0707 0.700 0.700 0.720 0.700 0.720 4,502,000 0.7068 0.00%
2017-12-13 0 0.070 0.070 0.072 0.070 0.074 37,530,000 2,672,150 0.0712 0.700 0.700 0.720 0.700 0.740 3,753,000 0.7120 -5.41%
2017-12-12 0 0.074 0.074 0.075 0.073 0.076 18,160,800 1,357,466 0.0747 0.740 0.740 0.750 0.730 0.760 1,816,080 0.7475 -3.90%
2017-12-11 0 0.077 0.077 0.078 0.075 0.079 7,406,000 577,790 0.0780 0.770 0.770 0.780 0.750 0.790 740,600 0.7802 -1.28%
2017-12-08 0 0.078 0.078 0.080 0.075 0.080 8,841,600 679,323 0.0768 0.780 0.780 0.800 0.750 0.800 884,160 0.7683 -6.02%
2017-12-07 0 0.083 0.083 0.084 0.081 0.087 2,199,600 182,718 0.0831 0.830 0.830 0.840 0.810 0.870 219,960 0.8307 -6.74%
2017-12-06 0 0.089 0.089 0.090 0.068 0.090 131,338,400 10,271,339 0.0782 0.890 0.890 0.900 0.680 0.900 13,133,840 0.7821 -1.11%
2017-12-05 0 0.090 0.088 0.091 0.080 0.091 53,320,000 4,706,550 0.0883 0.900 0.880 0.910 0.800 0.910 5,332,000 0.8827 5.88%
2017-12-04 0 0.085 0.080 0.085 0.070 0.085 26,668,800 2,141,597 0.0803 0.850 0.800 0.850 0.700 0.850 2,666,880 0.8030 13.33%
2017-12-01 0 0.075 0.075 0.077 0.075 0.079 6,870,000 520,250 0.0757 0.750 0.750 0.770 0.750 0.790 687,000 0.7573 -1.32%
2017-11-30 0 0.076 0.076 0.078 0.075 0.077 5,310,000 407,070 0.0767 0.760 0.760 0.780 0.750 0.770 531,000 0.7666 -1.30%
2017-11-29 0 0.077 0.077 0.078 0.076 0.078 15,730,400 1,221,731 0.0777 0.770 0.770 0.780 0.760 0.780 1,573,040 0.7767 -1.28%
2017-11-28 0 0.078 0.078 0.079 0.075 0.079 6,791,200 522,645 0.0770 0.780 0.780 0.790 0.750 0.790 679,120 0.7696 1.30%
2017-11-27 0 0.077 0.077 0.078 0.074 0.080 24,690,000 1,941,640 0.0786 0.770 0.770 0.780 0.740 0.800 2,469,000 0.7864 1.32%
2017-11-24 0 0.076 0.076 0.079 0.075 0.081 35,152,000 2,664,856 0.0758 0.760 0.760 0.790 0.750 0.810 3,515,200 0.7581 -1.30%
2017-11-23 0 0.077 0.077 0.078 0.076 0.078 5,548,400 426,034 0.0768 0.770 0.770 0.780 0.760 0.780 554,840 0.7679 -1.28%
2017-11-22 0 0.078 0.078 0.080 0.078 0.082 4,298,800 347,343 0.0808 0.780 0.780 0.800 0.780 0.820 429,880 0.8080 -2.50%
2017-11-21 0 0.080 0.080 0.081 0.075 0.082 28,996,000 2,249,810 0.0776 0.800 0.800 0.810 0.750 0.820 2,899,600 0.7759 3.90%
2017-11-20 0 0.077 0.076 0.078 0.076 0.078 1,060,000 81,930 0.0773 0.770 0.760 0.780 0.760 0.780 106,000 0.7729 0.00%
2017-11-17 0 0.077 0.076 0.077 0.075 0.078 3,880,000 294,670 0.0759 0.770 0.760 0.770 0.750 0.780 388,000 0.7595 -1.28%
2017-11-16 0 0.078 0.078 0.079 0.078 0.082 8,860,000 701,580 0.0792 0.780 0.780 0.790 0.780 0.820 886,000 0.7919 -3.70%
2017-11-15 0 0.081 0.080 0.081 0.076 0.082 13,450,000 1,066,150 0.0793 0.810 0.800 0.810 0.760 0.820 1,345,000 0.7927 3.85%
2017-11-14 0 0.078 0.078 0.081 0.078 0.081 11,360,000 896,830 0.0789 0.780 0.780 0.810 0.780 0.810 1,136,000 0.7895 -1.27%
2017-11-13 0 0.079 0.079 0.081 0.079 0.083 6,994,000 557,032 0.0796 0.790 0.790 0.810 0.790 0.830 699,400 0.7964 -3.66%
2017-11-10 0 0.082 0.082 0.083 0.082 0.087 19,550,000 1,648,490 0.0843 0.820 0.820 0.830 0.820 0.870 1,955,000 0.8432 -3.53%
2017-11-09 0 0.085 0.085 0.086 0.070 0.090 136,580,000 11,392,980 0.0834 0.850 0.850 0.860 0.700 0.900 13,658,000 0.8342 14.86%
2017-11-08 0 0.074 0.072 0.074 0.073 0.075 5,920,000 435,560 0.0736 0.740 0.720 0.740 0.730 0.750 592,000 0.7357 0.00%
2017-11-07 0 0.074 0.073 0.075 0.073 0.076 6,390,000 474,670 0.0743 0.740 0.730 0.750 0.730 0.760 639,000 0.7428 -2.63%
2017-11-06 0 0.076 0.074 0.076 0.072 0.076 8,120,000 593,360 0.0731 0.760 0.740 0.760 0.720 0.760 812,000 0.7307 1.33%
2017-11-03 0 0.075 0.074 0.075 0.071 0.075 18,300,000 1,342,720 0.0734 0.750 0.740 0.750 0.710 0.750 1,830,000 0.7337 -5.06%
2017-11-02 0 0.079 0.079 0.080 0.076 0.080 15,870,000 1,237,120 0.0780 0.790 0.790 0.800 0.760 0.800 1,587,000 0.7795 3.95%
2017-11-01 0 0.076 0.076 0.077 0.074 0.077 5,600,000 425,050 0.0759 0.760 0.760 0.770 0.740 0.770 560,000 0.7590 -1.30%
2017-10-31 0 0.077 0.076 0.078 0.076 0.079 6,070,000 468,220 0.0771 0.770 0.760 0.780 0.760 0.790 607,000 0.7714 -1.28%
2017-10-30 0 0.078 0.077 0.078 0.072 0.079 17,440,000 1,300,520 0.0746 0.780 0.770 0.780 0.720 0.790 1,744,000 0.7457 4.00%
2017-10-27 0 0.075 0.074 0.075 0.074 0.077 17,720,000 1,348,960 0.0761 0.750 0.740 0.750 0.740 0.770 1,772,000 0.7613 -5.06%
2017-10-26 0 0.079 0.077 0.078 0.077 0.080 15,540,320 1,213,042 0.0781 0.790 0.770 0.780 0.770 0.800 1,554,032 0.7806 0.00%
2017-10-25 0 0.079 0.078 0.079 0.078 0.080 6,040,000 476,730 0.0789 0.790 0.780 0.790 0.780 0.800 604,000 0.7893 0.00%
2017-10-24 0 0.079 0.078 0.079 0.077 0.080 12,620,000 983,080 0.0779 0.790 0.780 0.790 0.770 0.800 1,262,000 0.7790 0.00%
2017-10-23 0 0.079 0.079 0.080 0.077 0.081 15,149,700 1,196,001 0.0789 0.790 0.790 0.800 0.770 0.810 1,514,970 0.7895 -2.47%
2017-10-20 0 0.081 0.080 0.081 0.079 0.083 15,508,000 1,251,014 0.0807 0.810 0.800 0.810 0.790 0.830 1,550,800 0.8067 1.25%
2017-10-19 0 0.080 0.080 0.081 0.080 0.085 18,470,000 1,500,760 0.0813 0.800 0.800 0.810 0.800 0.850 1,847,000 0.8125 -2.44%
2017-10-18 0 0.082 0.082 0.083 0.081 0.084 18,150,000 1,498,450 0.0826 0.820 0.820 0.830 0.810 0.840 1,815,000 0.8256 -1.20%
2017-10-17 0 0.083 0.083 0.084 0.082 0.086 21,122,000 1,765,816 0.0836 0.830 0.830 0.840 0.820 0.860 2,112,200 0.8360 -3.49%
2017-10-16 0 0.086 0.086 0.087 0.085 0.095 101,060,000 8,816,660 0.0872 0.860 0.860 0.870 0.850 0.950 10,106,000 0.8724 -8.51%
2017-10-13 0 0.094 0.091 0.094 0.080 0.098 234,333,200 21,145,018 0.0902 0.940 0.910 0.940 0.800 0.980 23,433,320 0.9023 17.50%
2017-10-12 0 0.080 0.079 0.080 0.077 0.082 32,173,200 2,578,134 0.0801 0.800 0.790 0.800 0.770 0.820 3,217,320 0.8013 0.00%
2017-10-11 0 0.080 0.079 0.080 0.079 0.086 116,378,000 9,495,353 0.0816 0.800 0.790 0.800 0.790 0.860 11,637,800 0.8159 -6.98%
2017-10-10 0 0.086 0.085 0.086 0.083 0.099 274,709,200 24,165,554 0.0880 0.860 0.850 0.860 0.830 0.990 27,470,920 0.8797 -16.50%
2017-10-09 0 0.103 0.102 0.103 0.088 0.107 469,532,400 46,196,240 0.0984 1.030 1.020 1.030 0.880 1.070 46,953,240 0.9839 17.05%
2017-10-06 0 0.088 0.088 0.089 0.071 0.098 488,880,800 43,375,819 0.0887 0.880 0.880 0.890 0.710 0.980 48,888,080 0.8872 25.71%
2017-10-04 0 0.070 0.069 0.070 0.068 0.070 5,180,000 358,150 0.0691 0.700 0.690 0.700 0.680 0.700 518,000 0.6914 1.45%
2017-10-03 0 0.069 0.069 0.070 0.067 0.069 11,210,000 770,650 0.0687 0.690 0.690 0.700 0.670 0.690 1,121,000 0.6875 1.47%
2017-09-29 0 0.068 0.067 0.069 0.067 0.069 11,360,000 768,880 0.0677 0.680 0.670 0.690 0.670 0.690 1,136,000 0.6768 -1.45%
2017-09-28 0 0.069 0.068 0.069 0.068 0.071 4,332,400 300,199 0.0693 0.690 0.680 0.690 0.680 0.710 433,240 0.6929 -1.43%
2017-09-27 0 0.070 0.069 0.070 0.068 0.071 9,560,000 668,270 0.0699 0.700 0.690 0.700 0.680 0.710 956,000 0.6990 1.45%
2017-09-26 0 0.069 0.068 0.070 0.067 0.070 11,550,000 792,780 0.0686 0.690 0.680 0.700 0.670 0.700 1,155,000 0.6864 0.00%
2017-09-25 0 0.069 0.068 0.069 0.068 0.070 7,300,000 504,900 0.0692 0.690 0.680 0.690 0.680 0.700 730,000 0.6916 -1.43%
2017-09-22 0 0.070 0.070 0.072 0.070 0.074 11,630,000 830,570 0.0714 0.700 0.700 0.720 0.700 0.740 1,163,000 0.7142 -1.41%
2017-09-21 0 0.071 0.070 0.071 0.070 0.074 14,510,000 1,049,510 0.0723 0.710 0.700 0.710 0.700 0.740 1,451,000 0.7233 -1.39%
2017-09-20 0 0.072 0.072 0.073 0.069 0.073 14,250,000 1,010,320 0.0709 0.720 0.720 0.730 0.690 0.730 1,425,000 0.7090 2.86%
2017-09-19 0 0.070 0.070 0.071 0.069 0.071 10,500,000 727,210 0.0693 0.700 0.700 0.710 0.690 0.710 1,050,000 0.6926 0.00%
2017-09-18 0 0.070 0.070 0.071 0.069 0.072 9,966,400 701,556 0.0704 0.700 0.700 0.710 0.690 0.720 996,640 0.7039 -1.41%
2017-09-15 0 0.071 0.070 0.071 0.069 0.072 19,120,000 1,338,680 0.0700 0.710 0.700 0.710 0.690 0.720 1,912,000 0.7001 2.90%
2017-09-14 0 0.069 0.069 0.070 0.068 0.077 71,260,000 5,110,130 0.0717 0.690 0.690 0.700 0.680 0.770 7,126,000 0.7171 -11.54%
2017-09-13 0 0.078 0.076 0.078 0.073 0.078 8,635,200 655,213 0.0759 0.780 0.760 0.780 0.730 0.780 863,520 0.7588 4.00%
2017-09-12 0 0.075 0.074 0.076 0.072 0.076 6,878,000 511,460 0.0744 0.750 0.740 0.760 0.720 0.760 687,800 0.7436 -1.32%
2017-09-11 0 0.076 0.074 0.077 0.074 0.080 15,710,000 1,205,020 0.0767 0.760 0.740 0.770 0.740 0.800 1,571,000 0.7670 -2.56%
2017-09-08 0 0.078 0.077 0.078 0.075 0.080 18,330,000 1,422,650 0.0776 0.780 0.770 0.780 0.750 0.800 1,833,000 0.7761 2.63%
2017-09-07 0 0.076 0.075 0.076 0.075 0.082 32,320,000 2,490,570 0.0771 0.760 0.750 0.760 0.750 0.820 3,232,000 0.7706 -5.00%
2017-09-06 0 0.080 0.079 0.081 0.078 0.085 40,180,000 3,268,940 0.0814 0.800 0.790 0.810 0.780 0.850 4,018,000 0.8136 -4.76%
2017-09-05 0 0.084 0.083 0.084 0.070 0.085 138,390,000 11,196,510 0.0809 0.840 0.830 0.840 0.700 0.850 13,839,000 0.8091 18.31%
2017-09-04 0 0.071 0.071 0.072 0.070 0.077 18,450,000 1,326,400 0.0719 0.710 0.710 0.720 0.700 0.770 1,845,000 0.7189 -6.58%
2017-09-01 0 0.076 0.075 0.076 0.066 0.077 61,658,000 4,504,326 0.0731 0.760 0.750 0.760 0.660 0.770 6,165,800 0.7305 15.15%
2017-08-31 0 0.066 0.067 0.068 0.066 0.069 7,830,000 525,670 0.0671 0.660 0.670 0.680 0.660 0.690 783,000 0.6714 -2.94%
2017-08-30 0 0.068 0.068 0.069 0.067 0.070 9,820,000 669,670 0.0682 0.680 0.680 0.690 0.670 0.700 982,000 0.6819 -2.86%
2017-08-29 0 0.070 0.067 0.070 0.067 0.071 14,320,000 970,980 0.0678 0.700 0.670 0.700 0.670 0.710 1,432,000 0.6781 1.45%
2017-08-28 0 0.069 0.069 0.070 0.068 0.070 8,334,400 574,479 0.0689 0.690 0.690 0.700 0.680 0.700 833,440 0.6893 -1.43%
2017-08-25 0 0.070 0.069 0.070 0.068 0.070 15,080,000 1,044,330 0.0693 0.700 0.690 0.700 0.680 0.700 1,508,000 0.6925 -1.41%
2017-08-24 0 0.071 0.071 0.072 0.070 0.072 3,780,000 267,600 0.0708 0.710 0.710 0.720 0.700 0.720 378,000 0.7079 -1.39%
2017-08-22 0 0.072 0.072 0.073 0.070 0.073 3,940,000 280,580 0.0712 0.720 0.720 0.730 0.700 0.730 394,000 0.7121 0.00%
2017-08-21 0 0.072 0.071 0.074 0.070 0.077 4,836,000 350,872 0.0726 0.720 0.710 0.740 0.700 0.770 483,600 0.7255 0.00%
2017-08-18 0 0.072 0.071 0.072 0.069 0.073 6,180,000 440,770 0.0713 0.720 0.710 0.720 0.690 0.730 618,000 0.7132 1.41%
2017-08-17 0 0.071 0.071 0.073 0.071 0.073 5,100,800 365,673 0.0717 0.710 0.710 0.730 0.710 0.730 510,080 0.7169 -2.74%
2017-08-16 0 0.073 0.073 0.075 0.073 0.075 7,490,000 550,380 0.0735 0.730 0.730 0.750 0.730 0.750 749,000 0.7348 0.00%
2017-08-15 0 0.073 0.073 0.074 0.073 0.079 19,010,000 1,423,260 0.0749 0.730 0.730 0.740 0.730 0.790 1,901,000 0.7487 1.39%
2017-08-14 0 0.072 0.072 0.073 0.071 0.076 16,659,400 1,207,685 0.0725 0.720 0.720 0.730 0.710 0.760 1,665,940 0.7249 1.41%
2017-08-11 0 0.071 0.071 0.072 0.069 0.077 53,340,000 3,789,440 0.0710 0.710 0.710 0.720 0.690 0.770 5,334,000 0.7104 -7.79%
2017-08-10 0 0.077 0.077 0.078 0.075 0.081 22,600,000 1,747,140 0.0773 0.770 0.770 0.780 0.750 0.810 2,260,000 0.7731 -3.75%
2017-08-09 0 0.080 0.079 0.080 0.078 0.086 26,458,800 2,131,666 0.0806 0.800 0.790 0.800 0.780 0.860 2,645,880 0.8057 -4.76%
2017-08-08 0 0.084 0.084 0.085 0.083 0.087 24,100,000 2,045,130 0.0849 0.840 0.840 0.850 0.830 0.870 2,410,000 0.8486 -3.45%
2017-08-07 0 0.087 0.087 0.089 0.086 0.090 20,124,000 1,762,780 0.0876 0.870 0.870 0.890 0.860 0.900 2,012,400 0.8760 2.35%
2017-08-04 0 0.085 0.085 0.086 0.085 0.090 18,790,000 1,629,620 0.0867 0.850 0.850 0.860 0.850 0.900 1,879,000 0.8673 -1.16%
2017-08-03 0 0.086 0.085 0.086 0.084 0.095 60,590,000 5,324,070 0.0879 0.860 0.850 0.860 0.840 0.950 6,059,000 0.8787 -5.49%
2017-08-02 0 0.091 0.091 0.092 0.090 0.097 34,590,000 3,222,070 0.0932 0.910 0.910 0.920 0.900 0.970 3,459,000 0.9315 -1.09%
2017-08-01 0 0.092 0.091 0.092 0.084 0.093 59,850,000 5,333,810 0.0891 0.920 0.910 0.920 0.840 0.930 5,985,000 0.8912 4.55%
2017-07-31 0 0.088 0.088 0.089 0.088 0.098 31,170,000 2,855,570 0.0916 0.880 0.880 0.890 0.880 0.980 3,117,000 0.9161 -6.38%
2017-07-28 0 0.094 0.093 0.094 0.093 0.109 108,980,000 11,142,330 0.1022 0.940 0.930 0.940 0.930 1.090 10,898,000 1.0224 -5.05%
2017-07-27 0 0.099 0.098 0.099 0.084 0.104 187,130,100 17,790,499 0.0951 0.990 0.980 0.990 0.840 1.040 18,713,010 0.9507 19.28%
2017-07-26 0 0.083 0.082 0.084 0.077 0.089 54,510,600 4,569,578 0.0838 0.830 0.820 0.840 0.770 0.890 5,451,060 0.8383 6.41%
2017-07-25 0 0.078 0.078 0.079 0.074 0.083 52,240,000 4,160,360 0.0796 0.780 0.780 0.790 0.740 0.830 5,224,000 0.7964 6.85%
2017-07-24 0 0.073 0.073 0.074 0.072 0.074 11,090,000 807,550 0.0728 0.730 0.730 0.740 0.720 0.740 1,109,000 0.7282 -1.35%
2017-07-21 0 0.074 0.074 0.075 0.072 0.076 11,200,000 827,880 0.0739 0.740 0.740 0.750 0.720 0.760 1,120,000 0.7392 -1.33%
2017-07-20 0 0.075 0.074 0.075 0.072 0.075 10,180,000 755,580 0.0742 0.750 0.740 0.750 0.720 0.750 1,018,000 0.7422 4.17%
2017-07-19 0 0.072 0.072 0.073 0.071 0.077 19,570,000 1,435,790 0.0734 0.720 0.720 0.730 0.710 0.770 1,957,000 0.7337 1.41%
2017-07-18 0 0.071 0.070 0.071 0.067 0.071 39,072,400 2,753,074 0.0705 0.710 0.700 0.710 0.670 0.710 3,907,240 0.7046 0.00%
2017-07-17 0 0.071 0.071 0.073 0.071 0.080 46,410,800 3,367,841 0.0726 0.710 0.710 0.730 0.710 0.800 4,641,080 0.7257 -10.13%
2017-07-14 0 0.079 0.078 0.079 0.077 0.084 49,440,000 3,914,130 0.0792 0.790 0.780 0.790 0.770 0.840 4,944,000 0.7917 -7.06%
2017-07-13 0 0.085 0.084 0.086 0.084 0.090 33,580,000 2,896,710 0.0863 0.850 0.840 0.860 0.840 0.900 3,358,000 0.8626 -1.16%
2017-07-12 0 0.086 0.085 0.086 0.084 0.092 49,250,000 4,353,990 0.0884 0.860 0.850 0.860 0.840 0.920 4,925,000 0.8841 0.00%
2017-07-11 0 0.086 0.085 0.086 0.084 0.090 22,090,000 1,915,670 0.0867 0.860 0.850 0.860 0.840 0.900 2,209,000 0.8672 -2.27%
2017-07-10 0 0.088 0.087 0.088 0.084 0.096 89,940,000 8,089,160 0.0899 0.880 0.870 0.880 0.840 0.960 8,994,000 0.8994 -2.22%
2017-07-07 0 0.090 0.090 0.091 0.084 0.096 148,980,000 13,538,500 0.0909 0.900 0.900 0.910 0.840 0.960 14,898,000 0.9087 2.27%
2017-07-06 0 0.088 0.087 0.088 0.071 0.093 298,773,600 25,468,188 0.0852 0.880 0.870 0.880 0.710 0.930 29,877,360 0.8524 20.55%
2017-07-05 0 0.073 0.072 0.073 0.063 0.081 220,378,400 15,355,544 0.0697 0.730 0.720 0.730 0.630 0.810 22,037,840 0.6968 -6.41%
2017-07-04 0 0.078 0.077 0.079 0.072 0.093 220,270,000 17,760,890 0.0806 0.780 0.770 0.790 0.720 0.930 22,027,000 0.8063 -18.75%
2017-07-03 0 0.096 0.094 0.096 0.092 0.113 69,920,000 7,079,750 0.1013 0.960 0.940 0.960 0.920 1.130 6,992,000 1.0126 -12.73%
2017-06-30 0 0.110 0.110 0.111 0.106 0.123 194,306,000 22,034,310 0.1134 1.100 1.100 1.110 1.060 1.230 19,430,600 1.1340 -8.33%
2017-06-29 0 0.120 0.119 0.120 0.073 0.128 809,788,000 84,613,672 0.1045 1.200 1.190 1.200 0.730 1.280 80,978,800 1.0449 79.10%
2017-06-28 0 0.067 0.066 0.067 0.050 0.138 481,600,800 32,249,604 0.0670 0.670 0.660 0.670 0.500 1.380 48,160,080 0.6696 -45.97%
2017-06-27 0 0.124 0.123 0.127 0.016 0.242 214,800,000 16,283,900 0.0758 1.240 1.230 1.270 0.160 2.420 21,480,000 0.7581 -50.20%
2017-06-26 0 0.249 0.245 0.250 0.248 0.250 6,071,600 1,508,858 0.2485 2.490 2.450 2.500 2.480 2.500 607,160 2.4851 0.40%
2017-06-23 0 0.248 0.240 0.249 0.235 0.249 11,130,800 2,723,124 0.2446 2.480 2.400 2.490 2.350 2.490 1,113,080 2.4465 -0.80%
2017-06-22 0 0.250 0.245 0.250 0.250 0.250 100,000 25,000 0.2500 2.500 2.450 2.500 2.500 2.500 10,000 2.5000 0.40%
2017-06-21 0 0.249 0.241 0.250 0.248 0.249 4,020,000 996,980 0.2480 2.490 2.410 2.500 2.480 2.490 402,000 2.4800 -0.40%
2017-06-20 0 0.250 0.245 0.250 0.243 0.250 550,000 135,240 0.2459 2.500 2.450 2.500 2.430 2.500 55,000 2.4589 0.81%
2017-06-19 0 0.248 0.248 0.255 0.246 0.247 31,390,000 7,802,740 0.2486 2.480 2.480 2.550 2.460 2.470 3,139,000 2.4857 -0.80%
2017-06-16 0 0.250 0.245 0.260 0.242 0.255 4,097,200 1,040,072 0.2538 2.500 2.450 2.600 2.420 2.550 409,720 2.5385 0.40%
2017-06-15 0 0.249 0.241 0.249 0.240 0.249 6,322,000 1,557,320 0.2463 2.490 2.410 2.490 2.400 2.490 632,200 2.4633 1.63%
2017-06-14 0 0.245 0.245 0.249 0.245 0.245 140,000 34,300 0.2450 2.450 2.450 2.490 2.450 2.450 14,000 2.4500 -2.00%
2017-06-13 0 0.250 0.245 0.250 0.245 0.250 320,000 79,370 0.2480 2.500 2.450 2.500 2.450 2.500 32,000 2.4803 0.00%
2017-06-12 0 0.250 0.250 0.260 0.245 0.250 383,200 95,120 0.2482 2.500 2.500 2.600 2.450 2.500 38,320 2.4823 0.00%
2017-06-09 0 0.250 0.250 0.255 0.245 0.248 550,000 135,090 0.2456 2.500 2.500 2.550 2.450 2.480 55,000 2.4562 0.81%
2017-06-08 0 0.248 0.245 0.255 0.245 0.255 3,550,000 882,570 0.2486 2.480 2.450 2.550 2.450 2.550 355,000 2.4861 -4.62%
2017-06-07 0 0.260 0.250 0.260 0.245 0.275 4,600,000 1,176,280 0.2557 2.600 2.500 2.600 2.450 2.750 460,000 2.5571 -5.45%
2017-06-06 0 0.275 0.275 0.285 0.270 0.285 1,817,200 511,530 0.2815 2.750 2.750 2.850 2.700 2.850 181,720 2.8149 -3.51%
2017-06-05 0 0.285 0.265 0.285 0.280 0.285 41,162,400 11,381,212 0.2765 2.850 2.650 2.850 2.800 2.850 4,116,240 2.7650 3.64%
2017-06-02 0 0.275 0.265 0.275 0.265 0.295 2,890,000 803,800 0.2781 2.750 2.650 2.750 2.650 2.950 289,000 2.7813 -6.78%
2017-06-01 0 0.295 0.290 0.295 0.260 0.295 10,676,472 2,915,820 0.2731 2.950 2.900 2.950 2.600 2.950 1,067,647 2.7311 13.46%
2017-05-31 0 0.260 0.246 0.260 0.248 0.260 109,200 27,438 0.2513 2.600 2.460 2.600 2.480 2.600 10,920 2.5126 1.96%
2017-05-29 0 0.255 0.244 0.255 0.246 0.255 20,000 5,010 0.2505 2.550 2.440 2.550 2.460 2.550 2,000 2.5050 0.00%
2017-05-26 0 0.255 0.248 0.255 0.250 0.265 2,640,000 671,900 0.2545 2.550 2.480 2.550 2.500 2.650 264,000 2.5451 0.00%
2017-05-25 0 0.255 0.246 0.255 0.244 0.255 8,470,000 2,105,110 0.2485 2.550 2.460 2.550 2.440 2.550 847,000 2.4854 2.82%
2017-05-24 0 0.248 0.242 0.248 0.235 0.249 20,600,000 5,063,270 0.2458 2.480 2.420 2.480 2.350 2.490 2,060,000 2.4579 -0.80%
2017-05-23 0 0.250 0.245 0.250 0.241 0.250 24,770,000 6,089,780 0.2459 2.500 2.450 2.500 2.410 2.500 2,477,000 2.4585 0.81%
2017-05-22 0 0.248 0.245 0.248 0.239 0.248 32,270,000 7,873,450 0.2440 2.480 2.450 2.480 2.390 2.480 3,227,000 2.4399 0.40%
2017-05-19 0 0.247 0.245 0.247 0.246 0.250 18,210,000 4,497,890 0.2470 2.470 2.450 2.470 2.460 2.500 1,821,000 2.4700 0.00%
2017-05-18 0 0.247 0.240 0.247 0.238 0.249 4,920,000 1,185,240 0.2409 2.470 2.400 2.470 2.380 2.490 492,000 2.4090 -0.40%
2017-05-17 0 0.248 0.245 0.248 0.248 0.250 30,000 7,470 0.2490 2.480 2.450 2.480 2.480 2.500 3,000 2.4900 -0.40%
2017-05-16 0 0.249 0.242 0.250 0.240 0.250 1,520,000 372,210 0.2449 2.490 2.420 2.500 2.400 2.500 152,000 2.4488 -0.40%
2017-05-15 0 0.250 0.248 0.250 0.248 0.255 22,861,200 5,692,558 0.2490 2.500 2.480 2.500 2.480 2.550 2,286,120 2.4901 0.40%
2017-05-12 0 0.249 0.246 0.250 0.245 0.255 140,000 34,710 0.2479 2.490 2.460 2.500 2.450 2.550 14,000 2.4793 -2.35%
2017-05-11 0 0.255 0.247 0.255 0.245 0.255 763,600 190,113 0.2490 2.550 2.470 2.550 2.450 2.550 76,360 2.4897 0.00%
2017-05-10 0 0.255 0.250 0.255 0.250 0.270 3,376,000 887,690 0.2629 2.550 2.500 2.550 2.500 2.700 337,600 2.6294 -1.92%
2017-05-09 0 0.260 0.255 0.260 0.250 0.260 924,800 232,702 0.2516 2.600 2.550 2.600 2.500 2.600 92,480 2.5162 4.00%
2017-05-08 0 0.250 0.250 0.260 0.250 0.270 735,200 187,374 0.2549 2.500 2.500 2.600 2.500 2.700 73,520 2.5486 -7.41%
2017-05-05 0 0.270 0.255 0.270 0.260 0.280 700,000 183,550 0.2622 2.700 2.550 2.700 2.600 2.800 70,000 2.6221 -3.57%
2017-05-04 0 0.280 0.260 0.280 0.250 0.280 1,053,200 270,218 0.2566 2.800 2.600 2.800 2.500 2.800 105,320 2.5657 1.82%
2017-05-02 0 0.275 0.260 0.275 0.270 0.290 356,000 98,710 0.2773 2.750 2.600 2.750 2.700 2.900 35,600 2.7728 3.77%
2017-04-28 0 0.265 0.255 0.265 - - 0 0 - 2.650 2.550 2.650 - - 0 - 0.00%
2017-04-27 0 0.265 0.265 0.270 0.260 0.280 520,000 137,900 0.2652 2.650 2.650 2.700 2.600 2.800 52,000 2.6519 1.92%
2017-04-26 0 0.260 0.250 0.260 0.236 0.260 6,680,000 1,604,060 0.2401 2.600 2.500 2.600 2.360 2.600 668,000 2.4013 4.00%
2017-04-25 0 0.250 0.250 0.255 0.250 0.255 840,000 212,850 0.2534 2.500 2.500 2.550 2.500 2.550 84,000 2.5339 -3.85%
2017-04-24 0 0.260 0.255 0.260 0.255 0.270 210,000 54,800 0.2610 2.600 2.550 2.600 2.550 2.700 21,000 2.6095 0.00%
2017-04-21 0 0.260 0.255 0.260 0.260 0.260 160,000 41,600 0.2600 2.600 2.550 2.600 2.600 2.600 16,000 2.6000 0.00%
2017-04-20 0 0.260 0.255 0.265 0.250 0.270 1,450,000 371,200 0.2560 2.600 2.550 2.650 2.500 2.700 145,000 2.5600 0.00%
2017-04-19 0 0.260 0.255 0.260 0.250 0.280 4,972,800 1,271,536 0.2557 2.600 2.550 2.600 2.500 2.800 497,280 2.5570 -5.45%
2017-04-18 0 0.275 0.270 0.275 0.270 0.325 6,230,000 1,799,650 0.2889 2.750 2.700 2.750 2.700 3.250 623,000 2.8887 -11.29%
2017-04-13 0 0.310 0.305 0.310 0.244 0.365 36,263,400 11,575,021 0.3192 3.100 3.050 3.100 2.440 3.650 3,626,340 3.1919 37.78%
2017-04-12 0 0.225 0.225 0.242 0.221 0.223 96,000 21,334 0.2222 2.250 2.250 2.420 2.210 2.230 9,600 2.2223 1.35%
2017-04-11 0 0.222 0.221 0.242 0.219 0.222 530,800 117,771 0.2219 2.220 2.210 2.420 2.190 2.220 53,080 2.2187 -4.31%
2017-04-10 0 0.232 0.218 0.232 - - 0 0 - 2.320 2.180 2.320 - - 0 - -3.33%
2017-04-07 0 0.240 0.218 0.240 - - 0 0 - 2.400 2.180 2.400 - - 0 - 0.00%
2017-04-06 0 0.240 0.216 0.250 - - 0 0 - 2.400 2.160 2.500 - - 0 - 0.00%
2017-04-05 0 0.240 0.225 0.240 - - 0 0 - 2.400 2.250 2.400 - - 0 - 0.00%
2017-04-03 0 0.240 0.220 0.240 0.244 0.244 100,000 24,400 0.2440 2.400 2.200 2.400 2.440 2.440 10,000 2.4400 -4.00%
2017-03-31 0 0.250 0.234 0.250 0.230 0.250 401,600 92,636 0.2307 2.500 2.340 2.500 2.300 2.500 40,160 2.3067 6.84%
2017-03-30 0 0.234 0.224 0.250 - - 0 0 - 2.340 2.240 2.500 - - 0 - 0.00%
2017-03-29 0 0.234 0.221 0.235 0.234 0.234 100,000 23,400 0.2340 2.340 2.210 2.350 2.340 2.340 10,000 2.3400 -2.50%
2017-03-28 0 0.240 0.223 0.240 - - 0 0 - 2.400 2.230 2.400 - - 0 - -2.44%
2017-03-27 0 0.246 0.241 0.246 0.212 0.246 37,470,000 8,066,350 0.2153 2.460 2.410 2.460 2.120 2.460 3,747,000 2.1527 8.85%
2017-03-24 0 0.226 0.226 0.233 0.222 0.246 5,840,000 1,315,540 0.2253 2.260 2.260 2.330 2.220 2.460 584,000 2.2526 1.80%
2017-03-23 0 0.222 0.222 0.225 0.222 0.222 243,600 53,932 0.2214 2.220 2.220 2.250 2.220 2.220 24,360 2.2140 0.00%
2017-03-22 0 0.222 0.222 0.229 0.222 0.222 30,000 6,660 0.2220 2.220 2.220 2.290 2.220 2.220 3,000 2.2200 -1.77%
2017-03-21 0 0.226 0.226 0.233 0.224 0.240 2,848,000 665,448 0.2337 2.260 2.260 2.330 2.240 2.400 284,800 2.3365 -7.00%
2017-03-20 0 0.243 0.224 0.244 0.235 0.243 20,710,000 5,018,300 0.2423 2.430 2.240 2.440 2.350 2.430 2,071,000 2.4231 -0.82%
2017-03-17 0 0.245 0.224 0.245 - - 6,800 1,482 0.2179 2.450 2.240 2.450 - - 680 2.1794 0.00%
2017-03-16 0 0.245 0.232 0.245 0.236 0.246 50,000 12,200 0.2440 2.450 2.320 2.450 2.360 2.460 5,000 2.4400 -0.81%
2017-03-15 0 0.247 0.236 0.248 0.235 0.247 108,000 26,146 0.2421 2.470 2.360 2.480 2.350 2.470 10,800 2.4209 2.07%
2017-03-14 0 0.242 0.242 0.250 0.235 0.242 30,800 7,238 0.2350 2.420 2.420 2.500 2.350 2.420 3,080 2.3500 -1.22%
2017-03-13 0 0.245 0.235 0.250 - - 0 0 - 2.450 2.350 2.500 - - 0 - 0.00%
2017-03-10 0 0.245 0.235 0.249 - - 0 0 - 2.450 2.350 2.490 - - 0 - 0.00%
2017-03-09 0 0.245 0.245 0.250 0.245 0.245 20,000 4,900 0.2450 2.450 2.450 2.500 2.450 2.450 2,000 2.4500 0.00%
2017-03-08 0 0.245 0.242 0.249 0.242 0.245 28,800 6,894 0.2394 2.450 2.420 2.490 2.420 2.450 2,880 2.3938 -1.21%
2017-03-07 0 0.248 0.235 0.250 0.248 0.250 8,800,000 2,188,400 0.2487 2.480 2.350 2.500 2.480 2.500 880,000 2.4868 -0.40%
2017-03-06 0 0.249 0.237 0.249 0.248 0.249 9,910,000 2,459,570 0.2482 2.490 2.370 2.490 2.480 2.490 991,000 2.4819 -2.35%
2017-03-03 0 0.255 0.235 0.260 0.255 0.255 54,000 13,690 0.2535 2.550 2.350 2.600 2.550 2.550 5,400 2.5352 -1.92%
2017-03-02 0 0.260 0.255 0.270 0.255 0.270 250,000 64,950 0.2598 2.600 2.550 2.700 2.550 2.700 25,000 2.5980 -1.89%
2017-03-01 0 0.265 0.250 0.270 0.255 0.270 25,018,000 6,631,390 0.2651 2.650 2.500 2.700 2.550 2.700 2,501,800 2.6506 3.92%
2017-02-28 0 0.255 0.255 0.270 0.249 0.280 5,409,600 1,442,564 0.2667 2.550 2.550 2.700 2.490 2.800 540,960 2.6667 -5.56%
2017-02-27 0 0.270 0.255 0.270 0.270 0.270 20,000 5,400 0.2700 2.700 2.550 2.700 2.700 2.700 2,000 2.7000 0.00%
2017-02-24 0 0.270 0.265 0.270 0.260 0.280 1,271,200 344,402 0.2709 2.700 2.650 2.700 2.600 2.800 127,120 2.7093 0.00%
2017-02-23 0 0.270 0.255 0.270 0.233 0.270 5,377,600 1,396,184 0.2596 2.700 2.550 2.700 2.330 2.700 537,760 2.5963 14.89%
2017-02-22 0 0.235 0.230 0.240 0.230 0.240 58,800 13,686 0.2328 2.350 2.300 2.400 2.300 2.400 5,880 2.3276 -2.49%
2017-02-21 0 0.241 0.232 0.249 0.230 0.255 346,800 85,089 0.2454 2.410 2.320 2.490 2.300 2.550 34,680 2.4535 1.26%
2017-02-20 0 0.238 0.222 0.239 0.222 0.238 3,110,000 734,120 0.2361 2.380 2.220 2.390 2.220 2.380 311,000 2.3605 4.85%
2017-02-17 0 0.227 0.220 0.238 0.227 0.238 830,000 196,720 0.2370 2.270 2.200 2.380 2.270 2.380 83,000 2.3701 3.18%
2017-02-16 0 0.220 0.220 0.233 0.220 0.237 411,600 91,364 0.2220 2.200 2.200 2.330 2.200 2.370 41,160 2.2197 3.77%
2017-02-15 0 0.212 0.212 0.223 0.211 0.230 6,270,400 1,366,652 0.2180 2.120 2.120 2.230 2.110 2.300 627,040 2.1795 -2.30%
2017-02-14 0 0.217 0.217 0.228 0.216 0.228 8,470,800 1,920,897 0.2268 2.170 2.170 2.280 2.160 2.280 847,080 2.2677 -7.66%
2017-02-13 0 0.235 0.217 0.235 - - 0 0 - 2.350 2.170 2.350 - - 0 - -2.49%
2017-02-10 0 0.241 0.218 0.241 - - 0 0 - 2.410 2.180 2.410 - - 0 - -0.41%
2017-02-09 0 0.242 0.220 0.242 0.212 0.242 362,000 84,060 0.2322 2.420 2.200 2.420 2.120 2.420 36,200 2.3221 14.15%
2017-02-08 0 0.212 0.212 0.225 0.212 0.212 50,000 10,600 0.2120 2.120 2.120 2.250 2.120 2.120 5,000 2.1200 -4.50%
2017-02-07 0 0.222 0.222 0.235 0.205 0.223 370,000 79,810 0.2157 2.220 2.220 2.350 2.050 2.230 37,000 2.1570 -1.33%
2017-02-06 0 0.225 0.206 0.225 - - 0 0 - 2.250 2.060 2.250 - - 0 - -2.60%
2017-02-03 0 0.231 0.209 0.232 - - 800 149 0.1863 2.310 2.090 2.320 - - 80 1.8625 -2.12%
2017-02-02 0 0.236 0.207 0.236 0.229 0.236 230,000 53,230 0.2314 2.360 2.070 2.360 2.290 2.360 23,000 2.3143 7.27%
2017-02-01 0 0.220 0.211 0.239 0.200 0.220 204,000 43,300 0.2123 2.200 2.110 2.390 2.000 2.200 20,400 2.1225 0.46%
2017-01-27 0 0.219 0.219 0.238 0.218 0.240 8,670,000 2,075,020 0.2393 2.190 2.190 2.380 2.180 2.400 867,000 2.3933 -7.98%
2017-01-26 0 0.238 0.211 0.245 - - 0 0 - 2.380 2.110 2.450 - - 0 - 0.00%
2017-01-25 0 0.238 0.213 0.238 0.210 0.248 8,450,000 2,016,590 0.2386 2.380 2.130 2.380 2.100 2.480 845,000 2.3865 13.33%
2017-01-24 0 0.210 0.206 0.210 0.203 0.221 24,590,000 5,346,420 0.2174 2.100 2.060 2.100 2.030 2.210 2,459,000 2.1742 -4.55%
2017-01-23 0 0.220 0.218 0.237 0.218 0.220 150,800 33,262 0.2206 2.200 2.180 2.370 2.180 2.200 15,080 2.2057 0.92%
2017-01-20 0 0.218 0.218 0.232 0.213 0.213 36,800 7,704 0.2093 2.180 2.180 2.320 2.130 2.130 3,680 2.0935 -9.17%
2017-01-19 0 0.240 0.214 0.249 - - 0 0 - 2.400 2.140 2.490 - - 0 - 0.00%
2017-01-18 0 0.240 0.215 0.250 - - 3,200 659 0.2059 2.400 2.150 2.500 - - 320 2.0594 0.00%
2017-01-17 0 0.240 0.212 0.247 0.220 0.249 1,280,000 283,940 0.2218 2.400 2.120 2.470 2.200 2.490 128,000 2.2183 9.09%
2017-01-16 0 0.220 0.216 0.250 0.218 0.220 20,532,500 4,517,092 0.2200 2.200 2.160 2.500 2.180 2.200 2,053,250 2.2000 2.33%
2017-01-13 0 0.215 0.215 0.245 0.214 0.214 50,000 10,700 0.2140 2.150 2.150 2.450 2.140 2.140 5,000 2.1400 0.47%
2017-01-12 0 0.214 0.214 0.229 0.213 0.222 14,214,400 3,126,869 0.2200 2.140 2.140 2.290 2.130 2.220 1,421,440 2.1998 -3.60%
2017-01-11 0 0.222 0.218 0.230 0.207 0.230 10,476,000 2,377,956 0.2270 2.220 2.180 2.300 2.070 2.300 1,047,600 2.2699 -5.13%
2017-01-10 0 0.234 0.205 0.236 0.233 0.236 33,880,000 7,930,070 0.2341 2.340 2.050 2.360 2.330 2.360 3,388,000 2.3406 1.74%
2017-01-09 0 0.230 0.230 0.240 0.228 0.231 4,278,000 983,800 0.2300 2.300 2.300 2.400 2.280 2.310 427,800 2.2997 -7.63%
2017-01-06 0 0.249 0.230 0.250 0.248 0.250 30,680,000 7,624,720 0.2485 2.490 2.300 2.500 2.480 2.500 3,068,000 2.4852 0.40%
2017-01-05 0 0.248 0.231 0.248 0.248 0.249 2,400,000 597,590 0.2490 2.480 2.310 2.480 2.480 2.490 240,000 2.4900 -0.40%
2017-01-04 0 0.249 0.241 0.250 0.241 0.255 1,430,000 354,890 0.2482 2.490 2.410 2.500 2.410 2.550 143,000 2.4817 -2.35%
2017-01-03 0 0.255 0.238 0.255 0.255 0.255 80,000 20,400 0.2550 2.550 2.380 2.550 2.550 2.550 8,000 2.5500 0.00%
2016-12-30 0 0.255 0.235 0.250 0.223 0.255 420,000 103,420 0.2462 2.550 2.350 2.500 2.230 2.550 42,000 2.4624 8.51%
2016-12-29 0 0.235 0.224 0.236 0.200 0.235 3,300,000 708,360 0.2147 2.350 2.240 2.360 2.000 2.350 330,000 2.1465 12.98%
2016-12-28 0 0.208 0.208 0.220 0.207 0.215 2,072,400 434,362 0.2096 2.080 2.080 2.200 2.070 2.150 207,240 2.0959 0.48%
2016-12-23 0 0.207 0.196 0.200 0.202 0.210 5,150,000 1,073,800 0.2085 2.070 1.960 2.000 2.020 2.100 515,000 2.0850 0.00%
2016-12-22 0 0.207 0.206 0.207 0.200 0.216 7,730,000 1,632,390 0.2112 2.070 2.060 2.070 2.000 2.160 773,000 2.1118 -3.72%
2016-12-21 0 0.215 0.210 0.220 0.210 0.220 2,171,200 466,079 0.2147 2.150 2.100 2.200 2.100 2.200 217,120 2.1466 -3.15%
2016-12-20 0 0.222 0.222 0.240 0.222 0.222 200,000 44,400 0.2220 2.220 2.220 2.400 2.220 2.220 20,000 2.2200 -3.48%
2016-12-19 0 0.230 0.229 0.250 0.230 0.240 130,000 30,920 0.2378 2.300 2.290 2.500 2.300 2.400 13,000 2.3785 -6.12%
2016-12-16 0 0.245 0.245 0.250 0.239 0.241 397,200 95,433 0.2403 2.450 2.450 2.500 2.390 2.410 39,720 2.4026 0.82%
2016-12-15 0 0.243 0.240 0.250 - - 0 0 - 2.430 2.400 2.500 - - 0 - 0.00%
2016-12-14 0 0.243 0.242 0.250 0.240 0.243 1,370,000 332,520 0.2427 2.430 2.420 2.500 2.400 2.430 137,000 2.4272 0.41%
2016-12-13 0 0.242 0.242 0.250 0.241 0.242 31,600 7,516 0.2378 2.420 2.420 2.500 2.410 2.420 3,160 2.3785 0.00%
2016-12-12 0 0.242 0.241 0.250 0.240 0.250 10,950,000 2,729,970 0.2493 2.420 2.410 2.500 2.400 2.500 1,095,000 2.4931 -5.10%
2016-12-09 0 0.255 0.244 0.255 - - 0 0 - 2.550 2.440 2.550 - - 0 - 0.00%
2016-12-08 0 0.255 0.255 0.265 - - 0 0 - 2.550 2.550 2.650 - - 0 - 0.00%
2016-12-07 0 0.255 0.250 0.260 0.250 0.255 110,000 27,850 0.2532 2.550 2.500 2.600 2.500 2.550 11,000 2.5318 0.00%
2016-12-06 0 0.255 0.250 0.260 0.250 0.255 58,000 14,390 0.2481 2.550 2.500 2.600 2.500 2.550 5,800 2.4810 2.00%
2016-12-05 0 0.250 0.250 0.260 0.250 0.275 17,060,000 4,471,200 0.2621 2.500 2.500 2.600 2.500 2.750 1,706,000 2.6209 0.00%
2016-12-02 0 0.250 0.250 0.255 0.250 0.255 834,000 212,468 0.2548 2.500 2.500 2.550 2.500 2.550 83,400 2.5476 -1.96%
2016-12-01 0 0.255 0.255 0.270 0.255 0.270 258,000 68,520 0.2656 2.550 2.550 2.700 2.550 2.700 25,800 2.6558 0.00%
2016-11-30 0 0.255 0.255 0.270 0.255 0.270 76,000 20,160 0.2653 2.550 2.550 2.700 2.550 2.700 7,600 2.6526 -5.56%
2016-11-29 0 0.270 0.260 0.275 0.265 0.270 9,170,000 2,445,900 0.2667 2.700 2.600 2.750 2.650 2.700 917,000 2.6673 0.00%
2016-11-28 0 0.270 0.265 0.285 0.270 0.270 110,000 29,700 0.2700 2.700 2.650 2.850 2.700 2.700 11,000 2.7000 0.00%
2016-11-25 0 0.270 0.270 0.280 - - 0 0 - 2.700 2.700 2.800 - - 0 - 0.00%
2016-11-24 0 0.270 0.260 0.275 0.270 0.270 7,780,000 2,101,600 0.2701 2.700 2.600 2.750 2.700 2.700 778,000 2.7013 -1.82%
2016-11-23 0 0.275 0.265 0.280 0.270 0.280 678,400 186,742 0.2753 2.750 2.650 2.800 2.700 2.800 67,840 2.7527 1.85%
2016-11-22 0 0.270 0.265 0.280 0.270 0.270 350,000 94,500 0.2700 2.700 2.650 2.800 2.700 2.700 35,000 2.7000 0.00%
2016-11-21 0 0.270 0.270 0.275 0.260 0.275 20,614,800 5,664,726 0.2748 2.700 2.700 2.750 2.600 2.750 2,061,480 2.7479 -1.82%
2016-11-18 0 0.275 0.275 0.285 0.270 0.285 1,204,000 340,840 0.2831 2.750 2.750 2.850 2.700 2.850 120,400 2.8309 -3.51%
2016-11-17 0 0.285 0.285 0.290 0.270 0.285 10,816,400 2,923,268 0.2703 2.850 2.850 2.900 2.700 2.850 1,081,640 2.7026 7.55%
2016-11-16 0 0.265 0.265 0.275 0.260 0.270 7,934,800 2,101,300 0.2648 2.650 2.650 2.750 2.600 2.700 793,480 2.6482 3.92%
2016-11-15 0 0.255 0.244 0.265 0.243 0.255 7,548,000 1,923,620 0.2549 2.550 2.440 2.650 2.430 2.550 754,800 2.5485 5.37%
2016-11-14 0 0.242 0.242 0.260 0.242 0.255 8,450,000 2,153,540 0.2549 2.420 2.420 2.600 2.420 2.550 845,000 2.5486 -6.92%
2016-11-11 0 0.260 0.255 0.260 0.255 0.260 7,670,000 1,994,150 0.2600 2.600 2.550 2.600 2.550 2.600 767,000 2.5999 1.96%
2016-11-10 0 0.255 0.255 0.270 0.255 0.260 208,000 53,630 0.2578 2.550 2.550 2.700 2.550 2.600 20,800 2.5784 -1.92%
2016-11-09 0 0.260 0.250 0.265 0.260 0.260 460,000 119,600 0.2600 2.600 2.500 2.650 2.600 2.600 46,000 2.6000 -3.70%
2016-11-08 0 0.270 0.265 0.270 0.270 0.270 340,000 91,150 0.2681 2.700 2.650 2.700 2.700 2.700 34,000 2.6809 1.89%
2016-11-07 0 0.265 0.260 0.270 0.265 0.265 9,540,000 2,528,100 0.2650 2.650 2.600 2.700 2.650 2.650 954,000 2.6500 0.00%
2016-11-04 0 0.265 0.260 0.265 0.260 0.265 204,000 53,010 0.2599 2.650 2.600 2.650 2.600 2.650 20,400 2.5985 1.92%
2016-11-03 0 0.260 0.260 0.275 0.260 0.265 480,000 124,950 0.2603 2.600 2.600 2.750 2.600 2.650 48,000 2.6031 0.00%
2016-11-02 0 0.260 0.260 0.270 0.260 0.270 450,000 119,550 0.2657 2.600 2.600 2.700 2.600 2.700 45,000 2.6567 -3.70%
2016-11-01 0 0.270 0.270 0.275 0.265 0.270 5,760,000 1,555,150 0.2700 2.700 2.700 2.750 2.650 2.700 576,000 2.6999 0.00%
2016-10-31 0 0.270 0.265 0.275 0.270 0.280 5,760,000 1,557,950 0.2705 2.700 2.650 2.750 2.700 2.800 576,000 2.7048 0.00%
2016-10-28 0 0.270 0.270 0.280 0.270 0.270 50,000 13,500 0.2700 2.700 2.700 2.800 2.700 2.700 5,000 2.7000 0.00%
2016-10-27 0 0.270 0.270 0.275 0.270 0.285 1,554,800 426,574 0.2744 2.700 2.700 2.750 2.700 2.850 155,480 2.7436 0.00%
2016-10-26 0 0.270 0.270 0.275 0.265 0.270 60,000 16,100 0.2683 2.700 2.700 2.750 2.650 2.700 6,000 2.6833 1.89%
2016-10-25 0 0.265 0.255 0.270 0.260 0.265 5,150,000 1,364,700 0.2650 2.650 2.550 2.700 2.600 2.650 515,000 2.6499 0.00%
2016-10-24 0 0.265 0.260 0.265 0.260 0.270 5,810,000 1,543,300 0.2656 2.650 2.600 2.650 2.600 2.700 581,000 2.6563 -1.85%
2016-10-20 0 0.270 0.270 0.285 0.270 0.270 120,000 32,400 0.2700 2.700 2.700 2.850 2.700 2.700 12,000 2.7000 -1.82%
2016-10-19 0 0.275 0.265 0.275 0.265 0.285 940,000 252,100 0.2682 2.750 2.650 2.750 2.650 2.850 94,000 2.6819 0.00%
2016-10-18 0 0.275 0.275 0.285 0.255 0.275 656,000 174,510 0.2660 2.750 2.750 2.850 2.550 2.750 65,600 2.6602 3.77%
2016-10-17 0 0.265 0.255 0.275 0.265 0.265 50,000 13,250 0.2650 2.650 2.550 2.750 2.650 2.650 5,000 2.6500 0.00%
2016-10-14 0 0.265 0.265 0.270 0.265 0.265 10,800 2,850 0.2639 2.650 2.650 2.700 2.650 2.650 1,080 2.6389 -7.02%
2016-10-13 0 0.285 0.270 0.285 0.280 0.285 1,493,200 420,450 0.2816 2.850 2.700 2.850 2.800 2.850 149,320 2.8158 1.79%
2016-10-12 0 0.280 0.260 0.280 0.250 0.280 25,490,000 6,562,550 0.2575 2.800 2.600 2.800 2.500 2.800 2,549,000 2.5746 5.66%
2016-10-11 0 0.265 0.265 0.285 0.260 0.290 324,000 88,500 0.2731 2.650 2.650 2.850 2.600 2.900 32,400 2.7315 -3.64%
2016-10-07 0 0.275 0.275 0.285 0.275 0.280 38,740,000 10,654,800 0.2750 2.750 2.750 2.850 2.750 2.800 3,874,000 2.7503 -1.79%
2016-10-06 0 0.280 0.280 0.285 0.280 0.290 34,760,000 10,030,800 0.2886 2.800 2.800 2.850 2.800 2.900 3,476,000 2.8857 -1.75%
2016-10-05 0 0.285 0.285 0.295 0.285 0.290 23,180,000 6,717,250 0.2898 2.850 2.850 2.950 2.850 2.900 2,318,000 2.8979 -3.39%
2016-10-04 0 0.295 0.295 0.300 0.285 0.320 5,242,800 1,609,534 0.3070 2.950 2.950 3.000 2.850 3.200 524,280 3.0700 1.72%
2016-10-03 0 0.290 0.285 0.295 0.285 0.335 64,592,000 19,906,150 0.3082 2.900 2.850 2.950 2.850 3.350 6,459,200 3.0818 -3.33%
2016-09-30 0 0.300 0.290 0.300 0.280 0.300 2,458,000 719,718 0.2928 3.000 2.900 3.000 2.800 3.000 245,800 2.9281 3.45%
2016-09-29 0 0.290 0.280 0.290 0.260 0.320 42,630,000 11,856,200 0.2781 2.900 2.800 2.900 2.600 3.200 4,263,000 2.7812 7.41%
2016-09-28 0 0.270 0.270 0.275 0.265 0.270 1,075,200 288,500 0.2683 2.700 2.700 2.750 2.650 2.700 107,520 2.6832 3.85%
2016-09-27 0 0.260 0.250 0.260 0.250 0.260 21,563,000 5,603,100 0.2598 2.600 2.500 2.600 2.500 2.600 2,156,300 2.5985 1.96%
2016-09-26 0 0.255 0.249 0.255 0.255 0.260 9,820,000 2,504,950 0.2551 2.550 2.490 2.550 2.550 2.600 982,000 2.5509 0.00%
2016-09-23 0 0.255 0.255 0.260 0.255 0.260 15,712,305 4,007,557 0.2551 2.550 2.550 2.600 2.550 2.600 1,571,230 2.5506 2.00%
2016-09-22 0 0.250 0.250 0.260 0.250 0.250 717,200 179,228 0.2499 2.500 2.500 2.600 2.500 2.500 71,720 2.4990 -3.85%
2016-09-21 0 0.260 0.250 0.260 0.260 0.260 10,000 2,600 0.2600 2.600 2.500 2.600 2.600 2.600 1,000 2.6000 0.00%
2016-09-20 0 0.260 0.250 0.260 0.260 0.260 50,000 13,000 0.2600 2.600 2.500 2.600 2.600 2.600 5,000 2.6000 0.00%
2016-09-19 0 0.260 0.255 0.260 0.255 0.260 430,000 111,300 0.2588 2.600 2.550 2.600 2.550 2.600 43,000 2.5884 4.00%
2016-09-15 0 0.250 0.250 0.255 0.250 0.265 1,520,400 385,264 0.2534 2.500 2.500 2.550 2.500 2.650 152,040 2.5340 -5.66%
2016-09-14 0 0.265 0.265 0.270 - - 0 0 - 2.650 2.650 2.700 - - 0 - 0.00%
2016-09-13 0 0.265 0.260 0.270 0.265 0.265 90,800 23,816 0.2623 2.650 2.600 2.700 2.650 2.650 9,080 2.6229 0.00%
2016-09-12 0 0.265 0.260 0.270 0.265 0.270 210,000 55,700 0.2652 2.650 2.600 2.700 2.650 2.700 21,000 2.6524 -1.85%
2016-09-09 0 0.270 0.260 0.275 0.260 0.270 800,000 209,900 0.2624 2.700 2.600 2.750 2.600 2.700 80,000 2.6238 8.00%
2016-09-08 0 0.250 0.250 0.255 0.250 0.260 620,400 159,114 0.2565 2.500 2.500 2.550 2.500 2.600 62,040 2.5647 0.00%
2016-09-07 0 0.250 0.250 0.255 0.250 0.275 210,000 55,850 0.2660 2.500 2.500 2.550 2.500 2.750 21,000 2.6595 -9.09%
2016-09-06 0 0.275 0.260 0.275 0.255 0.275 250,000 67,000 0.2680 2.750 2.600 2.750 2.550 2.750 25,000 2.6800 5.77%
2016-09-05 0 0.260 0.260 0.275 0.260 0.265 80,000 21,000 0.2625 2.600 2.600 2.750 2.600 2.650 8,000 2.6250 0.00%
2016-09-02 0 0.260 0.260 0.275 0.260 0.260 71,200 18,497 0.2598 2.600 2.600 2.750 2.600 2.600 7,120 2.5979 -1.89%
2016-09-01 0 0.265 0.265 0.270 0.255 0.290 5,248,000 1,511,100 0.2879 2.650 2.650 2.700 2.550 2.900 524,800 2.8794 -3.64%
2016-08-31 0 0.275 0.265 0.275 0.270 0.280 350,000 95,550 0.2730 2.750 2.650 2.750 2.700 2.800 35,000 2.7300 5.77%
2016-08-30 0 0.260 0.255 0.270 0.255 0.265 88,800 23,006 0.2591 2.600 2.550 2.700 2.550 2.650 8,880 2.5908 -1.89%
2016-08-29 0 0.265 0.260 0.270 0.255 0.280 8,564,800 2,221,470 0.2594 2.650 2.600 2.700 2.550 2.800 856,480 2.5937 0.00%
2016-08-26 0 0.265 0.260 0.270 0.265 0.270 80,000 21,250 0.2656 2.650 2.600 2.700 2.650 2.700 8,000 2.6563 3.92%
2016-08-25 0 0.255 0.250 0.265 0.255 0.255 180,000 45,900 0.2550 2.550 2.500 2.650 2.550 2.550 18,000 2.5500 -3.77%
2016-08-24 0 0.265 0.255 0.265 0.265 0.270 310,000 82,250 0.2653 2.650 2.550 2.650 2.650 2.700 31,000 2.6532 -1.85%
2016-08-23 0 0.270 0.255 0.270 0.249 0.270 1,120,000 287,270 0.2565 2.700 2.550 2.700 2.490 2.700 112,000 2.5649 10.20%
2016-08-22 0 0.245 0.244 0.255 0.245 0.260 2,910,000 732,850 0.2518 2.450 2.440 2.550 2.450 2.600 291,000 2.5184 -5.77%
2016-08-19 0 0.260 0.255 0.265 0.250 0.380 11,670,400 3,813,068 0.3267 2.600 2.550 2.650 2.500 3.800 1,167,040 3.2673 -13.33%
2016-08-18 0 0.300 0.280 0.300 0.280 0.300 250,000 71,000 0.2840 3.000 2.800 3.000 2.800 3.000 25,000 2.8400 -4.76%
2016-08-17 0 0.315 0.280 0.315 0.280 0.315 384,400 109,188 0.2840 3.150 2.800 3.150 2.800 3.150 38,440 2.8405 3.28%
2016-08-16 0 0.305 0.290 0.305 0.305 0.305 103,200 31,364 0.3039 3.050 2.900 3.050 3.050 3.050 10,320 3.0391 5.17%
2016-08-15 0 0.290 0.290 0.300 0.280 0.290 134,800 39,420 0.2924 2.900 2.900 3.000 2.800 2.900 13,480 2.9243 0.00%
2016-08-12 0 0.290 0.285 0.300 0.280 0.290 3,007,200 866,444 0.2881 2.900 2.850 3.000 2.800 2.900 300,720 2.8812 3.57%
2016-08-11 0 0.280 0.280 0.300 0.260 0.290 11,870,000 3,274,400 0.2759 2.800 2.800 3.000 2.600 2.900 1,187,000 2.7586 0.00%
2016-08-10 0 0.280 0.275 0.305 0.275 0.290 292,000 81,310 0.2785 2.800 2.750 3.050 2.750 2.900 29,200 2.7846 -1.75%
2016-08-09 0 0.285 0.280 0.305 0.275 0.285 370,000 103,250 0.2791 2.850 2.800 3.050 2.750 2.850 37,000 2.7905 -5.00%
2016-08-08 0 0.300 0.300 0.305 0.260 0.305 1,494,000 434,810 0.2910 3.000 3.000 3.050 2.600 3.050 149,400 2.9104 17.65%
2016-08-05 0 0.255 0.231 0.260 0.246 0.255 240,000 60,220 0.2509 2.550 2.310 2.600 2.460 2.550 24,000 2.5092 2.00%
2016-08-04 0 0.250 0.245 0.250 0.230 0.250 2,410,000 582,480 0.2417 2.500 2.450 2.500 2.300 2.500 241,000 2.4169 8.70%
2016-08-03 0 0.230 0.215 0.245 0.229 0.239 680,000 159,810 0.2350 2.300 2.150 2.450 2.290 2.390 68,000 2.3501 0.00%
2016-08-01 0 0.230 0.230 0.235 0.210 0.255 57,412,400 13,590,768 0.2367 2.300 2.300 2.350 2.100 2.550 5,741,240 2.3672 -2.54%
2016-07-29 0 0.236 0.229 0.237 0.209 0.260 91,541,200 20,597,184 0.2250 2.360 2.290 2.370 2.090 2.600 9,154,120 2.2500 -0.42%
2016-07-28 0 0.237 0.237 0.243 0.237 0.335 24,060,000 7,126,030 0.2962 2.370 2.370 2.430 2.370 3.350 2,406,000 2.9618 -21.00%
2016-07-27 0 0.300 0.295 0.310 0.290 0.310 240,000 72,450 0.3019 3.000 2.950 3.100 2.900 3.100 24,000 3.0188 -3.23%
2016-07-26 0 0.310 0.300 0.310 0.310 0.310 63,200 19,496 0.3085 3.100 3.000 3.100 3.100 3.100 6,320 3.0848 -1.59%
2016-07-25 0 0.315 0.295 0.320 0.315 0.320 3,103,200 991,596 0.3195 3.150 2.950 3.200 3.150 3.200 310,320 3.1954 1.61%
2016-07-22 0 0.310 0.300 0.330 - - 0 0 - 3.100 3.000 3.300 - - 0 - 0.00%
2016-07-21 0 0.310 0.305 0.325 0.295 0.365 2,048,400 732,370 0.3575 3.100 3.050 3.250 2.950 3.650 204,840 3.5753 3.33%
2016-07-20 0 0.300 0.300 0.325 0.300 0.305 450,000 138,000 0.3067 3.000 3.000 3.250 3.000 3.050 45,000 3.0667 -1.64%
2016-07-19 0 0.305 0.305 0.315 0.305 0.305 210,000 64,050 0.3050 3.050 3.050 3.150 3.050 3.050 21,000 3.0500 0.00%
2016-07-18 0 0.305 0.300 0.325 0.305 0.310 100,000 30,357 0.3036 3.050 3.000 3.250 3.050 3.100 10,000 3.0357 -1.61%
2016-07-15 0 0.310 0.310 0.325 0.305 0.305 24,148,800 7,485,208 0.3100 3.100 3.100 3.250 3.050 3.050 2,414,880 3.0996 1.64%
2016-07-14 0 0.305 0.305 0.325 0.305 0.330 320,000 102,300 0.3197 3.050 3.050 3.250 3.050 3.300 32,000 3.1969 0.00%
2016-07-13 0 0.305 0.305 0.315 0.305 0.310 309,600 95,110 0.3072 3.050 3.050 3.150 3.050 3.100 30,960 3.0720 3.39%
2016-07-12 0 0.295 0.290 0.300 0.290 0.315 25,510,000 7,529,250 0.2951 2.950 2.900 3.000 2.900 3.150 2,551,000 2.9515 -4.84%
2016-07-11 0 0.310 0.300 0.320 0.310 0.325 230,000 74,300 0.3230 3.100 3.000 3.200 3.100 3.250 23,000 3.2304 -3.12%
2016-07-08 0 0.320 0.310 0.325 0.310 0.320 120,000 38,200 0.3183 3.200 3.100 3.250 3.100 3.200 12,000 3.1833 3.23%
2016-07-07 0 0.310 0.310 0.320 0.310 0.310 222,200 68,838 0.3098 3.100 3.100 3.200 3.100 3.100 22,220 3.0980 0.00%
2016-07-06 0 0.310 0.305 0.310 0.310 0.320 1,150,000 360,750 0.3137 3.100 3.050 3.100 3.100 3.200 115,000 3.1370 -7.46%
2016-07-05 0 0.335 0.315 0.340 0.320 0.335 223,600 72,670 0.3250 3.350 3.150 3.400 3.200 3.350 22,360 3.2500 3.08%
2016-07-04 0 0.325 0.310 0.325 0.300 0.325 750,000 230,850 0.3078 3.250 3.100 3.250 3.000 3.250 75,000 3.0780 4.84%
2016-06-30 0 0.310 0.310 0.325 0.310 0.320 319,600 99,280 0.3106 3.100 3.100 3.250 3.100 3.200 31,960 3.1064 -8.82%
2016-06-29 0 0.340 0.335 0.340 0.335 0.350 370,000 128,450 0.3472 3.400 3.350 3.400 3.350 3.500 37,000 3.4716 3.03%
2016-06-28 0 0.330 0.315 0.330 0.305 0.335 158,810,000 49,949,700 0.3145 3.300 3.150 3.300 3.050 3.350 15,881,000 3.1452 3.13%
2016-06-27 0 0.320 0.315 0.320 0.300 0.340 840,000 268,750 0.3199 3.200 3.150 3.200 3.000 3.400 84,000 3.1994 -7.25%
2016-06-24 0 0.345 0.330 0.345 0.315 0.375 5,369,600 1,733,480 0.3228 3.450 3.300 3.450 3.150 3.750 536,960 3.2283 1.47%
2016-06-23 0 0.340 0.335 0.350 0.335 0.350 546,800 186,890 0.3418 3.400 3.350 3.500 3.350 3.500 54,680 3.4179 -1.45%
2016-06-22 0 0.345 0.330 0.350 0.335 0.355 500,000 170,100 0.3402 3.450 3.300 3.500 3.350 3.550 50,000 3.4020 -4.17%
2016-06-21 0 0.360 0.360 0.370 0.360 0.360 30,000 10,800 0.3600 3.600 3.600 3.700 3.600 3.600 3,000 3.6000 -1.37%
2016-06-20 0 0.365 0.335 0.370 0.335 0.365 1,240,000 418,350 0.3374 3.650 3.350 3.700 3.350 3.650 124,000 3.3738 -2.67%
2016-06-17 0 0.375 0.360 0.375 0.375 0.380 38,000 14,060 0.3700 3.750 3.600 3.750 3.750 3.800 3,800 3.7000 -1.32%
2016-06-16 0 0.380 0.370 0.395 - - 0 0 - 3.800 3.700 3.950 - - 0 - 0.00%
2016-06-15 0 0.380 0.365 0.380 0.380 0.395 5,504,800 2,159,180 0.3922 3.800 3.650 3.800 3.800 3.950 550,480 3.9224 0.00%
2016-06-14 0 0.380 0.380 0.395 0.365 0.380 130,000 49,200 0.3785 3.800 3.800 3.950 3.650 3.800 13,000 3.7846 0.00%
2016-06-13 0 0.380 0.380 0.390 0.365 0.380 3,068,400 1,143,104 0.3725 3.800 3.800 3.900 3.650 3.800 306,840 3.7254 -1.30%
2016-06-10 0 0.385 0.385 0.390 0.380 0.395 6,402,000 2,509,070 0.3919 3.850 3.850 3.900 3.800 3.950 640,200 3.9192 1.32%
2016-06-08 0 0.380 0.380 0.390 0.380 0.395 3,151,600 1,242,576 0.3943 3.800 3.800 3.900 3.800 3.950 315,160 3.9427 -2.56%
2016-06-07 0 0.390 0.380 0.390 0.365 0.390 7,700,000 2,929,600 0.3805 3.900 3.800 3.900 3.650 3.900 770,000 3.8047 1.30%
2016-06-06 0 0.385 0.380 0.400 - - 0 0 - 3.850 3.800 4.000 - - 0 - 0.00%
2016-06-03 0 0.385 0.385 0.405 0.385 0.385 320,000 123,200 0.3850 3.850 3.850 4.050 3.850 3.850 32,000 3.8500 -4.94%
2016-06-02 0 0.405 0.380 0.405 0.380 0.405 1,140,000 436,450 0.3829 4.050 3.800 4.050 3.800 4.050 114,000 3.8285 5.19%
2016-06-01 0 0.385 0.380 0.385 0.385 0.385 10,680,000 4,111,800 0.3850 3.850 3.800 3.850 3.850 3.850 1,068,000 3.8500 0.00%
2016-05-31 0 0.385 0.385 0.395 0.385 0.395 5,848,000 2,302,936 0.3938 3.850 3.850 3.950 3.850 3.950 584,800 3.9380 -1.28%
2016-05-30 0 0.390 0.385 0.395 0.385 0.405 4,160,000 1,623,500 0.3903 3.900 3.850 3.950 3.850 4.050 416,000 3.9026 -1.27%
2016-05-27 0 0.395 0.390 0.395 0.380 0.395 24,561,600 9,620,154 0.3917 3.950 3.900 3.950 3.800 3.950 2,456,160 3.9167 3.95%
2016-05-26 0 0.380 0.360 0.380 0.370 0.385 1,881,200 714,984 0.3801 3.800 3.600 3.800 3.700 3.850 188,120 3.8007 -1.30%
2016-05-25 0 0.385 0.380 0.390 0.385 0.390 800,000 308,250 0.3853 3.850 3.800 3.900 3.850 3.900 80,000 3.8531 0.00%
2016-05-24 0 0.385 0.385 0.400 0.385 0.390 450,400 175,398 0.3894 3.850 3.850 4.000 3.850 3.900 45,040 3.8943 -1.28%
2016-05-23 0 0.390 0.385 0.390 0.385 0.425 12,830,400 5,204,386 0.4056 3.900 3.850 3.900 3.850 4.250 1,283,040 4.0563 -2.50%
2016-05-20 0 0.400 0.395 0.410 0.380 0.405 988,000 387,820 0.3925 4.000 3.950 4.100 3.800 4.050 98,800 3.9253 0.00%
2016-05-19 0 0.400 0.400 0.405 0.385 0.410 29,100,000 11,680,250 0.4014 4.000 4.000 4.050 3.850 4.100 2,910,000 4.0138 -1.23%
2016-05-18 0 0.405 0.405 0.410 0.400 0.410 9,018,000 3,631,328 0.4027 4.050 4.050 4.100 4.000 4.100 901,800 4.0268 1.25%
2016-05-17 0 0.400 0.400 0.410 0.395 0.410 9,270,000 3,764,300 0.4061 4.000 4.000 4.100 3.950 4.100 927,000 4.0607 -1.23%
2016-05-16 0 0.405 0.390 0.405 0.405 0.405 40,000 16,200 0.4050 4.050 3.900 4.050 4.050 4.050 4,000 4.0500 1.25%
2016-05-13 0 0.400 0.385 0.400 - - 0 0 - 4.000 3.850 4.000 - - 0 - 0.00%
2016-05-12 0 0.400 0.385 0.410 0.400 0.415 590,200 236,526 0.4008 4.000 3.850 4.100 4.000 4.150 59,020 4.0076 0.00%
2016-05-11 0 0.400 0.390 0.400 0.375 0.410 5,260,400 2,026,638 0.3853 4.000 3.900 4.000 3.750 4.100 526,040 3.8526 5.26%
2016-05-10 0 0.380 0.380 0.390 0.370 0.380 4,460,400 1,694,448 0.3799 3.800 3.800 3.900 3.700 3.800 446,040 3.7989 0.00%
2016-05-09 0 0.380 0.380 0.395 0.380 0.380 1,089,600 413,856 0.3798 3.800 3.800 3.950 3.800 3.800 108,960 3.7982 0.00%
2016-05-06 0 0.380 0.380 0.385 0.375 0.385 1,356,000 515,050 0.3798 3.800 3.800 3.850 3.750 3.850 135,600 3.7983 -1.30%
2016-05-05 0 0.385 0.385 0.395 0.375 0.400 2,324,000 894,424 0.3849 3.850 3.850 3.950 3.750 4.000 232,400 3.8486 1.32%
2016-05-04 0 0.380 0.380 0.385 0.370 0.380 708,800 263,124 0.3712 3.800 3.800 3.850 3.700 3.800 70,880 3.7122 -1.30%
2016-05-03 0 0.385 0.385 0.400 0.365 0.380 38,000 13,840 0.3642 3.850 3.850 4.000 3.650 3.800 3,800 3.6421 5.48%
2016-04-29 0 0.365 0.365 0.375 0.345 0.375 1,140,000 412,100 0.3615 3.650 3.650 3.750 3.450 3.750 114,000 3.6149 -1.35%
2016-04-28 0 0.370 0.360 0.365 0.365 0.380 94,290,000 34,420,050 0.3650 3.700 3.600 3.650 3.650 3.800 9,429,000 3.6504 -1.33%
2016-04-27 0 0.375 0.370 0.375 0.340 0.380 1,461,600 539,060 0.3688 3.750 3.700 3.750 3.400 3.800 146,160 3.6881 -1.32%
2016-04-26 0 0.380 0.375 0.380 0.380 0.380 908,800 345,168 0.3798 3.800 3.750 3.800 3.800 3.800 90,880 3.7981 0.00%
2016-04-25 0 0.380 0.380 0.390 0.355 0.390 724,800 267,926 0.3697 3.800 3.800 3.900 3.550 3.900 72,480 3.6966 0.00%
2016-04-22 0 0.380 0.370 0.380 0.350 0.380 4,209,600 1,573,476 0.3738 3.800 3.700 3.800 3.500 3.800 420,960 3.7378 4.11%
2016-04-21 0 0.365 0.360 0.375 0.350 0.370 1,006,000 371,400 0.3692 3.650 3.600 3.750 3.500 3.700 100,600 3.6918 0.00%
2016-04-20 0 0.365 0.350 0.365 0.340 0.365 630,800 226,672 0.3593 3.650 3.500 3.650 3.400 3.650 63,080 3.5934 1.39%
2016-04-19 0 0.360 0.345 0.365 0.330 0.360 731,600 251,178 0.3433 3.600 3.450 3.650 3.300 3.600 73,160 3.4333 0.00%
2016-04-18 0 0.360 0.345 0.360 0.350 0.360 941,600 335,612 0.3564 3.600 3.450 3.600 3.500 3.600 94,160 3.5643 2.86%
2016-04-15 0 0.350 0.350 0.370 0.350 0.390 2,666,000 984,560 0.3693 3.500 3.500 3.700 3.500 3.900 266,600 3.6930 0.00%
2016-04-14 0 0.350 0.350 0.365 0.350 0.370 582,400 205,046 0.3521 3.500 3.500 3.650 3.500 3.700 58,240 3.5207 -1.41%
2016-04-13 0 0.355 0.355 0.365 0.350 0.360 1,313,600 465,756 0.3546 3.550 3.550 3.650 3.500 3.600 131,360 3.5456 -2.74%
2016-04-12 0 0.365 0.350 0.370 0.330 0.365 1,442,000 515,870 0.3577 3.650 3.500 3.700 3.300 3.650 144,200 3.5775 4.29%
2016-04-11 0 0.350 0.330 0.350 0.320 0.350 780,000 270,150 0.3463 3.500 3.300 3.500 3.200 3.500 78,000 3.4635 9.38%
2016-04-08 0 0.320 0.315 0.320 0.320 0.330 800,000 259,400 0.3243 3.200 3.150 3.200 3.200 3.300 80,000 3.2425 -1.54%
2016-04-07 0 0.325 0.325 0.330 0.325 0.350 679,000 234,765 0.3458 3.250 3.250 3.300 3.250 3.500 67,900 3.4575 -1.52%
2016-04-06 0 0.330 0.330 0.335 0.330 0.335 310,000 103,350 0.3334 3.300 3.300 3.350 3.300 3.350 31,000 3.3339 -1.49%
2016-04-05 0 0.335 0.335 0.340 0.320 0.335 860,000 281,500 0.3273 3.350 3.350 3.400 3.200 3.350 86,000 3.2733 4.69%
2016-04-01 0 0.320 0.310 0.325 0.310 0.340 3,354,400 1,080,864 0.3222 3.200 3.100 3.250 3.100 3.400 335,440 3.2222 -7.25%
2016-03-31 0 0.345 0.330 0.345 0.345 0.345 81,200 27,984 0.3446 3.450 3.300 3.450 3.450 3.450 8,120 3.4463 2.99%
2016-03-30 0 0.335 0.325 0.350 - - 0 0 - 3.350 3.250 3.500 - - 0 - 0.00%
2016-03-29 0 0.335 0.325 0.335 - - 1,000 310 0.3100 3.350 3.250 3.350 - - 100 3.1000 -1.47%
2016-03-24 0 0.340 0.335 0.345 0.320 0.355 890,000 297,350 0.3341 3.400 3.350 3.450 3.200 3.550 89,000 3.3410 -4.23%
2016-03-23 0 0.355 0.340 0.360 0.310 0.370 776,400 270,030 0.3478 3.550 3.400 3.600 3.100 3.700 77,640 3.4780 -1.39%
2016-03-22 0 0.360 0.340 0.370 0.340 0.450 2,654,000 961,790 0.3624 3.600 3.400 3.700 3.400 4.500 265,400 3.6239 2.86%
2016-03-21 0 0.350 0.340 0.360 0.340 0.360 648,800 226,026 0.3484 3.500 3.400 3.600 3.400 3.600 64,880 3.4838 -1.41%
2016-03-18 0 0.355 0.340 0.355 0.350 0.360 274,000 97,130 0.3545 3.550 3.400 3.550 3.500 3.600 27,400 3.5449 5.97%
2016-03-17 0 0.335 0.325 0.345 0.325 0.350 702,000 236,526 0.3369 3.350 3.250 3.450 3.250 3.500 70,200 3.3693 -4.29%
2016-03-16 0 0.350 0.340 0.350 0.350 0.360 152,400 53,692 0.3523 3.500 3.400 3.500 3.500 3.600 15,240 3.5231 -2.78%
2016-03-15 0 0.360 0.345 0.360 0.345 0.365 681,200 243,698 0.3577 3.600 3.450 3.600 3.450 3.650 68,120 3.5775 1.41%
2016-03-14 0 0.355 0.350 0.360 0.340 0.360 1,526,400 534,668 0.3503 3.550 3.500 3.600 3.400 3.600 152,640 3.5028 2.90%
2016-03-11 0 0.345 0.345 0.350 0.320 0.350 3,112,400 1,030,994 0.3313 3.450 3.450 3.500 3.200 3.500 311,240 3.3125 4.55%
2016-03-10 0 0.330 0.330 0.335 0.310 0.330 2,470,000 803,200 0.3252 3.300 3.300 3.350 3.100 3.300 247,000 3.2518 4.76%
2016-03-09 0 0.315 0.315 0.320 0.295 0.320 1,180,000 369,850 0.3134 3.150 3.150 3.200 2.950 3.200 118,000 3.1343 6.78%
2016-03-08 0 0.295 0.300 0.310 0.295 0.315 1,283,200 387,481 0.3020 2.950 3.000 3.100 2.950 3.150 128,320 3.0196 -6.35%
2016-03-07 0 0.315 0.315 0.335 0.305 0.335 298,400 94,960 0.3182 3.150 3.150 3.350 3.050 3.350 29,840 3.1823 -1.56%
2016-03-04 0 0.320 0.320 0.325 0.305 0.320 120,000 37,800 0.3150 3.200 3.200 3.250 3.050 3.200 12,000 3.1500 0.00%
2016-03-03 0 0.320 0.310 0.320 0.310 0.330 1,034,000 329,970 0.3191 3.200 3.100 3.200 3.100 3.300 103,400 3.1912 3.23%
2016-03-02 0 0.310 0.310 0.315 0.290 0.320 960,000 289,450 0.3015 3.100 3.100 3.150 2.900 3.200 96,000 3.0151 0.00%
2016-03-01 0 0.310 0.310 0.315 0.305 0.320 1,396,000 437,810 0.3136 3.100 3.100 3.150 3.050 3.200 139,600 3.1362 3.33%
2016-02-29 0 0.300 0.300 0.310 0.300 0.330 730,000 228,550 0.3131 3.000 3.000 3.100 3.000 3.300 73,000 3.1308 -1.64%
2016-02-26 0 0.305 0.305 0.325 0.300 0.330 434,400 136,540 0.3143 3.050 3.050 3.250 3.000 3.300 43,440 3.1432 -3.17%
2016-02-25 0 0.315 0.315 0.320 0.310 0.350 1,667,200 551,034 0.3305 3.150 3.150 3.200 3.100 3.500 166,720 3.3051 -3.08%
2016-02-24 0 0.325 0.325 0.330 0.320 0.350 3,784,800 1,283,118 0.3390 3.250 3.250 3.300 3.200 3.500 378,480 3.3902 1.56%
2016-02-23 0 0.320 0.320 0.325 0.320 0.350 1,528,000 501,640 0.3283 3.200 3.200 3.250 3.200 3.500 152,800 3.2830 0.00%
2016-02-22 0 0.320 0.320 0.340 0.320 0.350 2,562,000 833,770 0.3254 3.200 3.200 3.400 3.200 3.500 256,200 3.2544 0.00%
2016-02-19 0 0.320 0.320 0.330 0.310 0.335 91,832,000 28,930,070 0.3150 3.200 3.200 3.300 3.100 3.350 9,183,200 3.1503 -4.48%
2016-02-18 0 0.335 0.335 0.345 0.320 0.340 11,841,600 3,862,490 0.3262 3.350 3.350 3.450 3.200 3.400 1,184,160 3.2618 1.52%
2016-02-17 0 0.330 0.330 0.340 0.320 0.340 1,204,800 402,114 0.3338 3.300 3.300 3.400 3.200 3.400 120,480 3.3376 6.45%
2016-02-16 0 0.310 0.285 0.315 0.295 0.310 400,000 120,080 0.3002 3.100 2.850 3.150 2.950 3.100 40,000 3.0020 3.33%
2016-02-15 0 0.300 0.280 0.305 0.280 0.310 420,000 125,450 0.2987 3.000 2.800 3.050 2.800 3.100 42,000 2.9869 7.14%
2016-02-12 0 0.280 0.280 0.295 0.260 0.305 1,078,000 299,730 0.2780 2.800 2.800 2.950 2.600 3.050 107,800 2.7804 -12.50%
2016-02-11 0 0.320 0.315 0.335 0.320 0.335 210,000 68,450 0.3260 3.200 3.150 3.350 3.200 3.350 21,000 3.2595 -8.57%
2016-02-05 0 0.350 0.335 0.350 0.330 0.350 660,000 226,700 0.3435 3.500 3.350 3.500 3.300 3.500 66,000 3.4348 0.00%
2016-02-04 0 0.350 0.335 0.350 0.320 0.350 1,940,000 654,500 0.3374 3.500 3.350 3.500 3.200 3.500 194,000 3.3737 1.45%
2016-02-03 0 0.345 0.335 0.350 0.325 0.345 1,196,400 400,908 0.3351 3.450 3.350 3.500 3.250 3.450 119,640 3.3510 4.55%
2016-02-02 0 0.330 0.325 0.330 0.330 0.350 43,768,000 14,840,280 0.3391 3.300 3.250 3.300 3.300 3.500 4,376,800 3.3907 -4.35%
2016-02-01 0 0.345 0.340 0.345 0.330 0.350 1,330,000 452,800 0.3405 3.450 3.400 3.450 3.300 3.500 133,000 3.4045 7.81%
2016-01-29 0 0.320 0.315 0.345 0.315 0.350 430,400 140,632 0.3267 3.200 3.150 3.450 3.150 3.500 43,040 3.2675 -4.48%
2016-01-28 0 0.335 0.330 0.350 0.325 0.350 1,904,000 648,156 0.3404 3.350 3.300 3.500 3.250 3.500 190,400 3.4042 -4.29%
2016-01-27 0 0.350 0.335 0.350 0.345 0.350 1,390,400 486,286 0.3497 3.500 3.350 3.500 3.450 3.500 139,040 3.4975 -1.41%
2016-01-26 0 0.355 0.330 0.355 0.310 0.370 3,959,600 1,367,966 0.3455 3.550 3.300 3.550 3.100 3.700 395,960 3.4548 4.41%
2016-01-25 0 0.340 0.340 0.345 0.315 0.350 2,122,400 697,664 0.3287 3.400 3.400 3.450 3.150 3.500 212,240 3.2871 9.68%
2016-01-22 0 0.310 0.305 0.320 0.290 0.330 4,944,400 1,484,320 0.3002 3.100 3.050 3.200 2.900 3.300 494,440 3.0020 5.08%
2016-01-21 0 0.295 0.295 0.310 0.280 0.330 48,373,600 14,344,112 0.2965 2.950 2.950 3.100 2.800 3.300 4,837,360 2.9653 0.00%
2016-01-20 0 0.295 0.295 0.310 0.290 0.310 2,135,200 649,220 0.3041 2.950 2.950 3.100 2.900 3.100 213,520 3.0406 -3.28%
2016-01-19 0 0.305 0.300 0.310 0.270 0.320 2,036,800 615,672 0.3023 3.050 3.000 3.100 2.700 3.200 203,680 3.0227 15.09%
2016-01-18 0 0.265 0.265 0.275 0.250 0.270 1,420,000 373,100 0.2627 2.650 2.650 2.750 2.500 2.700 142,000 2.6275 0.00%
2016-01-15 0 0.265 0.265 0.280 0.250 0.275 1,794,400 478,172 0.2665 2.650 2.650 2.800 2.500 2.750 179,440 2.6648 3.92%
2016-01-14 0 0.255 0.255 0.260 0.250 0.255 2,334,800 588,852 0.2522 2.550 2.550 2.600 2.500 2.550 233,480 2.5221 0.00%
2016-01-13 0 0.255 0.255 0.260 0.225 0.265 3,038,400 771,592 0.2539 2.550 2.550 2.600 2.250 2.650 303,840 2.5395 5.37%
2016-01-12 0 0.242 0.242 0.249 0.242 0.260 2,996,400 749,207 0.2500 2.420 2.420 2.490 2.420 2.600 299,640 2.5004 -5.10%
2016-01-11 0 0.255 0.255 0.260 0.255 0.260 1,176,800 301,032 0.2558 2.550 2.550 2.600 2.550 2.600 117,680 2.5581 -5.56%
2016-01-08 0 0.270 0.265 0.270 0.250 0.275 421,600 110,838 0.2629 2.700 2.650 2.700 2.500 2.750 42,160 2.6290 1.89%
2016-01-07 0 0.265 0.250 0.265 0.250 0.295 1,967,600 507,872 0.2581 2.650 2.500 2.650 2.500 2.950 196,760 2.5812 -5.36%
2016-01-06 0 0.280 0.270 0.280 0.265 0.285 4,163,600 1,131,048 0.2717 2.800 2.700 2.800 2.650 2.850 416,360 2.7165 -1.75%
2016-01-05 0 0.285 0.285 0.290 0.280 0.330 1,720,800 495,016 0.2877 2.850 2.850 2.900 2.800 3.300 172,080 2.8767 1.79%
2016-01-04 0 0.280 0.270 0.280 0.275 0.285 854,400 238,704 0.2794 2.800 2.700 2.800 2.750 2.850 85,440 2.7938 -5.08%
2015-12-31 0 0.295 0.290 0.295 0.280 0.340 981,600 292,074 0.2975 2.950 2.900 2.950 2.800 3.400 98,160 2.9755 -4.84%
2015-12-30 0 0.310 0.310 0.325 0.265 0.380 4,664,800 1,536,904 0.3295 3.100 3.100 3.250 2.650 3.800 466,480 3.2947 10.71%
2015-12-29 0 0.280 0.265 0.280 0.260 0.280 286,400 77,140 0.2693 2.800 2.650 2.800 2.600 2.800 28,640 2.6934 0.00%
2015-12-28 0 0.280 0.280 0.285 0.265 0.300 1,476,800 415,352 0.2813 2.800 2.800 2.850 2.650 3.000 147,680 2.8125 3.70%
2015-12-24 0 0.270 0.265 0.270 0.265 0.270 760,000 205,096 0.2699 2.700 2.650 2.700 2.650 2.700 76,000 2.6986 1.89%
2015-12-23 0 0.265 0.265 0.275 0.265 0.275 868,800 238,424 0.2744 2.650 2.650 2.750 2.650 2.750 86,880 2.7443 1.92%
2015-12-22 0 0.260 0.260 0.270 0.255 0.275 2,764,000 735,876 0.2662 2.600 2.600 2.700 2.550 2.750 276,400 2.6624 -1.89%
2015-12-21 0 0.265 0.255 0.265 0.255 0.265 57,600 14,720 0.2556 2.650 2.550 2.650 2.550 2.650 5,760 2.5556 3.92%
2015-12-18 0 0.255 0.255 0.270 0.250 0.260 3,920,000 996,200 0.2541 2.550 2.550 2.700 2.500 2.600 392,000 2.5413 -1.92%
2015-12-17 0 0.260 0.255 0.260 0.255 0.270 540,800 141,720 0.2621 2.600 2.550 2.600 2.550 2.700 54,080 2.6206 -3.70%
2015-12-16 0 0.270 0.265 0.280 0.255 0.320 228,800 64,280 0.2809 2.700 2.650 2.800 2.550 3.200 22,880 2.8094 -5.26%
2015-12-15 0 0.285 0.280 0.285 0.275 0.345 1,114,400 333,128 0.2989 2.850 2.800 2.850 2.750 3.450 111,440 2.9893 10.80%
2015-12-14 0 0.315 0.305 0.315 0.290 0.320 1,891,200 563,544 0.2980 2.572 2.491 2.572 2.368 2.613 231,601 2.4333 -11.27%
2015-12-11 0 0.071 0.071 0.074 0.070 0.074 1,776,000 126,248 0.0711 2.899 2.899 3.021 2.858 3.021 43,499 2.9023 -4.05%
2015-12-10 0 0.074 0.073 0.074 0.071 0.075 1,812,000 133,348 0.0736 3.021 2.981 3.021 2.899 3.062 44,380 3.0047 4.23%
2015-12-09 0 0.071 0.071 0.072 0.070 0.074 5,452,000 392,492 0.0720 2.899 2.899 2.940 2.858 3.021 133,533 2.9393 -1.39%
2015-12-08 0 0.072 0.072 0.074 0.070 0.076 1,216,000 87,360 0.0718 2.940 2.940 3.021 2.858 3.103 29,783 2.9332 -6.49%
2015-12-07 0 0.077 0.072 0.077 0.077 0.077 16,000 1,232 0.0770 3.144 2.940 3.144 3.144 3.144 392 3.1438 -2.53%
2015-12-04 0 0.079 0.073 0.079 0.073 0.079 1,952,000 143,384 0.0735 3.225 2.981 3.225 2.981 3.225 47,809 2.9991 2.60%
2015-12-03 0 0.077 0.077 0.080 0.076 0.082 996,000 76,552 0.0769 3.144 3.144 3.266 3.103 3.348 24,394 3.1381 -6.10%
2015-12-02 0 0.082 0.075 0.082 0.075 0.084 1,159,000 96,418 0.0832 3.348 3.062 3.348 3.062 3.430 28,387 3.3966 5.13%
2015-12-01 0 0.078 0.076 0.078 0.070 0.080 11,136,000 821,864 0.0738 3.185 3.103 3.185 2.858 3.266 272,748 3.0133 8.33%
2015-11-30 0 0.072 0.072 0.076 0.070 0.076 1,616,000 118,096 0.0731 2.940 2.940 3.103 2.858 3.103 39,580 2.9837 -2.70%
2015-11-27 0 0.074 0.071 0.075 0.068 0.077 6,520,000 468,360 0.0718 3.021 2.899 3.062 2.776 3.144 159,691 2.9329 -3.90%
2015-11-26 0 0.077 0.075 0.078 0.077 0.081 3,168,000 252,584 0.0797 3.144 3.062 3.185 3.144 3.307 77,592 3.2553 -6.10%
2015-11-25 0 0.082 0.082 0.084 0.082 0.084 2,328,000 192,104 0.0825 3.348 3.348 3.430 3.348 3.430 57,018 3.3692 0.00%
2015-11-24 0 0.082 0.082 0.089 0.082 0.082 72,000 5,904 0.0820 3.348 3.348 3.634 3.348 3.348 1,763 3.3480 0.00%
2015-11-23 0 0.082 0.082 0.088 0.082 0.089 696,000 57,968 0.0833 3.348 3.348 3.593 3.348 3.634 17,047 3.4005 -4.65%
2015-11-20 0 0.086 0.086 0.087 0.085 0.088 2,048,000 178,296 0.0871 3.511 3.511 3.552 3.470 3.593 50,161 3.5545 1.18%
2015-11-19 0 0.085 0.085 0.095 0.085 0.088 128,000 11,024 0.0861 3.470 3.470 3.879 3.470 3.593 3,135 3.5164 -3.41%
2015-11-18 0 0.088 0.088 0.091 0.085 0.095 1,192,000 103,600 0.0869 3.593 3.593 3.715 3.470 3.879 29,195 3.5486 1.15%
2015-11-17 0 0.087 0.087 0.090 0.087 0.090 392,000 35,016 0.0893 3.552 3.552 3.675 3.552 3.675 9,601 3.6471 -2.25%
2015-11-16 0 0.089 0.089 0.090 0.088 0.092 512,000 45,712 0.0893 3.634 3.634 3.675 3.593 3.756 12,540 3.6453 -3.26%
2015-11-13 0 0.092 0.092 0.094 0.092 0.097 960,000 89,392 0.0931 3.756 3.756 3.838 3.756 3.960 23,513 3.8019 -5.15%
2015-11-12 0 0.097 0.095 0.098 0.093 0.100 11,184,000 1,104,472 0.0988 3.960 3.879 4.001 3.797 4.083 273,923 4.0320 6.59%
2015-11-11 0 0.091 0.091 0.094 0.082 0.100 31,464,000 2,943,520 0.0936 3.715 3.715 3.838 3.348 4.083 770,630 3.8196 4.60%
2015-11-10 0 0.087 0.087 0.088 0.077 0.105 34,598,000 3,238,132 0.0936 3.552 3.552 3.593 3.144 4.287 847,389 3.8213 10.13%
2015-11-09 0 0.079 0.079 0.080 0.076 0.082 2,984,000 239,480 0.0803 3.225 3.225 3.266 3.103 3.348 73,085 3.2767 1.28%
2015-11-06 0 0.078 0.078 0.079 0.077 0.080 808,000 63,352 0.0784 3.185 3.185 3.225 3.144 3.266 19,790 3.2012 -2.50%
2015-11-05 0 0.080 0.079 0.080 0.077 0.083 3,208,000 252,344 0.0787 3.266 3.225 3.266 3.144 3.389 78,572 3.2116 2.56%
2015-11-04 0 0.078 0.076 0.078 0.070 0.080 5,296,000 409,920 0.0774 3.185 3.103 3.185 2.858 3.266 129,712 3.1602 0.00%
2015-11-03 0 0.078 0.076 0.078 0.075 0.078 3,912,000 294,664 0.0753 3.185 3.103 3.185 3.062 3.185 95,814 3.0754 5.41%
2015-11-02 0 0.074 0.074 0.075 0.074 0.080 8,808,000 661,752 0.0751 3.021 3.021 3.062 3.021 3.266 215,729 3.0675 -5.13%
2015-10-30 0 0.078 0.078 0.080 0.078 0.081 4,504,000 356,496 0.0792 3.185 3.185 3.266 3.185 3.307 110,314 3.2316 -4.88%
2015-10-29 0 0.082 0.081 0.082 0.080 0.082 3,616,000 290,280 0.0803 3.348 3.307 3.348 3.266 3.348 88,565 3.2776 -2.38%
2015-10-28 0 0.084 0.081 0.084 0.080 0.084 5,256,000 423,656 0.0806 3.430 3.307 3.430 3.266 3.430 128,732 3.2910 2.44%
2015-10-27 0 0.082 0.082 0.084 0.080 0.084 2,776,000 227,944 0.0821 3.348 3.348 3.430 3.266 3.430 67,991 3.3526 -3.53%
2015-10-26 0 0.085 0.085 0.089 0.085 0.089 1,012,000 87,728 0.0867 3.470 3.470 3.634 3.470 3.634 24,786 3.5394 -4.49%
2015-10-23 0 0.089 0.089 0.090 0.088 0.089 880,000 77,864 0.0885 3.634 3.634 3.675 3.593 3.634 21,553 3.6126 2.30%
2015-10-22 0 0.087 0.087 0.088 0.086 0.088 1,136,000 98,064 0.0863 3.552 3.552 3.593 3.511 3.593 27,823 3.5245 -1.14%
2015-10-20 0 0.088 0.088 0.090 0.087 0.090 752,000 66,880 0.0889 3.593 3.593 3.675 3.552 3.675 18,418 3.6312 -2.22%
2015-10-19 0 0.090 0.087 0.090 0.085 0.092 5,704,000 496,664 0.0871 3.675 3.552 3.675 3.470 3.756 139,705 3.5551 -4.26%
2015-10-16 0 0.094 0.091 0.094 0.090 0.094 4,656,000 425,080 0.0913 3.838 3.715 3.838 3.675 3.838 114,037 3.7276 4.44%
2015-10-15 0 0.090 0.090 0.091 0.087 0.091 9,504,000 852,768 0.0897 3.675 3.675 3.715 3.552 3.715 232,776 3.6635 0.00%
2015-10-14 0 0.090 0.087 0.090 0.088 0.092 2,040,000 183,744 0.0901 3.675 3.552 3.675 3.593 3.756 49,965 3.6775 0.00%
2015-10-13 0 0.090 0.090 0.091 0.085 0.092 14,524,000 1,314,060 0.0905 3.675 3.675 3.715 3.470 3.756 355,728 3.6940 2.27%
2015-10-12 0 0.088 0.086 0.088 0.085 0.091 4,216,000 369,608 0.0877 3.593 3.511 3.593 3.470 3.715 103,260 3.5794 1.15%
2015-10-09 0 0.087 0.086 0.087 0.085 0.090 6,950,000 607,612 0.0874 3.552 3.511 3.552 3.470 3.675 170,222 3.5695 -2.25%
2015-10-08 0 0.089 0.087 0.089 0.084 0.094 13,432,000 1,180,672 0.0879 3.634 3.552 3.634 3.430 3.838 328,982 3.5889 7.23%
2015-10-07 0 0.083 0.083 0.085 0.080 0.084 1,696,000 140,640 0.0829 3.389 3.389 3.470 3.266 3.430 41,539 3.3857 0.00%
2015-10-06 0 0.083 0.082 0.083 0.081 0.084 2,872,000 236,824 0.0825 3.389 3.348 3.389 3.307 3.430 70,342 3.3667 2.47%
2015-10-05 0 0.081 0.080 0.081 0.080 0.087 4,864,000 394,488 0.0811 3.307 3.266 3.307 3.266 3.552 119,131 3.3114 -1.22%
2015-10-02 0 0.082 0.078 0.083 0.073 0.084 1,008,000 81,816 0.0812 3.348 3.185 3.389 2.981 3.430 24,688 3.3139 2.50%
2015-09-30 0 0.080 0.080 0.081 0.079 0.088 30,000,000 2,519,944 0.0840 3.266 3.266 3.307 3.225 3.593 734,773 3.4296 1.27%
2015-09-29 0 0.079 0.079 0.080 0.074 0.079 111,048,000 8,449,992 0.0761 3.225 3.225 3.266 3.021 3.225 2,719,837 3.1068 -2.47%
2015-09-25 0 0.081 0.081 0.082 0.080 0.083 2,576,160 209,845 0.0815 3.307 3.307 3.348 3.266 3.389 63,096 3.3258 -3.57%
2015-09-24 0 0.084 0.083 0.084 0.081 0.086 4,214,000 349,068 0.0828 3.430 3.389 3.430 3.307 3.511 103,211 3.3821 2.44%
2015-09-23 0 0.082 0.082 0.083 0.081 0.084 4,104,000 336,440 0.0820 3.348 3.348 3.389 3.307 3.430 100,517 3.3471 -2.38%
2015-09-22 0 0.084 0.082 0.085 0.082 0.088 14,688,000 1,244,936 0.0848 3.430 3.348 3.470 3.348 3.593 359,745 3.4606 -3.45%
2015-09-21 0 0.087 0.086 0.088 0.085 0.088 4,632,000 400,896 0.0865 3.552 3.511 3.593 3.470 3.593 113,449 3.5337 -1.14%
2015-09-18 0 0.088 0.087 0.088 0.083 0.090 2,568,000 225,992 0.0880 3.593 3.552 3.593 3.389 3.675 62,897 3.5931 -1.12%
2015-09-17 0 0.089 0.089 0.090 0.085 0.096 13,024,000 1,195,200 0.0918 3.634 3.634 3.675 3.470 3.920 318,990 3.7468 -5.32%
2015-09-16 0 0.094 0.093 0.094 0.093 0.095 19,448,000 1,834,808 0.0943 3.838 3.797 3.838 3.797 3.879 476,329 3.8520 1.08%
2015-09-15 0 0.093 0.093 0.094 0.093 0.099 3,004,000 282,084 0.0939 3.797 3.797 3.838 3.797 4.042 73,575 3.8340 -4.12%
2015-09-14 0 0.097 0.095 0.098 0.095 0.103 10,808,000 1,054,376 0.0976 3.960 3.879 4.001 3.879 4.205 264,714 3.9831 2.11%
2015-09-11 0 0.095 0.095 0.097 0.091 0.107 55,428,000 5,436,352 0.0981 3.879 3.879 3.960 3.715 4.369 1,357,567 4.0045 5.56%
2015-09-10 0 0.090 0.090 0.091 0.088 0.114 120,874,000 11,310,136 0.0936 3.675 3.675 3.715 3.593 4.654 2,960,499 3.8203 -36.62%
2015-09-09 0 0.142 0.135 0.142 0.136 0.148 6,040,000 844,112 0.1398 5.798 5.512 5.798 5.553 6.043 147,934 5.7060 5.19%
2015-09-08 0 0.135 0.131 0.135 0.126 0.150 13,368,000 1,738,040 0.1300 5.512 5.349 5.512 5.144 6.124 327,415 5.3084 -0.74%
2015-09-07 0 0.136 0.125 0.136 0.131 0.139 1,848,000 246,728 0.1335 5.553 5.104 5.553 5.349 5.675 45,262 5.4511 6.25%
2015-09-04 0 0.128 0.128 0.134 0.128 0.139 864,000 112,344 0.1300 5.226 5.226 5.471 5.226 5.675 21,161 5.3089 -0.78%
2015-09-02 0 0.129 0.129 0.131 0.122 0.136 1,496,000 189,064 0.1264 5.267 5.267 5.349 4.981 5.553 36,641 5.1599 -7.86%
2015-09-01 0 0.140 0.132 0.141 0.131 0.140 296,000 40,008 0.1352 5.716 5.389 5.757 5.349 5.716 7,250 5.5185 -1.41%
2015-08-31 0 0.142 0.135 0.142 0.135 0.154 7,560,000 1,079,944 0.1428 5.798 5.512 5.798 5.512 6.288 185,163 5.8324 -2.07%
2015-08-28 0 0.145 0.145 0.146 0.142 0.158 2,568,000 376,416 0.1466 5.920 5.920 5.961 5.798 6.451 62,897 5.9847 3.57%
2015-08-27 0 0.140 0.140 0.144 0.132 0.146 10,108,000 1,353,728 0.1339 5.716 5.716 5.879 5.389 5.961 247,570 5.4681 6.87%
2015-08-26 0 0.131 0.126 0.131 0.126 0.138 732,000 94,744 0.1294 5.349 5.144 5.349 5.144 5.634 17,928 5.2846 -5.07%
2015-08-25 0 0.138 0.131 0.138 0.123 0.150 11,728,000 1,574,408 0.1342 5.634 5.349 5.634 5.022 6.124 287,247 5.4810 -7.38%
2015-08-24 0 0.149 0.147 0.150 0.147 0.195 3,296,000 501,352 0.1521 6.084 6.002 6.124 6.002 7.962 80,727 6.2105 -14.86%
2015-08-21 0 0.175 0.168 0.175 0.165 0.183 2,408,000 416,408 0.1729 7.145 6.859 7.145 6.737 7.472 58,978 7.0604 -4.37%
2015-08-20 0 0.183 0.183 0.188 0.181 0.203 1,312,000 243,704 0.1858 7.472 7.472 7.676 7.390 8.288 32,134 7.5840 -6.15%
2015-08-19 0 0.195 0.188 0.195 0.187 0.205 1,548,000 295,572 0.1909 7.962 7.676 7.962 7.635 8.370 37,914 7.7958 -1.02%
2015-08-18 0 0.197 0.193 0.197 0.191 0.213 608,000 118,792 0.1954 8.043 7.880 8.043 7.798 8.697 14,891 7.9772 -5.29%
2015-08-17 0 0.208 0.193 0.208 0.190 0.214 2,392,000 466,800 0.1952 8.492 7.880 8.492 7.757 8.737 58,586 7.9678 1.46%
2015-08-14 0 0.205 0.189 0.205 0.170 0.213 6,456,000 1,216,840 0.1885 8.370 7.717 8.370 6.941 8.697 158,123 7.6955 10.81%
2015-08-13 0 0.185 0.183 0.190 0.178 0.195 1,616,000 299,552 0.1854 7.553 7.472 7.757 7.268 7.962 39,580 7.5683 0.00%
2015-08-12 0 0.185 0.185 0.186 0.183 0.190 3,584,000 666,776 0.1860 7.553 7.553 7.594 7.472 7.757 87,781 7.5959 -4.64%
2015-08-11 0 0.194 0.188 0.194 0.185 0.200 30,848,000 6,025,312 0.1953 7.921 7.676 7.921 7.553 8.166 755,543 7.9748 -1.52%
2015-08-10 0 0.197 0.196 0.200 0.181 0.200 3,888,000 766,424 0.1971 8.043 8.002 8.166 7.390 8.166 95,227 8.0484 0.00%
2015-08-07 0 0.197 0.197 0.202 0.187 0.203 552,000 110,128 0.1995 8.043 8.043 8.247 7.635 8.288 13,520 8.1457 0.00%
2015-08-06 0 0.197 0.196 0.204 0.193 0.215 2,262,000 453,652 0.2006 8.043 8.002 8.329 7.880 8.778 55,402 8.1884 -4.83%
2015-08-05 0 0.207 0.206 0.207 0.195 0.213 184,000 37,288 0.2027 8.452 8.411 8.452 7.962 8.697 4,507 8.2741 1.97%
2015-08-04 0 0.203 0.198 0.203 0.198 0.204 2,976,000 598,624 0.2012 8.288 8.084 8.288 8.084 8.329 72,890 8.2128 -0.49%
2015-08-03 0 0.204 0.197 0.204 0.191 0.228 3,688,000 738,272 0.2002 8.329 8.043 8.329 7.798 9.309 90,328 8.1732 -5.99%
2015-07-31 0 0.217 0.207 0.217 0.217 0.223 120,000 25,464 0.2122 8.860 8.452 8.860 8.860 9.105 2,939 8.6639 0.93%
2015-07-30 0 0.215 0.211 0.219 0.203 0.236 1,361,500 291,221 0.2139 8.778 8.615 8.942 8.288 9.636 33,346 8.7332 -0.92%
2015-07-29 0 0.217 0.210 0.217 0.192 0.221 2,936,000 620,904 0.2115 8.860 8.574 8.860 7.839 9.023 71,910 8.6345 4.33%
2015-07-28 0 0.208 0.207 0.216 0.200 0.223 1,818,000 391,402 0.2153 8.492 8.452 8.819 8.166 9.105 44,527 8.7902 -4.15%
2015-07-27 0 0.217 0.209 0.217 0.205 0.231 3,896,000 836,968 0.2148 8.860 8.533 8.860 8.370 9.431 95,423 8.7712 -9.21%
2015-07-24 0 0.239 0.233 0.240 0.231 0.248 1,240,000 293,440 0.2366 9.758 9.513 9.799 9.431 10.13 30,371 9.6620 0.00%
2015-07-23 0 0.239 0.235 0.239 0.228 0.250 2,096,000 494,320 0.2358 9.758 9.595 9.758 9.309 10.21 51,336 9.6291 1.70%
2015-07-22 0 0.235 0.235 0.236 0.234 0.240 1,000,000 236,456 0.2365 9.595 9.595 9.636 9.554 9.799 24,492 9.6542 -2.89%
2015-07-21 0 0.242 0.236 0.242 0.236 0.245 1,040,000 249,808 0.2402 9.881 9.636 9.881 9.636 10.00 25,472 9.8071 -0.41%
2015-07-20 0 0.243 0.238 0.243 0.236 0.248 2,056,000 495,352 0.2409 9.921 9.717 9.921 9.636 10.13 50,356 9.8369 -1.62%
2015-07-17 0 0.247 0.247 0.249 0.236 0.250 2,288,000 563,440 0.2463 10.08 10.08 10.17 9.636 10.21 56,039 10.054 0.00%
2015-07-16 0 0.247 0.239 0.246 0.229 0.250 2,888,000 690,488 0.2391 10.08 9.758 10.04 9.350 10.21 70,734 9.7617 6.93%
2015-07-15 0 0.231 0.231 0.250 0.226 0.255 4,048,000 960,992 0.2374 9.431 9.431 10.21 9.227 10.41 99,145 9.6928 -7.60%
2015-07-14 0 0.250 0.246 0.250 0.240 0.270 6,302,000 1,595,496 0.2532 10.21 10.04 10.21 9.799 11.02 154,351 10.337 0.40%
2015-07-13 0 0.249 0.243 0.249 0.225 0.249 6,144,000 1,478,296 0.2406 10.17 9.921 10.17 9.187 10.17 150,482 9.8238 5.96%
2015-07-10 0 0.235 0.231 0.237 0.226 0.270 13,072,000 3,164,356 0.2421 9.595 9.431 9.676 9.227 11.02 320,165 9.8835 7.31%
2015-07-09 0 0.219 0.213 0.219 0.168 0.220 17,616,000 3,422,464 0.1943 8.942 8.697 8.942 6.859 8.982 431,459 7.9323 30.36%
2015-07-08 0 0.168 0.152 0.168 0.150 0.200 19,452,000 3,140,216 0.1614 6.859 6.206 6.859 6.124 8.166 476,427 6.5912 -16.00%
2015-07-07 0 0.200 0.195 0.202 0.200 0.238 13,498,000 2,807,948 0.2080 8.166 7.962 8.247 8.166 9.717 330,599 8.4935 -12.66%
2015-07-06 0 0.229 0.210 0.229 0.210 0.280 20,568,000 4,834,828 0.2351 9.350 8.574 9.350 8.574 11.43 503,761 9.5975 -13.58%
2015-07-03 0 0.265 0.265 0.270 0.260 0.300 13,888,000 3,824,120 0.2754 10.82 10.82 11.02 10.62 12.25 340,151 11.242 -13.11%
2015-07-02 0 0.305 0.295 0.305 0.295 0.335 8,200,000 2,498,400 0.3047 12.45 12.04 12.45 12.04 13.68 200,838 12.440 -4.69%
2015-06-30 0 0.320 0.310 0.320 0.285 0.320 9,616,000 2,906,520 0.3023 13.07 12.66 13.07 11.64 13.07 235,519 12.341 3.23%
2015-06-29 0 0.310 0.305 0.310 0.300 0.340 21,784,000 6,843,560 0.3142 12.66 12.45 12.66 12.25 13.88 533,543 12.827 -7.46%
2015-06-26 0 0.335 0.335 0.340 0.330 0.370 16,548,000 5,722,520 0.3458 13.68 13.68 13.88 13.47 15.11 405,301 14.119 -9.46%
2015-06-25 0 0.370 0.365 0.370 0.360 0.400 25,192,000 9,629,320 0.3822 15.11 14.90 15.11 14.70 16.33 617,014 15.606 0.00%
2015-06-24 0 0.370 0.360 0.370 0.345 0.375 31,903,900 11,448,535 0.3588 15.11 14.70 15.11 14.09 15.31 781,404 14.651 8.82%
2015-06-23 0 0.340 0.320 0.345 0.295 0.345 16,720,000 5,268,520 0.3151 13.88 13.07 14.09 12.04 14.09 409,514 12.865 13.33%
2015-06-22 0 0.300 0.295 0.305 0.295 0.305 6,360,000 1,914,240 0.3010 12.25 12.04 12.45 12.04 12.45 155,772 12.289 0.00%
2015-06-19 0 0.300 0.295 0.300 0.295 0.320 24,464,000 7,504,120 0.3067 12.25 12.04 12.25 12.04 13.07 599,183 12.524 0.00%
2015-06-18 0 0.300 0.300 0.305 0.295 0.335 36,230,000 11,258,992 0.3108 12.25 12.25 12.45 12.04 13.68 887,361 12.688 -9.09%
2015-06-17 0 0.330 0.320 0.330 0.320 0.345 11,400,600 3,762,540 0.3300 13.47 13.07 13.47 13.07 14.09 279,229 13.475 0.00%
2015-06-16 0 0.330 0.330 0.335 0.330 0.350 6,416,000 2,164,760 0.3374 13.47 13.47 13.68 13.47 14.29 157,143 13.776 -2.94%
2015-06-15 0 0.340 0.340 0.345 0.335 0.365 14,112,000 4,979,040 0.3528 13.88 13.88 14.09 13.68 14.90 345,637 14.405 -8.11%
2015-06-12 0 0.370 0.365 0.370 0.350 0.370 11,129,400 4,016,211 0.3609 15.11 14.90 15.11 14.29 15.11 272,586 14.734 5.71%
2015-06-11 0 0.350 0.345 0.350 0.310 0.360 15,308,000 5,209,620 0.3403 14.29 14.09 14.29 12.66 14.70 374,930 13.895 12.90%
2015-06-10 0 0.310 0.305 0.315 0.305 0.340 15,448,000 4,932,280 0.3193 12.66 12.45 12.86 12.45 13.88 378,359 13.036 -6.06%
2015-06-09 0 0.330 0.325 0.330 0.320 0.360 17,176,000 5,713,960 0.3327 13.47 13.27 13.47 13.07 14.70 420,682 13.583 -8.33%
2015-06-08 0 0.360 0.355 0.365 0.340 0.385 15,186,000 5,466,110 0.3599 14.70 14.49 14.90 13.88 15.72 371,942 14.696 -5.26%
2015-06-05 0 0.380 0.375 0.380 0.370 0.390 9,536,000 3,592,760 0.3768 15.51 15.31 15.51 15.11 15.92 233,560 15.383 -1.30%
2015-06-04 0 0.385 0.385 0.390 0.370 0.410 13,924,000 5,367,340 0.3855 15.72 15.72 15.92 15.11 16.74 341,033 15.738 -2.53%
2015-06-03 0 0.395 0.395 0.400 0.380 0.400 17,732,000 6,885,060 0.3883 16.13 16.13 16.33 15.51 16.33 434,300 15.853 3.95%
2015-06-02 0 0.380 0.385 0.390 0.380 0.415 19,880,000 7,870,840 0.3959 15.51 15.72 15.92 15.51 16.94 486,910 16.165 -6.17%
2015-06-01 0 0.405 0.400 0.405 0.380 0.410 16,520,000 6,540,560 0.3959 16.54 16.33 16.54 15.51 16.74 404,615 16.165 5.19%
2015-05-29 0 0.385 0.385 0.390 0.370 0.400 17,602,000 6,874,280 0.3905 15.72 15.72 15.92 15.11 16.33 431,116 15.945 -1.28%
2015-05-28 0 0.390 0.385 0.390 0.370 0.415 26,556,000 10,315,920 0.3885 15.92 15.72 15.92 15.11 16.94 650,421 15.860 -2.50%
2015-05-27 0 0.400 0.400 0.405 0.390 0.440 66,820,300 27,270,383 0.4081 16.33 16.33 16.54 15.92 17.96 1,636,592 16.663 5.26%
2015-05-26 0 0.380 0.370 0.380 0.355 0.380 46,068,000 16,885,215 0.3665 15.51 15.11 15.51 14.49 15.51 1,128,318 14.965 10.14%
2015-05-22 0 0.345 0.340 0.345 0.335 0.385 87,157,500 31,280,590 0.3589 14.09 13.88 14.09 13.68 15.72 2,134,700 14.653 7.81%
2015-05-21 0 0.320 0.310 0.320 0.300 0.325 20,392,000 6,331,280 0.3105 13.07 12.66 13.07 12.25 13.27 499,450 12.677 1.59%
2015-05-20 0 0.315 0.310 0.315 0.295 0.330 66,508,000 21,078,220 0.3169 12.86 12.66 12.86 12.04 13.47 1,628,943 12.940 8.62%
2015-05-19 0 0.290 0.285 0.290 0.265 0.290 31,424,000 8,855,680 0.2818 11.84 11.64 11.84 10.82 11.84 769,650 11.506 11.54%
2015-05-18 0 0.260 0.255 0.260 0.250 0.285 52,616,000 14,037,600 0.2668 10.62 10.41 10.62 10.21 11.64 1,288,694 10.893 4.00%
2015-05-15 0 0.250 0.249 0.250 0.250 0.300 80,720,000 20,860,920 0.2584 10.21 10.17 10.21 10.21 12.25 1,977,030 10.552 -12.28%
2015-05-14 0 0.285 0.275 0.290 0.255 0.315 16,940,000 4,844,800 0.2860 11.64 11.23 11.84 10.41 12.86 414,902 11.677 -1.72%
2015-05-13 0 0.290 0.290 0.295 0.285 0.305 2,216,000 653,160 0.2947 11.84 11.84 12.04 11.64 12.45 54,275 12.034 -3.33%
2015-05-12 0 0.300 0.275 0.300 0.275 0.300 5,832,000 1,648,680 0.2827 12.25 11.23 12.25 11.23 12.25 142,840 11.542 1.69%
2015-05-11 0 0.295 0.285 0.295 0.275 0.310 11,168,000 3,200,040 0.2865 12.04 11.64 12.04 11.23 12.66 273,532 11.699 -1.67%
2015-05-08 0 0.300 0.295 0.300 0.285 0.310 18,708,000 5,587,140 0.2986 12.25 12.04 12.25 11.64 12.66 458,205 12.194 0.00%
2015-05-07 0 0.300 0.295 0.300 0.295 0.350 17,604,000 5,524,520 0.3138 12.25 12.04 12.25 12.04 14.29 431,165 12.813 -10.45%
2015-05-06 0 0.335 0.330 0.335 0.300 0.365 32,846,000 11,053,310 0.3365 13.68 13.47 13.68 12.25 14.90 804,479 13.740 13.56%
2015-05-05 0 0.295 0.290 0.295 0.290 0.335 21,304,000 6,600,840 0.3098 12.04 11.84 12.04 11.84 13.68 521,787 12.650 -4.84%
2015-05-04 0 0.310 0.300 0.310 0.295 0.310 14,040,000 4,233,840 0.3016 12.66 12.25 12.66 12.04 12.66 343,874 12.312 5.08%
2015-04-30 0 0.295 0.290 0.300 0.285 0.310 14,256,000 4,225,160 0.2964 12.04 11.84 12.25 11.64 12.66 349,164 12.101 -3.28%
2015-04-29 0 0.305 0.305 0.310 0.290 0.310 7,446,000 2,243,020 0.3012 12.45 12.45 12.66 11.84 12.66 182,371 12.299 0.00%
2015-04-28 0 0.305 0.300 0.305 0.300 0.315 10,724,000 3,266,760 0.3046 12.45 12.25 12.45 12.25 12.86 262,657 12.437 -1.61%
2015-04-27 0 0.310 0.295 0.310 0.300 0.315 7,264,000 2,225,440 0.3064 12.66 12.04 12.66 12.25 12.86 177,913 12.509 3.33%
2015-04-24 0 0.300 0.295 0.300 0.285 0.330 11,960,000 3,627,360 0.3033 12.25 12.04 12.25 11.64 13.47 292,930 12.383 -6.25%
2015-04-23 0 0.320 0.310 0.320 0.305 0.330 10,228,000 3,225,880 0.3154 13.07 12.66 13.07 12.45 13.47 250,509 12.877 6.67%
2015-04-22 0 0.300 0.295 0.300 0.270 0.300 12,292,000 3,549,980 0.2888 12.25 12.04 12.25 11.02 12.25 301,061 11.792 9.09%
2015-04-21 0 0.275 0.275 0.280 0.275 0.290 5,880,000 1,646,640 0.2800 11.23 11.23 11.43 11.23 11.84 144,016 11.434 -3.51%
2015-04-20 0 0.285 0.270 0.285 0.270 0.295 13,648,000 3,831,220 0.2807 11.64 11.02 11.64 11.02 12.04 334,273 11.461 1.79%
2015-04-17 0 0.280 0.275 0.285 0.255 0.295 16,298,000 4,492,460 0.2756 11.43 11.23 11.64 10.41 12.04 399,178 11.254 9.80%
2015-04-16 0 0.255 0.255 0.260 0.250 0.275 27,840,000 7,200,360 0.2586 10.41 10.41 10.62 10.21 11.23 681,870 10.560 2.00%
2015-04-15 0 0.250 0.249 0.250 0.248 0.260 4,048,000 1,020,016 0.2520 10.21 10.17 10.21 10.13 10.62 99,145 10.288 -3.85%
2015-04-14 0 0.260 0.255 0.260 0.249 0.260 9,088,000 2,293,632 0.2524 10.62 10.41 10.62 10.17 10.62 222,587 10.304 1.96%
2015-04-13 0 0.255 0.255 0.260 0.245 0.275 21,044,000 5,363,816 0.2549 10.41 10.41 10.62 10.00 11.23 515,419 10.407 -3.77%
2015-04-10 0 0.265 0.250 0.265 0.250 0.275 11,256,000 2,865,320 0.2546 10.82 10.21 10.82 10.21 11.23 275,687 10.393 6.00%
2015-04-09 0 0.250 0.250 0.255 0.230 0.295 20,040,000 5,259,116 0.2624 10.21 10.21 10.41 9.391 12.04 490,829 10.715 12.11%
2015-04-08 0 0.223 0.220 0.227 0.215 0.230 766,000 171,990 0.2245 9.105 8.982 9.268 8.778 9.391 18,761 9.1673 -3.04%
2015-04-02 0 0.230 0.227 0.233 0.224 0.235 2,272,000 525,992 0.2315 9.391 9.268 9.513 9.146 9.595 55,647 9.4523 -1.71%
2015-04-01 0 0.234 0.230 0.234 0.228 0.241 2,558,000 598,892 0.2341 9.554 9.391 9.554 9.309 9.840 62,652 9.5591 4.00%
2015-03-31 0 0.225 0.230 0.237 0.225 0.239 1,588,000 370,820 0.2335 9.187 9.391 9.676 9.187 9.758 38,894 9.5341 -2.60%
2015-03-30 0 0.231 0.230 0.238 0.230 0.245 632,000 150,152 0.2376 9.431 9.391 9.717 9.391 10.00 15,479 9.7002 -1.28%
2015-03-27 0 0.234 0.230 0.234 0.230 0.235 776,000 179,352 0.2311 9.554 9.391 9.554 9.391 9.595 19,006 9.4365 1.74%
2015-03-26 0 0.230 0.220 0.233 0.229 0.238 706,000 162,972 0.2308 9.391 8.982 9.513 9.350 9.717 17,292 9.4249 0.44%
2015-03-25 0 0.229 0.229 0.235 0.229 0.240 1,160,000 267,392 0.2305 9.350 9.350 9.595 9.350 9.799 28,411 9.4115 -0.43%
2015-03-24 0 0.230 0.225 0.230 0.230 0.242 2,328,000 547,184 0.2350 9.391 9.187 9.391 9.391 9.881 57,018 9.5966 -0.43%
2015-03-23 0 0.231 0.223 0.231 0.217 0.235 5,584,000 1,245,632 0.2231 9.431 9.105 9.431 8.860 9.595 136,766 9.1078 3.12%
2015-03-20 0 0.224 0.220 0.222 0.200 0.295 120,271,252 32,395,661 0.2694 9.146 8.982 9.064 8.166 12.04 2,945,736 10.997 -22.76%
2015-03-19 0 0.290 0.285 0.290 0.285 0.300 63,544,000 18,711,400 0.2945 11.84 11.64 11.84 11.64 12.25 1,556,348 12.023 -1.69%
2015-03-18 0 0.295 0.285 0.300 0.290 0.315 61,416,000 18,453,800 0.3005 12.04 11.64 12.25 11.84 12.86 1,504,228 12.268 -1.67%
2015-03-17 0 0.300 0.285 0.305 0.270 0.310 2,896,000 813,440 0.2809 12.25 11.64 12.45 11.02 12.66 70,930 11.468 -1.64%
2015-03-16 0 0.305 0.290 0.305 0.305 0.310 8,440,000 2,615,400 0.3099 12.45 11.84 12.45 12.45 12.66 206,716 12.652 -1.61%
2015-03-13 0 0.310 0.290 0.310 0.300 0.310 216,000 66,640 0.3085 12.66 11.84 12.66 12.25 12.66 5,290 12.596 3.33%
2015-03-12 0 0.300 0.300 0.315 0.300 0.320 776,000 243,600 0.3139 12.25 12.25 12.86 12.25 13.07 19,006 12.817 -6.25%
2015-03-11 0 0.320 0.290 0.320 - - 0 0 - 13.07 11.84 13.07 - - 0 - 0.00%
2015-03-10 0 0.320 0.300 0.320 0.300 0.320 592,000 180,360 0.3047 13.07 12.25 13.07 12.25 13.07 14,500 12.439 1.59%
2015-03-09 0 0.315 0.300 0.315 0.310 0.320 40,000 12,720 0.3180 12.86 12.25 12.86 12.66 13.07 980 12.984 1.61%
2015-03-06 0 0.310 0.300 0.310 0.290 0.315 528,000 158,640 0.3005 12.66 12.25 12.66 11.84 12.86 12,932 12.267 3.33%
2015-03-05 0 0.300 0.300 0.305 0.280 0.320 45,704,000 13,572,280 0.2970 12.25 12.25 12.45 11.43 13.07 1,119,403 12.125 -11.76%
2015-03-04 0 0.340 0.330 0.340 0.330 0.345 50,168,000 17,094,560 0.3407 13.88 13.47 13.88 13.47 14.09 1,228,737 13.912 -1.45%
2015-03-03 0 0.345 0.335 0.345 0.335 0.355 52,264,000 18,271,920 0.3496 14.09 13.68 14.09 13.68 14.49 1,280,073 14.274 -2.82%
2015-03-02 0 0.355 0.345 0.355 0.330 0.355 20,194,000 6,952,840 0.3443 14.49 14.09 14.49 13.47 14.49 494,600 14.057 2.90%
2015-02-27 0 0.345 0.335 0.340 0.305 0.345 14,992,000 4,814,036 0.3211 14.09 13.68 13.88 12.45 14.09 367,191 13.110 11.29%
2015-02-26 0 0.310 0.290 0.310 - - 0 0 - 12.66 11.84 12.66 - - 0 - 0.00%
2015-02-25 0 0.310 0.305 0.320 0.310 0.310 56,000 17,360 0.3100 12.66 12.45 13.07 12.66 12.66 1,372 12.657 0.00%
2015-02-24 0 0.310 0.305 0.325 - - 4,000 1,160 0.2900 12.66 12.45 13.27 - - 98 11.840 0.00%
2015-02-23 0 0.310 0.305 0.330 0.310 0.310 72,000 22,320 0.3100 12.66 12.45 13.47 12.66 12.66 1,763 12.657 1.64%
2015-02-18 0 0.305 0.305 0.320 0.300 0.335 700,000 220,280 0.3147 12.45 12.45 13.07 12.25 13.68 17,145 12.848 -1.61%
2015-02-17 0 0.310 0.315 0.325 0.300 0.330 208,000 63,480 0.3052 12.66 12.86 13.27 12.25 13.47 5,094 12.461 -11.43%
2015-02-16 0 0.350 0.320 0.360 - - 0 0 - 14.29 13.07 14.70 - - 0 - 0.00%
2015-02-13 0 0.350 0.330 0.355 - - 0 0 - 14.29 13.47 14.49 - - 0 - 0.00%
2015-02-12 0 0.350 0.340 0.350 0.335 0.360 848,000 292,240 0.3446 14.29 13.88 14.29 13.68 14.70 20,770 14.071 -1.41%
2015-02-11 0 0.355 0.330 0.355 - - 0 0 - 14.49 13.47 14.49 - - 0 - -1.39%
2015-02-10 0 0.360 0.340 0.360 0.345 0.360 2,936,000 1,045,560 0.3561 14.70 13.88 14.70 14.09 14.70 71,910 14.540 1.41%
2015-02-09 0 0.355 0.325 0.355 0.325 0.355 2,828,000 975,340 0.3449 14.49 13.27 14.49 13.27 14.49 69,265 14.081 5.97%
2015-02-06 0 0.335 0.330 0.340 0.310 0.345 6,880,000 2,257,600 0.3281 13.68 13.47 13.88 12.66 14.09 168,508 13.398 8.06%
2015-02-05 0 0.310 0.310 0.320 0.310 0.320 744,000 237,840 0.3197 12.66 12.66 13.07 12.66 13.07 18,222 13.052 -4.62%
2015-02-04 0 0.325 0.320 0.325 0.320 0.335 2,734,000 913,560 0.3341 13.27 13.07 13.27 13.07 13.68 66,962 13.643 1.56%
2015-02-03 0 0.320 0.300 0.320 - - 0 0 - 13.07 12.25 13.07 - - 0 - -1.54%
2015-02-02 0 0.325 0.310 0.325 0.310 0.325 3,016,000 972,720 0.3225 13.27 12.66 13.27 12.66 13.27 73,869 13.168 3.17%
2015-01-30 0 0.315 0.300 0.320 0.290 0.320 2,136,000 668,240 0.3128 12.86 12.25 13.07 11.84 13.07 52,316 12.773 0.00%
2015-01-29 0 0.315 0.305 0.320 0.295 0.315 2,108,000 661,820 0.3140 12.86 12.45 13.07 12.04 12.86 51,630 12.819 -1.56%
2015-01-28 0 0.320 0.300 0.320 0.320 0.320 1,656,000 529,920 0.3200 13.07 12.25 13.07 13.07 13.07 40,559 13.065 3.23%
2015-01-27 0 0.310 0.300 0.310 0.310 0.310 2,400,000 744,000 0.3100 12.66 12.25 12.66 12.66 12.66 58,782 12.657 0.00%
2015-01-26 0 0.310 0.285 0.310 0.280 0.315 4,592,000 1,410,920 0.3073 12.66 11.64 12.66 11.43 12.86 112,469 12.545 5.08%
2015-01-23 0 0.295 0.295 0.315 0.290 0.315 152,000 45,560 0.2997 12.04 12.04 12.86 11.84 12.86 3,723 12.238 -4.84%
2015-01-22 0 0.310 0.300 0.320 0.310 0.330 696,000 220,800 0.3172 12.66 12.25 13.07 12.66 13.47 17,047 12.953 0.00%
2015-01-21 0 0.310 0.290 0.310 0.280 0.310 1,312,000 396,600 0.3023 12.66 11.84 12.66 11.43 12.66 32,134 12.342 6.90%
2015-01-20 0 0.290 0.285 0.315 0.285 0.290 92,000 26,480 0.2878 11.84 11.64 12.86 11.64 11.84 2,253 11.752 -1.69%
2015-01-19 0 0.295 0.295 0.310 0.295 0.295 136,000 40,120 0.2950 12.04 12.04 12.66 12.04 12.04 3,331 12.045 -6.35%
2015-01-16 0 0.315 0.295 0.315 0.280 0.315 3,368,000 1,024,560 0.3042 12.86 12.04 12.86 11.43 12.86 82,491 12.420 5.00%
2015-01-15 0 0.300 0.285 0.300 0.270 0.300 488,000 138,320 0.2834 12.25 11.64 12.25 11.02 12.25 11,952 11.573 -4.76%
2015-01-14 0 0.315 0.310 0.320 0.300 0.320 1,956,000 612,840 0.3133 12.86 12.66 13.07 12.25 13.07 47,907 12.792 -1.56%
2015-01-13 0 0.320 0.310 0.320 0.305 0.320 994,000 308,300 0.3102 13.07 12.66 13.07 12.45 13.07 24,345 12.664 12.28%
2015-01-12 0 0.285 0.285 0.315 0.285 0.340 578,000 185,480 0.3209 11.64 11.64 12.86 11.64 13.88 14,157 13.102 -3.39%
2015-01-09 0 0.295 0.290 0.300 0.280 0.300 480,000 139,000 0.2896 12.04 11.84 12.25 11.43 12.25 11,756 11.823 5.36%
2015-01-08 0 0.280 0.280 0.300 0.270 0.310 3,676,000 1,052,990 0.2864 11.43 11.43 12.25 11.02 12.66 90,034 11.695 -12.50%
2015-01-07 0 0.320 0.310 0.320 0.305 0.320 392,000 122,920 0.3136 13.07 12.66 13.07 12.45 13.07 9,601 12.803 0.00%
2015-01-06 0 0.320 0.310 0.330 0.310 0.340 744,000 246,880 0.3318 13.07 12.66 13.47 12.66 13.88 18,222 13.548 0.00%
2015-01-05 0 0.320 0.315 0.335 0.320 0.350 556,000 183,800 0.3306 13.07 12.86 13.68 13.07 14.29 13,618 13.497 -4.48%
2015-01-02 0 0.335 0.320 0.335 - - 0 0 - 13.68 13.07 13.68 - - 0 - -2.90%
2014-12-31 0 0.345 0.320 0.350 - - 0 0 - 14.09 13.07 14.29 - - 0 - 0.00%
2014-12-30 0 0.345 0.320 0.345 0.340 0.345 488,000 167,800 0.3439 14.09 13.07 14.09 13.88 14.09 11,952 14.039 4.55%
2014-12-29 0 0.330 0.330 0.335 0.300 0.350 2,480,000 840,220 0.3388 13.47 13.47 13.68 12.25 14.29 60,741 13.833 3.13%
2014-12-24 0 0.320 0.300 0.340 - - 0 0 - 13.07 12.25 13.88 - - 0 - 0.00%
2014-12-23 0 0.320 0.320 0.340 0.320 0.335 1,436,000 468,180 0.3260 13.07 13.07 13.88 13.07 13.68 35,171 13.311 -8.57%
2014-12-22 0 0.350 0.340 0.355 0.335 0.350 1,184,000 408,600 0.3451 14.29 13.88 14.49 13.68 14.29 28,999 14.090 0.00%
2014-12-19 0 0.350 0.335 0.355 0.335 0.365 334,000 115,600 0.3461 14.29 13.68 14.49 13.68 14.90 8,180 14.131 2.94%
2014-12-18 0 0.340 0.335 0.360 0.340 0.365 984,000 337,840 0.3433 13.88 13.68 14.70 13.88 14.90 24,101 14.018 0.00%
2014-12-17 0 0.340 0.340 0.360 0.340 0.380 742,000 260,220 0.3507 13.88 13.88 14.70 13.88 15.51 18,173 14.319 -5.56%
2014-12-16 0 0.360 0.340 0.360 0.345 0.365 2,112,000 740,400 0.3506 14.70 13.88 14.70 14.09 14.90 51,728 14.313 4.35%
2014-12-15 0 0.345 0.345 0.360 0.345 0.355 488,000 170,680 0.3498 14.09 14.09 14.70 14.09 14.49 11,952 14.280 -4.17%
2014-12-12 0 0.360 0.355 0.375 0.355 0.385 1,192,000 448,080 0.3759 14.70 14.49 15.31 14.49 15.72 29,195 15.348 0.00%
2014-12-11 0 0.360 0.360 0.380 0.340 0.390 1,870,000 718,560 0.3843 14.70 14.70 15.51 13.88 15.92 45,801 15.689 -5.26%
2014-12-10 0 0.380 0.345 0.380 - - 0 0 - 15.51 14.09 15.51 - - 0 - 0.00%
2014-12-09 0 0.380 0.340 0.380 0.345 0.415 4,344,000 1,578,080 0.3633 15.51 13.88 15.51 14.09 16.94 106,395 14.832 2.70%
2014-12-08 0 0.370 0.355 0.370 0.360 0.370 5,006,000 1,842,200 0.3680 15.11 14.49 15.11 14.70 15.11 122,609 15.025 2.78%
2014-12-05 0 0.360 0.335 0.360 0.360 0.365 900,000 325,020 0.3611 14.70 13.68 14.70 14.70 14.90 22,043 14.745 -1.37%
2014-12-04 0 0.365 0.360 0.370 0.365 0.380 280,000 104,800 0.3743 14.90 14.70 15.11 14.90 15.51 6,858 15.282 -1.35%
2014-12-03 0 0.370 0.360 0.370 - - 0 0 - 15.11 14.70 15.11 - - 0 - 0.00%
2014-12-02 0 0.370 0.355 0.370 0.360 0.375 2,440,000 901,760 0.3696 15.11 14.49 15.11 14.70 15.31 59,762 15.089 1.37%
2014-12-01 0 0.365 0.360 0.365 0.360 0.375 6,496,000 2,384,360 0.3671 14.90 14.70 14.90 14.70 15.31 159,103 14.986 0.00%
2014-11-28 0 0.365 0.360 0.365 0.360 0.370 3,440,000 1,255,120 0.3649 14.90 14.70 14.90 14.70 15.11 84,254 14.897 -1.35%
2014-11-27 0 0.370 0.365 0.370 0.360 0.385 4,800,000 1,795,240 0.3740 15.11 14.90 15.11 14.70 15.72 117,564 15.270 -1.33%
2014-11-26 0 0.375 0.370 0.375 0.365 0.375 726,000 267,060 0.3679 15.31 15.11 15.31 14.90 15.31 17,782 15.019 0.00%
2014-11-25 0 0.375 0.370 0.375 0.365 0.390 1,304,000 491,320 0.3768 15.31 15.11 15.31 14.90 15.92 31,938 15.383 1.35%
2014-11-24 0 0.370 0.365 0.370 0.360 0.370 2,596,000 951,720 0.3666 15.11 14.90 15.11 14.70 15.11 63,582 14.968 0.00%
2014-11-21 0 0.370 0.360 0.370 0.360 0.370 2,140,000 778,600 0.3638 15.11 14.70 15.11 14.70 15.11 52,414 14.855 1.37%
2014-11-20 0 0.365 0.360 0.370 0.360 0.370 2,564,000 937,640 0.3657 14.90 14.70 15.11 14.70 15.11 62,799 14.931 0.00%
2014-11-19 0 0.365 0.335 0.375 0.365 0.375 1,068,000 393,520 0.3685 14.90 13.68 15.31 14.90 15.31 26,158 15.044 0.00%
2014-11-18 0 0.365 0.365 0.370 0.355 0.365 550,000 198,300 0.3605 14.90 14.90 15.11 14.49 14.90 13,471 14.721 1.39%
2014-11-17 0 0.360 0.355 0.365 0.350 0.365 616,000 219,520 0.3564 14.70 14.49 14.90 14.29 14.90 15,087 14.550 1.41%
2014-11-14 0 0.355 0.355 0.360 0.350 0.370 2,584,000 941,640 0.3644 14.49 14.49 14.70 14.29 15.11 63,288 14.879 -4.05%
2014-11-13 0 0.370 0.365 0.370 0.360 0.370 3,960,000 1,445,560 0.3650 15.11 14.90 15.11 14.70 15.11 96,990 14.904 1.37%
2014-11-12 0 0.365 0.365 0.370 0.360 0.365 792,000 288,480 0.3642 14.90 14.90 15.11 14.70 14.90 19,398 14.872 1.39%
2014-11-11 0 0.360 0.360 0.365 0.360 0.370 2,072,000 756,880 0.3653 14.70 14.70 14.90 14.70 15.11 50,748 14.914 -1.37%
2014-11-10 0 0.365 0.360 0.365 0.365 0.365 296,000 108,040 0.3650 14.90 14.70 14.90 14.90 14.90 7,250 14.903 1.39%
2014-11-07 0 0.360 0.360 0.365 0.360 0.365 784,000 285,360 0.3640 14.70 14.70 14.90 14.70 14.90 19,202 14.861 -1.37%
2014-11-06 0 0.365 0.365 0.375 0.365 0.365 516,000 188,260 0.3648 14.90 14.90 15.31 14.90 14.90 12,638 14.896 -2.67%
2014-11-05 0 0.375 0.360 0.375 0.360 0.375 976,000 354,960 0.3637 15.31 14.70 15.31 14.70 15.31 23,905 14.849 0.00%
2014-11-04 0 0.375 0.370 0.375 0.375 0.375 192,000 72,000 0.3750 15.31 15.11 15.31 15.31 15.31 4,703 15.311 0.00%
2014-11-03 0 0.375 0.370 0.380 0.370 0.375 1,136,000 425,400 0.3745 15.31 15.11 15.51 15.11 15.31 27,823 15.289 1.35%
2014-10-31 0 0.370 0.370 0.375 0.370 0.380 2,920,000 1,103,600 0.3779 15.11 15.11 15.31 15.11 15.51 71,518 15.431 -1.33%
2014-10-30 0 0.375 0.370 0.375 0.370 0.375 228,000 85,340 0.3743 15.31 15.11 15.31 15.11 15.31 5,584 15.282 0.00%
2014-10-29 0 0.375 0.375 0.380 0.370 0.375 2,720,000 1,018,640 0.3745 15.31 15.31 15.51 15.11 15.31 66,619 15.290 -3.85%
2014-10-28 0 0.390 0.380 0.390 0.375 0.390 2,578,000 987,200 0.3829 15.92 15.51 15.92 15.31 15.92 63,142 15.635 1.30%
2014-10-27 0 0.385 0.385 0.390 0.375 0.385 1,062,000 404,160 0.3806 15.72 15.72 15.92 15.31 15.72 26,011 15.538 2.67%
2014-10-24 0 0.375 0.375 0.380 0.365 0.385 1,088,000 414,040 0.3806 15.31 15.31 15.51 14.90 15.72 26,648 15.538 -2.60%
2014-10-23 0 0.385 0.370 0.385 0.375 0.390 952,000 359,760 0.3779 15.72 15.11 15.72 15.31 15.92 23,317 15.429 -1.28%
2014-10-22 0 0.390 0.380 0.390 0.390 0.390 300,000 116,860 0.3895 15.92 15.51 15.92 15.92 15.92 7,348 15.904 0.00%
2014-10-21 0 0.390 0.390 0.395 0.385 0.405 1,034,000 409,420 0.3960 15.92 15.92 16.13 15.72 16.54 25,325 16.167 0.00%
2014-10-20 0 0.390 0.375 0.390 0.365 0.395 2,286,000 875,750 0.3831 15.92 15.31 15.92 14.90 16.13 55,990 15.641 8.33%
2014-10-17 0 0.360 0.355 0.360 0.350 0.365 2,384,000 851,040 0.3570 14.70 14.49 14.70 14.29 14.90 58,390 14.575 2.86%
2014-10-16 0 0.350 0.345 0.360 0.350 0.385 2,916,000 1,044,760 0.3583 14.29 14.09 14.70 14.29 15.72 71,420 14.628 -7.89%
2014-10-15 0 0.380 0.380 0.385 0.370 0.385 936,000 353,240 0.3774 15.51 15.51 15.72 15.11 15.72 22,925 15.409 -1.30%
2014-10-14 0 0.385 0.380 0.385 0.370 0.385 1,056,000 396,400 0.3754 15.72 15.51 15.72 15.11 15.72 25,864 15.326 1.32%
2014-10-13 0 0.380 0.370 0.380 0.370 0.390 880,000 331,680 0.3769 15.51 15.11 15.51 15.11 15.92 21,553 15.389 0.00%
2014-10-10 0 0.380 0.380 0.390 0.380 0.390 384,000 146,320 0.3810 15.51 15.51 15.92 15.51 15.92 9,405 15.558 -1.30%
2014-10-09 0 0.385 0.380 0.385 0.385 0.395 600,000 234,440 0.3907 15.72 15.51 15.72 15.72 16.13 14,695 15.953 1.32%
2014-10-08 0 0.380 0.365 0.380 0.365 0.385 936,000 350,480 0.3744 15.51 14.90 15.51 14.90 15.72 22,925 15.288 0.00%
2014-10-07 0 0.380 0.380 0.390 0.370 0.400 2,598,000 992,200 0.3819 15.51 15.51 15.92 15.11 16.33 63,631 15.593 -5.00%
2014-10-06 0 0.400 0.380 0.400 0.385 0.410 2,076,000 818,780 0.3944 16.33 15.51 16.33 15.72 16.74 50,846 16.103 -2.44%
2014-10-03 0 0.410 0.400 0.415 0.360 0.415 3,498,000 1,337,030 0.3822 16.74 16.33 16.94 14.70 16.94 85,675 15.606 7.89%
2014-09-30 0 0.380 0.380 0.390 0.375 0.395 1,596,000 616,800 0.3865 15.51 15.51 15.92 15.31 16.13 39,090 15.779 0.00%
2014-09-29 0 0.380 0.370 0.380 0.365 0.405 3,642,000 1,388,990 0.3814 15.51 15.11 15.51 14.90 16.54 89,201 15.571 -6.17%
2014-09-26 0 0.405 0.390 0.405 0.350 0.420 9,768,000 3,854,000 0.3946 16.54 15.92 16.54 14.29 17.15 239,242 16.109 15.71%
2014-09-25 0 0.350 0.345 0.350 0.350 0.355 840,000 298,000 0.3548 14.29 14.09 14.29 14.29 14.49 20,574 14.485 2.94%
2014-09-24 0 0.340 0.340 0.350 0.335 0.340 1,080,000 362,200 0.3354 13.88 13.88 14.29 13.68 13.88 26,452 13.693 1.49%
2014-09-23 0 0.335 0.335 0.345 0.335 0.335 84,000 28,060 0.3340 13.68 13.68 14.09 13.68 13.68 2,057 13.639 0.00%
2014-09-22 0 0.335 0.335 0.345 0.330 0.335 984,000 328,280 0.3336 13.68 13.68 14.09 13.47 13.68 24,101 13.621 -4.29%
2014-09-19 0 0.350 0.335 0.355 0.330 0.365 804,000 277,120 0.3447 14.29 13.68 14.49 13.47 14.90 19,692 14.073 6.06%
2014-09-18 0 0.330 0.330 0.360 0.330 0.350 144,000 48,160 0.3344 13.47 13.47 14.70 13.47 14.29 3,527 13.655 -1.49%
2014-09-17 0 0.335 0.335 0.355 0.335 0.345 300,000 102,000 0.3400 13.68 13.68 14.49 13.68 14.09 7,348 13.882 -2.90%
2014-09-16 0 0.345 0.340 0.350 0.345 0.345 8,000 2,760 0.3450 14.09 13.88 14.29 14.09 14.09 196 14.086 0.00%
2014-09-15 0 0.345 0.345 0.360 0.345 0.365 24,000 8,600 0.3583 14.09 14.09 14.70 14.09 14.90 588 14.630 -5.48%
2014-09-12 0 0.365 0.350 0.365 0.335 0.365 632,000 221,200 0.3500 14.90 14.29 14.90 13.68 14.90 15,479 14.290 1.39%
2014-09-11 0 0.360 0.350 0.370 0.360 0.370 516,000 188,700 0.3657 14.70 14.29 15.11 14.70 15.11 12,638 14.931 -2.70%
2014-09-10 0 0.370 0.360 0.370 0.355 0.370 120,000 42,720 0.3560 15.11 14.70 15.11 14.49 15.11 2,939 14.535 4.23%
2014-09-08 0 0.355 0.350 0.355 0.355 0.355 24,000 8,520 0.3550 14.49 14.29 14.49 14.49 14.49 588 14.494 1.43%
2014-09-05 0 0.350 0.350 0.355 0.350 0.370 1,156,000 414,640 0.3587 14.29 14.29 14.49 14.29 15.11 28,313 14.645 -5.41%
2014-09-04 0 0.370 0.355 0.370 0.340 0.370 226,000 79,250 0.3507 15.11 14.49 15.11 13.88 15.11 5,535 14.317 4.23%
2014-09-03 0 0.355 0.355 0.370 0.350 0.375 296,000 105,960 0.3580 14.49 14.49 15.11 14.29 15.31 7,250 14.616 -4.05%
2014-09-02 0 0.370 0.350 0.370 0.355 0.375 224,000 81,120 0.3621 15.11 14.29 15.11 14.49 15.31 5,486 14.786 4.23%
2014-09-01 0 0.355 0.345 0.355 0.345 0.355 492,000 173,320 0.3523 14.49 14.09 14.49 14.09 14.49 12,050 14.383 2.90%
2014-08-29 0 0.345 0.345 0.365 0.345 0.345 12,000 4,080 0.3400 14.09 14.09 14.90 14.09 14.09 294 13.882 -4.17%
2014-08-28 0 0.360 0.360 0.370 0.360 0.365 768,000 278,020 0.3620 14.70 14.70 15.11 14.70 14.90 18,810 14.780 -2.70%
2014-08-27 0 0.370 0.370 0.375 0.370 0.370 120,000 44,400 0.3700 15.11 15.11 15.31 15.11 15.11 2,939 15.107 -2.63%
2014-08-26 0 0.380 0.365 0.380 0.370 0.380 40,000 15,120 0.3780 15.51 14.90 15.51 15.11 15.51 980 15.433 2.70%
2014-08-25 0 0.370 0.370 0.380 0.370 0.400 616,000 230,960 0.3749 15.11 15.11 15.51 15.11 16.33 15,087 15.308 -2.63%
2014-08-22 0 0.380 0.375 0.380 0.370 0.380 784,000 292,320 0.3729 15.51 15.31 15.51 15.11 15.51 19,202 15.223 2.70%
2014-08-21 0 0.370 0.370 0.375 0.370 0.385 944,000 356,240 0.3774 15.11 15.11 15.31 15.11 15.72 23,121 15.408 -3.90%
2014-08-20 0 0.385 0.370 0.385 0.370 0.385 832,000 314,720 0.3783 15.72 15.11 15.72 15.11 15.72 20,378 15.444 -1.28%
2014-08-19 0 0.390 0.390 0.400 0.385 0.400 1,216,000 482,440 0.3967 15.92 15.92 16.33 15.72 16.33 29,783 16.199 2.63%
2014-08-18 0 0.380 0.380 0.390 0.370 0.390 928,000 356,960 0.3847 15.51 15.51 15.92 15.11 15.92 22,729 15.705 2.70%
2014-08-15 0 0.370 0.370 0.375 0.360 0.375 1,232,000 450,160 0.3654 15.11 15.11 15.31 14.70 15.31 30,175 14.918 -2.63%
2014-08-14 0 0.380 0.370 0.380 0.370 0.385 3,504,000 1,318,720 0.3763 15.51 15.11 15.51 15.11 15.72 85,822 15.366 -2.56%
2014-08-13 0 0.390 0.385 0.400 0.380 0.410 5,632,000 2,246,160 0.3988 15.92 15.72 16.33 15.51 16.74 137,941 16.283 -3.70%
2014-08-12 0 0.405 0.400 0.405 0.400 0.415 15,546,000 6,343,800 0.4081 16.54 16.33 16.54 16.33 16.94 380,759 16.661 1.25%
2014-08-11 0 0.400 0.395 0.400 0.370 0.405 9,986,000 3,828,560 0.3834 16.33 16.13 16.33 15.11 16.54 244,582 15.654 9.59%
2014-08-08 0 0.365 0.365 0.380 0.365 0.380 796,000 293,280 0.3684 14.90 14.90 15.51 14.90 15.51 19,496 15.043 -2.67%
2014-08-07 0 0.375 0.365 0.380 0.365 0.380 552,000 203,040 0.3678 15.31 14.90 15.51 14.90 15.51 13,520 15.018 1.35%
2014-08-06 0 0.370 0.365 0.370 0.365 0.385 784,000 295,800 0.3773 15.11 14.90 15.11 14.90 15.72 19,202 15.405 1.37%
2014-08-05 0 0.365 0.365 0.380 0.365 0.400 3,020,000 1,142,400 0.3783 14.90 14.90 15.51 14.90 16.33 73,967 15.445 -3.95%
2014-08-04 0 0.380 0.380 0.390 0.380 0.400 792,000 306,680 0.3872 15.51 15.51 15.92 15.51 16.33 19,398 15.810 -2.56%
2014-08-01 0 0.390 0.380 0.390 0.370 0.405 1,248,000 481,920 0.3862 15.92 15.51 15.92 15.11 16.54 30,567 15.766 0.00%
2014-07-31 0 0.390 0.380 0.390 0.385 0.415 728,000 284,780 0.3912 15.92 15.51 15.92 15.72 16.94 17,830 15.972 -2.50%
2014-07-30 0 0.400 0.375 0.380 0.370 0.420 7,438,000 2,949,120 0.3965 16.33 15.31 15.51 15.11 17.15 182,175 16.188 3.90%
2014-07-29 0 0.385 0.380 0.400 0.375 0.425 1,606,000 640,200 0.3986 15.72 15.51 16.33 15.31 17.35 39,335 16.276 -2.53%
2014-07-28 0 0.395 0.395 0.400 0.390 0.425 4,098,000 1,655,960 0.4041 16.13 16.13 16.33 15.92 17.35 100,370 16.499 -7.06%
2014-07-25 0 0.425 0.425 0.430 0.420 0.460 7,620,000 3,316,640 0.4353 17.35 17.35 17.56 17.15 18.78 186,632 17.771 -4.49%
2014-07-24 0 0.445 0.445 0.450 0.370 0.490 12,104,000 5,254,280 0.4341 18.17 18.17 18.37 15.11 20.01 296,457 17.724 12.66%
2014-07-23 0 0.395 0.390 0.395 0.285 0.550 19,740,000 8,839,130 0.4478 16.13 15.92 16.13 11.64 22.46 483,481 18.282 38.60%
2014-07-22 0 0.285 0.285 0.320 0.285 0.295 236,000 67,420 0.2857 11.64 11.64 13.07 11.64 12.04 5,780 11.664 -3.39%
2014-07-21 0 0.295 0.295 0.315 0.275 0.320 660,000 187,840 0.2846 12.04 12.04 12.86 11.23 13.07 16,165 11.620 -7.81%
2014-07-18 0 0.320 0.295 0.320 0.320 0.320 84,000 26,880 0.3200 13.07 12.04 13.07 13.07 13.07 2,057 13.065 0.00%
2014-07-17 0 0.320 0.285 0.320 0.300 0.320 352,000 106,440 0.3024 13.07 11.64 13.07 12.25 13.07 8,621 12.346 12.28%
2014-07-16 0 0.285 0.285 0.315 - - 0 0 - 11.64 11.64 12.86 - - 0 - 0.00%
2014-07-15 0 0.285 0.285 0.300 0.280 0.290 376,000 105,520 0.2806 11.64 11.64 12.25 11.43 11.84 9,209 11.458 1.79%
2014-07-14 0 0.280 0.280 0.310 0.280 0.295 3,764,000 1,093,820 0.2906 11.43 11.43 12.66 11.43 12.04 92,190 11.865 -6.67%
2014-07-11 0 0.300 0.295 0.300 0.300 0.310 420,500 127,080 0.3022 12.25 12.04 12.25 12.25 12.66 10,299 12.339 0.00%
2014-07-10 0 0.300 0.300 0.340 0.300 0.325 624,000 194,240 0.3113 12.25 12.25 13.88 12.25 13.27 15,283 12.709 -7.69%
2014-07-09 0 0.325 0.300 0.325 0.290 0.330 112,000 34,580 0.3088 13.27 12.25 13.27 11.84 13.47 2,743 12.606 -1.52%
2014-07-08 0 0.330 0.320 0.330 0.320 0.330 532,000 175,080 0.3291 13.47 13.07 13.47 13.07 13.47 13,030 13.437 4.76%
2014-07-07 0 0.315 0.310 0.315 0.315 0.330 468,000 148,840 0.3180 12.86 12.66 12.86 12.86 13.47 11,462 12.985 0.00%
2014-07-04 0 0.315 0.315 0.345 0.315 0.345 174,000 56,760 0.3262 12.86 12.86 14.09 12.86 14.09 4,262 13.319 -4.55%
2014-07-03 0 0.330 0.325 0.330 0.325 0.330 508,000 167,600 0.3299 13.47 13.27 13.47 13.27 13.47 12,442 13.470 1.54%
2014-07-02 0 0.325 0.320 0.350 0.310 0.325 356,000 113,600 0.3191 13.27 13.07 14.29 12.66 13.27 8,719 13.029 -5.80%
2014-06-30 0 0.345 0.325 0.345 - - 0 0 - 14.09 13.27 14.09 - - 0 - 0.00%
2014-06-27 0 0.345 0.325 0.345 0.345 0.350 120,000 41,900 0.3492 14.09 13.27 14.09 14.09 14.29 2,939 14.256 4.55%
2014-06-26 0 0.330 0.325 0.345 - - 0 0 - 13.47 13.27 14.09 - - 0 - 0.00%
2014-06-25 0 0.330 0.330 0.350 0.330 0.330 180,000 59,400 0.3300 13.47 13.47 14.29 13.47 13.47 4,409 13.474 -2.94%
2014-06-24 0 0.340 0.340 0.350 0.340 0.340 404,000 135,360 0.3350 13.88 13.88 14.29 13.88 13.88 9,895 13.680 0.00%
2014-06-23 0 0.340 0.340 0.350 0.340 0.350 420,000 146,800 0.3495 13.88 13.88 14.29 13.88 14.29 10,287 14.271 -4.23%
2014-06-20 0 0.355 0.350 0.355 0.350 0.360 1,036,000 364,900 0.3522 14.49 14.29 14.49 14.29 14.70 25,374 14.381 4.41%
2014-06-19 0 0.340 0.340 0.360 0.335 0.355 400,000 138,080 0.3452 13.88 13.88 14.70 13.68 14.49 9,797 14.094 4.08%
2014-06-18 0 0.390 0.390 0.395 0.360 0.395 2,764,000 1,060,760 0.3838 13.34 13.34 13.51 12.31 13.51 80,822 13.125 0.00%
2014-06-17 0 0.390 0.390 0.395 0.360 0.410 7,628,000 2,911,200 0.3816 13.34 13.34 13.51 12.31 14.02 223,050 13.052 11.43%
2014-06-16 0 0.350 0.350 0.370 0.350 0.360 868,000 308,180 0.3550 11.97 11.97 12.65 11.97 12.31 25,381 12.142 -1.41%
2014-06-13 0 0.355 0.355 0.360 0.340 0.380 1,024,000 362,800 0.3543 12.14 12.14 12.31 11.63 13.00 29,943 12.116 2.90%
2014-06-12 0 0.345 0.340 0.350 0.315 0.350 2,943,282 965,601 0.3281 11.80 11.63 11.97 10.77 11.97 86,064 11.220 6.15%
2014-06-11 0 0.325 0.320 0.325 0.320 0.325 1,100,000 356,300 0.3239 11.11 10.94 11.11 10.94 11.11 32,165 11.077 1.56%
2014-06-10 0 0.320 0.315 0.325 0.300 0.350 6,976,000 2,208,290 0.3166 10.94 10.77 11.11 10.26 11.97 203,985 10.826 -15.79%
2014-06-09 0 0.380 0.380 0.415 0.380 0.380 236,000 89,680 0.3800 13.00 13.00 14.19 13.00 13.00 6,901 12.995 0.00%
2014-06-06 0 0.380 0.370 0.400 0.365 0.380 1,660,000 621,700 0.3745 13.00 12.65 13.68 12.48 13.00 48,540 12.808 1.33%
2014-06-05 0 0.375 0.370 0.375 0.375 0.390 2,516,000 959,440 0.3813 12.82 12.65 12.82 12.82 13.34 73,570 13.041 -12.79%
2014-06-04 0 0.430 0.430 0.465 0.430 0.430 40,000 17,200 0.4300 14.71 14.71 15.90 14.71 14.71 1,170 14.705 -3.37%
2014-06-03 0 0.445 0.410 0.460 - - 0 0 - 15.22 14.02 15.73 - - 0 - 0.00%
2014-05-30 0 0.445 0.420 0.445 0.415 0.460 460,000 202,460 0.4401 15.22 14.36 15.22 14.19 15.73 13,451 15.052 12.66%
2014-05-29 0 0.395 0.395 0.405 0.395 0.400 100,000 39,640 0.3964 13.51 13.51 13.85 13.51 13.68 2,924 13.556 -1.25%
2014-05-28 0 0.400 0.400 0.410 0.360 0.400 368,000 146,880 0.3991 13.68 13.68 14.02 12.31 13.68 10,761 13.650 -1.23%
2014-05-27 0 0.405 0.405 0.440 0.405 0.415 260,000 105,960 0.4075 13.85 13.85 15.05 13.85 14.19 7,603 13.937 0.00%
2014-05-26 0 0.405 0.375 0.410 - - 0 0 - 13.85 12.82 14.02 - - 0 - -1.22%
2014-05-23 0 0.410 0.410 0.440 - - 0 0 - 14.02 14.02 15.05 - - 0 - 2.50%
2014-05-22 0 0.400 0.385 0.400 0.385 0.410 220,000 87,960 0.3998 13.68 13.17 13.68 13.17 14.02 6,433 13.673 -1.23%
2014-05-21 0 0.405 0.390 0.405 0.370 0.415 404,000 160,020 0.3961 13.85 13.34 13.85 12.65 14.19 11,813 13.546 9.46%
2014-05-20 0 0.370 0.365 0.380 0.360 0.395 1,332,000 499,200 0.3748 12.65 12.48 13.00 12.31 13.51 38,949 12.817 -7.50%
2014-05-19 0 0.400 0.400 0.405 0.390 0.455 936,000 382,200 0.4083 13.68 13.68 13.85 13.34 15.56 27,370 13.964 -3.61%
2014-05-16 0 0.415 0.400 0.415 0.400 0.450 704,000 294,880 0.4189 14.19 13.68 14.19 13.68 15.39 20,586 14.325 -7.78%
2014-05-15 0 0.450 0.445 0.485 0.445 0.450 60,000 26,800 0.4467 15.39 15.22 16.59 15.22 15.39 1,754 15.275 -2.17%
2014-05-14 0 0.460 0.460 0.490 - - 0 0 - 15.73 15.73 16.76 - - 0 - 2.22%
2014-05-13 0 0.450 0.445 0.490 0.450 0.450 260,000 117,000 0.4500 15.39 15.22 16.76 15.39 15.39 7,603 15.389 0.00%
2014-05-12 0 0.450 0.450 0.460 0.450 0.460 240,000 110,040 0.4585 15.39 15.39 15.73 15.39 15.73 7,018 15.680 -2.17%
2014-05-09 0 0.460 0.455 0.480 0.450 0.460 108,000 48,660 0.4506 15.73 15.56 16.42 15.39 15.73 3,158 15.408 -4.17%
2014-05-08 0 0.480 0.455 0.480 0.480 0.480 256,000 122,880 0.4800 16.42 15.56 16.42 16.42 16.42 7,486 16.415 0.00%
2014-05-07 0 0.480 0.480 0.495 0.470 0.480 364,000 173,640 0.4770 16.42 16.42 16.93 16.07 16.42 10,644 16.314 -1.03%
2014-05-05 0 0.485 0.455 0.490 0.445 0.490 1,500,000 688,020 0.4587 16.59 15.56 16.76 15.22 16.76 43,861 15.686 -6.73%
2014-05-02 0 0.520 0.500 0.530 0.450 0.550 848,000 400,120 0.4718 17.78 17.10 18.13 15.39 18.81 24,796 16.136 8.33%
2014-04-30 0 0.480 0.470 0.495 0.470 0.480 188,000 88,640 0.4715 16.42 16.07 16.93 16.07 16.42 5,497 16.124 2.13%
2014-04-29 0 0.470 0.475 0.500 0.465 0.500 748,000 365,760 0.4890 16.07 16.24 17.10 15.90 17.10 21,872 16.723 -6.00%
2014-04-28 0 0.500 0.500 0.510 0.500 0.530 672,000 338,520 0.5038 17.10 17.10 17.44 17.10 18.13 19,650 17.228 -3.85%
2014-04-25 0 0.520 0.520 0.530 0.510 0.520 396,000 205,280 0.5184 17.78 17.78 18.13 17.44 17.78 11,579 17.728 1.96%
2014-04-24 0 0.510 0.510 0.520 0.510 0.510 216,000 110,160 0.5100 17.44 17.44 17.78 17.44 17.44 6,316 17.441 -1.92%
2014-04-23 0 0.520 0.520 0.540 0.520 0.540 84,000 45,280 0.5390 17.78 17.78 18.47 17.78 18.47 2,456 18.435 -3.70%
2014-04-22 0 0.540 0.540 0.550 0.520 0.530 300,000 156,120 0.5204 18.47 18.47 18.81 17.78 18.13 8,772 17.797 1.89%
2014-04-17 0 0.530 0.520 0.540 0.510 0.550 664,000 349,240 0.5260 18.13 17.78 18.47 17.44 18.81 19,416 17.987 -1.85%
2014-04-16 0 0.540 0.520 0.540 0.540 0.540 456,000 246,240 0.5400 18.47 17.78 18.47 18.47 18.47 13,334 18.467 1.89%
2014-04-15 0 0.530 0.530 0.540 0.500 0.560 2,468,000 1,327,760 0.5380 18.13 18.13 18.47 17.10 19.15 72,167 18.399 -10.17%
2014-04-14 0 0.590 0.570 0.590 0.550 0.600 832,000 476,880 0.5732 20.18 19.49 20.18 18.81 20.52 24,328 19.602 3.51%
2014-04-11 0 0.570 0.550 0.570 0.510 0.600 2,580,000 1,512,120 0.5861 19.49 18.81 19.49 17.44 20.52 75,442 20.044 7.55%
2014-04-10 0 0.530 0.520 0.530 0.510 0.530 344,000 177,360 0.5156 18.13 17.78 18.13 17.44 18.13 10,059 17.632 1.92%
2014-04-09 0 0.520 0.520 0.530 0.520 0.540 328,000 170,720 0.5205 17.78 17.78 18.13 17.78 18.47 9,591 17.800 0.00%
2014-04-08 0 0.520 0.520 0.530 0.520 0.530 752,000 394,560 0.5247 17.78 17.78 18.13 17.78 18.13 21,989 17.943 -1.89%
2014-04-07 0 0.530 0.530 0.540 0.520 0.560 1,072,000 584,080 0.5449 18.13 18.13 18.47 17.78 19.15 31,346 18.633 -5.36%
2014-04-04 0 0.560 0.530 0.560 0.530 0.570 760,000 415,240 0.5464 19.15 18.13 19.15 18.13 19.49 22,223 18.685 5.66%
2014-04-03 0 0.530 0.510 0.530 0.510 0.530 1,776,000 930,680 0.5240 18.13 17.44 18.13 17.44 18.13 51,932 17.921 0.00%
2014-04-02 0 0.530 0.530 0.540 0.520 0.530 736,000 386,640 0.5253 18.13 18.13 18.47 17.78 18.13 21,521 17.965 0.00%
2014-04-01 0 0.530 0.530 0.550 0.510 0.550 1,440,000 758,400 0.5267 18.13 18.13 18.81 17.44 18.81 42,107 18.011 0.00%
2014-03-31 0 0.530 0.530 0.550 0.530 0.590 1,840,000 1,012,000 0.5500 18.13 18.13 18.81 18.13 20.18 53,803 18.809 -1.85%
2014-03-28 0 0.540 0.540 0.570 0.530 0.610 2,554,075 1,436,479 0.5624 18.47 18.47 19.49 18.13 20.86 74,684 19.234 -5.26%
2014-03-27 0 0.570 0.550 0.570 0.560 0.650 5,088,000 3,010,960 0.5918 19.49 18.81 19.49 19.15 22.23 148,778 20.238 -8.06%
2014-03-26 0 0.620 0.610 0.630 0.610 0.710 6,720,000 4,378,600 0.6516 21.20 20.86 21.55 20.86 24.28 196,499 22.283 -7.46%
2014-03-25 0 0.670 0.660 0.670 0.560 0.680 11,584,000 7,392,120 0.6381 22.91 22.57 22.91 19.15 23.26 338,727 21.823 19.64%
2014-03-24 0 0.560 0.550 0.560 0.520 0.590 4,580,000 2,475,760 0.5406 19.15 18.81 19.15 17.78 20.18 133,924 18.486 -5.08%
2014-03-21 0 0.590 0.570 0.590 0.570 0.660 8,364,000 5,032,600 0.6017 20.18 19.49 20.18 19.49 22.57 244,572 20.577 -7.81%
2014-03-20 0 0.640 0.630 0.640 0.600 0.730 27,704,000 18,404,040 0.6643 21.89 21.55 21.89 20.52 24.96 810,092 22.718 6.67%
2014-03-19 0 0.600 0.590 0.600 0.495 0.610 14,544,000 8,136,660 0.5595 20.52 20.18 20.52 16.93 20.86 425,281 19.132 21.21%
2014-03-18 0 0.495 0.490 0.495 0.465 0.610 14,752,000 7,676,060 0.5203 16.93 16.76 16.93 15.90 20.86 431,363 17.795 -6.60%
2014-03-17 0 0.530 0.530 0.540 0.380 0.630 52,489,200 28,342,988 0.5400 18.13 18.13 18.47 13.00 21.55 1,534,835 18.466 39.47%
2014-03-14 0 0.380 0.365 0.380 0.355 0.380 224,000 83,760 0.3739 13.00 12.48 13.00 12.14 13.00 6,550 12.788 1.33%
2014-03-13 0 0.375 0.350 0.375 0.380 0.385 436,000 166,860 0.3827 12.82 11.97 12.82 13.00 13.17 12,749 13.088 -1.32%
2014-03-12 0 0.380 0.365 0.380 0.380 0.390 2,488,000 954,100 0.3835 13.00 12.48 13.00 13.00 13.34 72,752 13.114 0.00%
2014-03-11 0 0.380 0.365 0.380 0.350 0.385 2,152,000 785,620 0.3651 13.00 12.48 13.00 11.97 13.17 62,927 12.485 8.57%
2014-03-10 0 0.350 0.350 0.365 0.350 0.350 576,000 201,600 0.3500 11.97 11.97 12.48 11.97 11.97 16,843 11.970 0.00%
2014-03-07 0 0.350 0.350 0.355 0.350 0.355 280,000 99,000 0.3536 11.97 11.97 12.14 11.97 12.14 8,187 12.092 -1.41%
2014-03-06 0 0.355 0.355 0.375 0.350 0.355 52,000 18,360 0.3531 12.14 12.14 12.82 11.97 12.14 1,521 12.075 1.43%
2014-03-05 0 0.350 0.345 0.350 0.350 0.350 172,000 60,200 0.3500 11.97 11.80 11.97 11.97 11.97 5,029 11.970 0.00%
2014-03-04 0 0.350 0.340 0.360 0.350 0.350 188,000 65,800 0.3500 11.97 11.63 12.31 11.97 11.97 5,497 11.970 0.00%
2014-03-03 0 0.350 0.350 0.360 0.350 0.350 404,000 141,400 0.3500 11.97 11.97 12.31 11.97 11.97 11,813 11.970 -5.41%
2014-02-28 0 0.370 0.360 0.370 0.360 0.400 1,984,000 744,660 0.3753 12.65 12.31 12.65 12.31 13.68 58,014 12.836 -5.13%
2014-02-27 0 0.390 0.390 0.395 0.380 0.390 1,340,000 520,680 0.3886 13.34 13.34 13.51 13.00 13.34 39,183 13.288 5.41%
2014-02-26 0 0.370 0.365 0.370 0.360 0.400 500,000 190,200 0.3804 12.65 12.48 12.65 12.31 13.68 14,620 13.009 5.71%
2014-02-25 0 0.350 0.350 0.370 0.350 0.370 344,000 125,020 0.3634 11.97 11.97 12.65 11.97 12.65 10,059 12.429 1.45%
2014-02-24 0 0.345 0.345 0.365 0.345 0.350 608,000 211,400 0.3477 11.80 11.80 12.48 11.80 11.97 17,779 11.891 -1.43%
2014-02-21 0 0.350 0.345 0.365 0.335 0.365 852,000 300,660 0.3529 11.97 11.80 12.48 11.46 12.48 24,913 12.068 2.94%
2014-02-20 0 0.340 0.340 0.355 0.340 0.355 1,044,000 363,940 0.3486 11.63 11.63 12.14 11.63 12.14 30,528 11.922 -2.86%
2014-02-19 0 0.350 0.340 0.355 0.345 0.365 308,000 110,720 0.3595 11.97 11.63 12.14 11.80 12.48 9,006 12.294 0.00%
2014-02-18 0 0.350 0.340 0.350 0.335 0.365 216,000 75,780 0.3508 11.97 11.63 11.97 11.46 12.48 6,316 11.998 0.00%
2014-02-17 0 0.350 0.330 0.350 0.330 0.365 476,000 162,340 0.3411 11.97 11.29 11.97 11.29 12.48 13,919 11.663 6.06%
2014-02-14 0 0.330 0.330 0.355 0.330 0.335 716,000 237,360 0.3315 11.29 11.29 12.14 11.29 11.46 20,937 11.337 0.00%
2014-02-13 0 0.330 0.330 0.340 0.330 0.330 300,000 99,000 0.3300 11.29 11.29 11.63 11.29 11.29 8,772 11.286 -2.94%
2014-02-12 0 0.340 0.340 0.345 0.340 0.340 332,000 112,880 0.3400 11.63 11.63 11.80 11.63 11.63 9,708 11.628 1.49%
2014-02-11 0 0.335 0.330 0.350 0.335 0.335 8,000 2,680 0.3350 11.46 11.29 11.97 11.46 11.46 234 11.457 0.00%
2014-02-10 0 0.335 0.330 0.350 - - 0 0 - 11.46 11.29 11.97 - - 0 - 0.00%
2014-02-07 0 0.335 0.335 0.350 - - 0 0 - 11.46 11.46 11.97 - - 0 - 0.00%
2014-02-06 0 0.335 0.335 0.340 0.335 0.340 360,000 120,660 0.3352 11.46 11.46 11.63 11.46 11.63 10,527 11.462 1.52%
2014-02-05 0 0.330 0.330 0.340 0.330 0.340 216,000 71,800 0.3324 11.29 11.29 11.63 11.29 11.63 6,316 11.368 -1.49%
2014-02-04 0 0.335 0.320 0.335 0.330 0.355 40,000 13,460 0.3365 11.46 10.94 11.46 11.29 12.14 1,170 11.508 4.69%
2014-01-30 0 0.320 0.320 0.330 0.320 0.330 196,000 62,980 0.3213 10.94 10.94 11.29 10.94 11.29 5,731 10.989 0.00%
2014-01-29 0 0.320 0.320 0.330 0.320 0.330 148,000 48,040 0.3246 10.94 10.94 11.29 10.94 11.29 4,328 11.101 -3.03%
2014-01-28 0 0.330 0.330 0.345 0.330 0.330 84,000 27,720 0.3300 11.29 11.29 11.80 11.29 11.29 2,456 11.286 0.00%
2014-01-27 0 0.330 0.330 0.345 0.330 0.335 220,000 72,700 0.3305 11.29 11.29 11.80 11.29 11.46 6,433 11.301 0.00%
2014-01-24 0 0.330 0.330 0.365 0.330 0.350 156,000 53,480 0.3428 11.29 11.29 12.48 11.29 11.97 4,562 11.724 -5.71%
2014-01-23 0 0.350 0.335 0.350 0.335 0.365 252,000 86,140 0.3418 11.97 11.46 11.97 11.46 12.48 7,369 11.690 1.45%
2014-01-22 0 0.345 0.335 0.345 0.350 0.355 192,000 67,340 0.3507 11.80 11.46 11.80 11.97 12.14 5,614 11.994 1.47%
2014-01-21 0 0.340 0.340 0.355 - - 0 0 - 11.63 11.63 12.14 - - 0 - 1.49%
2014-01-20 0 0.335 0.335 0.340 0.330 0.340 32,000 10,740 0.3356 11.46 11.46 11.63 11.29 11.63 936 11.478 1.52%
2014-01-17 0 0.330 0.330 0.340 0.320 0.370 596,000 201,520 0.3381 11.29 11.29 11.63 10.94 12.65 17,428 11.563 -5.71%
2014-01-16 0 0.350 0.325 0.350 0.330 0.360 104,000 34,440 0.3312 11.97 11.11 11.97 11.29 12.31 3,041 11.325 6.06%
2014-01-15 0 0.330 0.330 0.340 0.330 0.335 572,000 189,260 0.3309 11.29 11.29 11.63 11.29 11.46 16,726 11.315 -2.94%
2014-01-14 0 0.340 0.330 0.345 0.330 0.340 192,000 64,200 0.3344 11.63 11.29 11.80 11.29 11.63 5,614 11.435 -2.86%
2014-01-13 0 0.350 0.335 0.350 0.335 0.350 344,000 117,280 0.3409 11.97 11.46 11.97 11.46 11.97 10,059 11.659 0.00%
2014-01-10 0 0.350 0.335 0.350 0.350 0.350 100,000 35,000 0.3500 11.97 11.46 11.97 11.97 11.97 2,924 11.970 0.00%
2014-01-09 0 0.350 0.340 0.350 0.330 0.360 100,000 33,980 0.3398 11.97 11.63 11.97 11.29 12.31 2,924 11.621 2.94%
2014-01-08 0 0.340 0.335 0.340 0.330 0.340 280,000 94,760 0.3384 11.63 11.46 11.63 11.29 11.63 8,187 11.574 3.03%
2014-01-07 0 0.330 0.330 0.340 0.330 0.340 392,000 131,000 0.3342 11.29 11.29 11.63 11.29 11.63 11,462 11.429 -2.94%
2014-01-06 0 0.340 0.340 0.345 0.330 0.340 636,000 214,780 0.3377 11.63 11.63 11.80 11.29 11.63 18,597 11.549 1.49%
2014-01-03 0 0.335 0.330 0.345 0.335 0.345 564,000 191,600 0.3397 11.46 11.29 11.80 11.46 11.80 16,492 11.618 -2.90%
2014-01-02 0 0.345 0.325 0.345 0.325 0.350 364,000 120,900 0.3321 11.80 11.11 11.80 11.11 11.97 10,644 11.359 -1.43%
2013-12-31 0 0.350 0.335 0.350 0.335 0.355 100,000 33,740 0.3374 11.97 11.46 11.97 11.46 12.14 2,924 11.539 6.06%
2013-12-30 0 0.330 0.330 0.340 0.325 0.355 224,000 74,660 0.3333 11.29 11.29 11.63 11.11 12.14 6,550 11.399 1.54%
2013-12-27 0 0.325 0.325 0.335 0.320 0.360 2,568,000 848,900 0.3306 11.11 11.11 11.46 10.94 12.31 75,091 11.305 -7.14%
2013-12-24 0 0.350 0.340 0.350 0.350 0.350 256,000 89,600 0.3500 11.97 11.63 11.97 11.97 11.97 7,486 11.970 0.00%
2013-12-23 0 0.350 0.350 0.360 0.325 0.350 724,000 246,480 0.3404 11.97 11.97 12.31 11.11 11.97 21,170 11.643 7.69%
2013-12-20 0 0.325 0.325 0.330 0.320 0.340 468,000 152,640 0.3262 11.11 11.11 11.29 10.94 11.63 13,685 11.154 -2.99%
2013-12-19 0 0.335 0.335 0.340 0.335 0.355 1,696,000 575,880 0.3396 11.46 11.46 11.63 11.46 12.14 49,593 11.612 -4.29%
2013-12-18 0 0.350 0.345 0.350 0.345 0.380 2,560,000 899,160 0.3512 11.97 11.80 11.97 11.80 13.00 74,857 12.012 -4.11%
2013-12-17 0 0.365 0.365 0.370 0.360 0.395 1,632,000 606,020 0.3713 12.48 12.48 12.65 12.31 13.51 47,721 12.699 2.82%
2013-12-16 0 0.355 0.355 0.365 0.355 0.370 1,864,000 671,760 0.3604 12.14 12.14 12.48 12.14 12.65 54,505 12.325 -6.58%
2013-12-13 0 0.380 0.380 0.390 0.355 0.405 6,340,000 2,374,780 0.3746 13.00 13.00 13.34 12.14 13.85 185,388 12.810 -5.00%
2013-12-12 0 0.400 0.395 0.400 0.365 0.430 24,321,000 9,874,390 0.4060 13.68 13.51 13.68 12.48 14.71 711,170 13.885 12.68%
2013-12-11 0 0.355 0.355 0.360 0.315 0.420 23,227,169 8,857,340 0.3813 12.14 12.14 12.31 10.77 14.36 679,185 13.041 10.94%
2013-12-10 0 0.320 0.310 0.320 0.320 0.320 280,000 89,600 0.3200 10.94 10.60 10.94 10.94 10.94 8,187 10.944 0.00%
2013-12-09 0 0.320 0.310 0.320 0.315 0.320 1,128,000 360,720 0.3198 10.94 10.60 10.94 10.77 10.94 32,984 10.936 0.00%
2013-12-06 0 0.320 0.310 0.320 0.310 0.340 2,876,000 916,380 0.3186 10.94 10.60 10.94 10.60 11.63 84,097 10.897 3.23%
2013-12-05 0 0.310 0.300 0.310 0.305 0.310 100,000 30,800 0.3080 10.60 10.26 10.60 10.43 10.60 2,924 10.533 3.33%
2013-12-04 0 0.300 0.300 0.310 0.300 0.300 360,000 108,000 0.3000 10.26 10.26 10.60 10.26 10.26 10,527 10.260 -3.23%
2013-12-03 0 0.310 0.300 0.310 0.300 0.310 68,000 20,500 0.3015 10.60 10.26 10.60 10.26 10.60 1,988 10.310 3.33%
2013-12-02 0 0.300 0.290 0.300 0.290 0.300 200,000 59,400 0.2970 10.26 9.918 10.26 9.918 10.26 5,848 10.157 0.00%
2013-11-29 0 0.300 0.290 0.310 0.300 0.300 360,000 108,000 0.3000 10.26 9.918 10.60 10.26 10.26 10,527 10.260 -3.23%
2013-11-28 0 0.310 0.310 0.315 0.310 0.315 484,000 151,100 0.3122 10.60 10.60 10.77 10.60 10.77 14,153 10.676 0.00%
2013-11-27 0 0.310 0.305 0.310 0.290 0.315 4,292,000 1,248,540 0.2909 10.60 10.43 10.60 9.918 10.77 125,502 9.9483 8.77%
2013-11-26 0 0.285 0.285 0.290 0.285 0.290 228,000 66,100 0.2899 9.747 9.747 9.918 9.747 9.918 6,667 9.9146 -3.39%
2013-11-25 0 0.295 0.295 0.300 - - 0 0 - 10.09 10.09 10.26 - - 0 - 0.00%
2013-11-22 0 0.295 0.295 0.300 0.295 0.305 84,000 24,900 0.2964 10.09 10.09 10.26 10.09 10.43 2,456 10.137 0.00%
2013-11-21 0 0.295 0.295 0.300 - - 0 0 - 10.09 10.09 10.26 - - 0 - 0.00%
2013-11-20 0 0.295 0.295 0.300 0.295 0.300 296,000 88,320 0.2984 10.09 10.09 10.26 10.09 10.26 8,655 10.204 -1.67%
2013-11-19 0 0.300 0.295 0.300 0.290 0.300 196,000 58,720 0.2996 10.26 10.09 10.26 9.918 10.26 5,731 10.246 0.00%
2013-11-18 0 0.300 0.295 0.300 0.300 0.300 600,000 180,000 0.3000 10.26 10.09 10.26 10.26 10.26 17,545 10.260 0.00%
2013-11-15 0 0.300 0.295 0.300 0.290 0.310 416,000 125,720 0.3022 10.26 10.09 10.26 9.918 10.60 12,164 10.335 -3.23%
2013-11-14 0 0.310 0.300 0.310 0.300 0.310 332,000 101,920 0.3070 10.60 10.26 10.60 10.26 10.60 9,708 10.499 5.08%
2013-11-13 0 0.295 0.295 0.300 0.295 0.295 412,000 121,540 0.2950 10.09 10.09 10.26 10.09 10.09 12,047 10.089 -1.67%
2013-11-12 0 0.300 0.300 0.310 0.300 0.300 296,000 88,800 0.3000 10.26 10.26 10.60 10.26 10.26 8,655 10.260 0.00%
2013-11-11 0 0.300 0.300 0.310 0.300 0.310 136,000 41,160 0.3026 10.26 10.26 10.60 10.26 10.60 3,977 10.350 -3.23%
2013-11-08 0 0.310 0.310 0.330 - - 0 0 - 10.60 10.60 11.29 - - 0 - 0.00%
2013-11-07 0 0.310 0.300 0.310 0.300 0.310 412,000 126,120 0.3061 10.60 10.26 10.60 10.26 10.60 12,047 10.469 3.33%
2013-11-06 0 0.300 0.300 0.305 0.300 0.310 136,000 40,880 0.3006 10.26 10.26 10.43 10.26 10.60 3,977 10.280 -3.23%
2013-11-05 0 0.310 0.305 0.310 0.300 0.310 260,000 79,980 0.3076 10.60 10.43 10.60 10.26 10.60 7,603 10.520 0.00%
2013-11-04 0 0.310 0.300 0.310 0.300 0.310 804,000 242,720 0.3019 10.60 10.26 10.60 10.26 10.60 23,510 10.324 0.00%
2013-11-01 0 0.310 0.310 0.315 0.300 0.310 2,544,000 776,400 0.3052 10.60 10.60 10.77 10.26 10.60 74,389 10.437 0.00%
2013-10-31 0 0.310 0.310 0.320 0.310 0.310 460,000 142,600 0.3100 10.60 10.60 10.94 10.60 10.60 13,451 10.602 0.00%
2013-10-30 0 0.310 0.310 0.315 0.310 0.320 2,020,000 628,380 0.3111 10.60 10.60 10.77 10.60 10.94 59,067 10.638 -3.12%
2013-10-29 0 0.320 0.315 0.340 0.315 0.370 7,580,000 2,724,980 0.3595 10.94 10.77 11.63 10.77 12.65 221,647 12.294 -7.25%
2013-10-28 0 0.345 0.310 0.345 0.300 0.345 6,156,000 1,928,900 0.3133 11.80 10.60 11.80 10.26 11.80 180,007 10.716 11.29%
2013-10-25 0 0.310 0.305 0.310 0.310 0.325 564,000 177,580 0.3149 10.60 10.43 10.60 10.60 11.11 16,492 10.768 -1.59%
2013-10-24 0 0.315 0.315 0.320 0.310 0.355 5,648,000 1,962,780 0.3475 10.77 10.77 10.94 10.60 12.14 165,153 11.885 -1.56%
2013-10-23 0 0.320 0.315 0.320 0.310 0.320 4,496,000 1,405,880 0.3127 10.94 10.77 10.94 10.60 10.94 131,467 10.694 -1.54%
2013-10-22 0 0.325 0.315 0.325 0.300 0.330 3,780,000 1,185,380 0.3136 11.11 10.77 11.11 10.26 11.29 110,531 10.724 0.00%
2013-10-21 0 0.325 0.310 0.325 0.300 0.330 3,412,000 1,041,020 0.3051 11.11 10.60 11.11 10.26 11.29 99,770 10.434 0.00%
2013-10-18 0 0.325 0.295 0.325 0.290 0.325 3,288,000 983,900 0.2992 11.11 10.09 11.11 9.918 11.11 96,144 10.234 4.84%
2013-10-17 0 0.310 0.300 0.310 0.310 0.320 292,000 91,760 0.3142 10.60 10.26 10.60 10.60 10.94 8,538 10.747 -4.62%
2013-10-16 0 0.325 0.320 0.325 0.320 0.335 772,000 252,600 0.3272 11.11 10.94 11.11 10.94 11.46 22,574 11.190 1.56%
2013-10-15 0 0.320 0.320 0.325 0.310 0.325 1,336,000 426,460 0.3192 10.94 10.94 11.11 10.60 11.11 39,066 10.916 3.23%
2013-10-11 0 0.310 0.310 0.315 0.310 0.315 140,000 43,700 0.3121 10.60 10.60 10.77 10.60 10.77 4,094 10.675 -1.59%
2013-10-10 0 0.315 0.310 0.320 0.300 0.380 8,560,000 2,677,640 0.3128 10.77 10.60 10.94 10.26 13.00 250,303 10.698 -11.27%
2013-10-09 0 0.355 0.335 0.355 0.320 0.370 1,828,000 597,300 0.3268 12.14 11.46 12.14 10.94 12.65 53,453 11.174 10.94%
2013-10-08 0 0.320 0.320 0.325 0.310 0.355 808,000 266,280 0.3296 10.94 10.94 11.11 10.60 12.14 23,627 11.270 -4.48%
2013-10-07 0 0.335 0.330 0.355 0.325 0.360 376,000 127,220 0.3384 11.46 11.29 12.14 11.11 12.31 10,995 11.571 -1.47%
2013-10-04 0 0.340 0.320 0.345 0.330 0.365 188,000 63,840 0.3396 11.63 10.94 11.80 11.29 12.48 5,497 11.613 0.00%
2013-10-03 0 0.340 0.335 0.345 0.330 0.380 232,000 80,660 0.3477 11.63 11.46 11.80 11.29 13.00 6,784 11.890 -8.11%
2013-10-02 0 0.370 0.335 0.370 0.365 0.385 60,000 22,740 0.3790 12.65 11.46 12.65 12.48 13.17 1,754 12.961 1.37%
2013-09-30 0 0.365 0.335 0.365 0.370 0.375 48,000 17,880 0.3725 12.48 11.46 12.48 12.65 12.82 1,404 12.739 2.82%
2013-09-27 0 0.355 0.340 0.360 0.330 0.370 2,364,000 816,280 0.3453 12.14 11.63 12.31 11.29 12.65 69,126 11.809 -5.33%
2013-09-26 0 0.375 0.375 0.390 0.370 0.415 600,000 229,980 0.3833 12.82 12.82 13.34 12.65 14.19 17,545 13.108 1.35%
2013-09-25 0 0.370 0.365 0.375 0.350 0.405 660,000 237,860 0.3604 12.65 12.48 12.82 11.97 13.85 19,299 12.325 -3.90%
2013-09-24 0 0.385 0.365 0.385 0.365 0.410 236,000 94,460 0.4003 13.17 12.48 13.17 12.48 14.02 6,901 13.688 -2.53%
2013-09-23 0 0.395 0.365 0.395 - - 500 172 0.3440 13.51 12.48 13.51 - - 15 11.764 -1.25%
2013-09-19 0 0.400 0.375 0.410 - - 0 0 - 13.68 12.82 14.02 - - 0 - 0.00%
2013-09-18 0 0.400 0.395 0.400 0.395 0.470 344,000 142,480 0.4142 13.68 13.51 13.68 13.51 16.07 10,059 14.165 -3.61%
2013-09-17 0 0.415 0.370 0.415 0.375 0.470 608,000 246,820 0.4060 14.19 12.65 14.19 12.82 16.07 17,779 13.883 5.06%
2013-09-16 0 0.395 0.370 0.400 0.365 0.485 564,000 224,320 0.3977 13.51 12.65 13.68 12.48 16.59 16,492 13.602 5.33%
2013-09-13 0 0.375 0.355 0.375 0.375 0.375 416,000 154,240 0.3708 12.82 12.14 12.82 12.82 12.82 12,164 12.680 5.63%
2013-09-12 0 0.355 0.350 0.365 0.350 0.370 288,000 102,080 0.3544 12.14 11.97 12.48 11.97 12.65 8,421 12.121 -10.13%
2013-09-11 0 0.395 0.355 0.395 0.330 0.400 488,000 184,800 0.3787 13.51 12.14 13.51 11.29 13.68 14,270 12.951 -1.25%
2013-09-10 0 0.400 0.335 0.410 - - 0 0 - 13.68 11.46 14.02 - - 0 - 0.00%
2013-09-09 0 0.400 0.355 0.410 - - 200,000 80,000 0.4000 13.68 12.14 14.02 - - 5,848 13.679 0.00%
2013-09-06 0 0.400 0.340 0.405 - - 0 0 - 13.68 11.63 13.85 - - 0 - 0.00%
2013-09-05 0 0.400 0.335 0.405 0.350 0.400 736,000 288,400 0.3918 13.68 11.46 13.85 11.97 13.68 21,521 13.401 0.00%
2013-09-04 0 0.400 0.320 0.400 0.390 0.400 1,304,000 519,440 0.3983 13.68 10.94 13.68 13.34 13.68 38,130 13.623 0.00%
2013-09-03 0 0.400 0.325 0.405 0.380 0.400 1,472,000 581,720 0.3952 13.68 11.11 13.85 13.00 13.68 43,043 13.515 0.00%
2013-09-02 0 0.400 0.310 0.400 0.370 0.400 600,000 234,500 0.3908 13.68 10.60 13.68 12.65 13.68 17,545 13.366 6.67%
2013-08-30 0 0.375 0.315 0.445 - - 200,000 75,000 0.3750 12.82 10.77 15.22 - - 5,848 12.824 0.00%
2013-08-29 0 0.375 0.315 0.380 - - 0 0 - 12.82 10.77 13.00 - - 0 - 0.00%
2013-08-28 0 0.375 0.315 0.375 0.380 0.380 900,000 341,000 0.3789 12.82 10.77 12.82 13.00 13.00 26,317 12.957 2.74%
2013-08-27 0 0.365 0.305 0.365 - - 0 0 - 12.48 10.43 12.48 - - 0 - 0.00%
2013-08-26 0 0.365 0.335 0.375 - - 200,000 73,000 0.3650 12.48 11.46 12.82 - - 5,848 12.482 0.00%
2013-08-23 0 0.365 0.196 0.365 - - 0 0 - 12.48 6.703 12.48 - - 0 - 0.00%
2013-08-22 0 0.365 0.280 0.365 - - 0 0 - 12.48 9.576 12.48 - - 0 - 0.00%
2013-08-21 0 0.365 0.305 0.365 - - 0 0 - 12.48 10.43 12.48 - - 0 - 0.00%
2013-08-20 0 0.365 0.305 0.365 - - 0 0 - 12.48 10.43 12.48 - - 0 - 0.00%
2013-08-19 0 0.365 0.320 0.375 - - 0 0 - 12.48 10.94 12.82 - - 0 - 0.00%
2013-08-16 0 0.365 0.325 0.365 - - 0 0 - 12.48 11.11 12.48 - - 0 - -1.35%
2013-08-15 0 0.370 0.310 0.455 - - 0 0 - 12.65 10.60 15.56 - - 0 - 0.00%
2013-08-13 0 0.370 0.320 0.390 - - 0 0 - 12.65 10.94 13.34 - - 0 - 0.00%
2013-08-12 0 0.370 0.315 0.385 - - 0 0 - 12.65 10.77 13.17 - - 0 - 0.00%
2013-08-09 0 0.370 0.325 0.370 0.370 0.370 300,000 111,000 0.3700 12.65 11.11 12.65 12.65 12.65 8,772 12.653 1.37%
2013-08-08 0 0.365 0.315 0.370 0.365 0.365 340,000 124,100 0.3650 12.48 10.77 12.65 12.48 12.48 9,942 12.482 0.00%
2013-08-07 0 0.365 0.310 0.365 0.365 0.365 120,000 43,800 0.3650 12.48 10.60 12.48 12.48 12.48 3,509 12.482 0.00%
2013-08-06 0 0.365 0.335 0.365 - - 20,000 7,200 0.3600 12.48 11.46 12.48 - - 585 12.311 0.00%
2013-08-05 0 0.365 0.335 0.365 0.310 0.365 816,000 276,160 0.3384 12.48 11.46 12.48 10.60 12.48 23,861 11.574 8.96%
2013-08-02 0 0.335 0.315 0.340 0.300 0.335 252,000 78,800 0.3127 11.46 10.77 11.63 10.26 11.46 7,369 10.694 0.00%
2013-08-01 0 0.335 0.290 0.330 0.280 0.340 252,000 75,500 0.2996 11.46 9.918 11.29 9.576 11.63 7,369 10.246 -1.47%
2013-07-31 0 0.340 0.275 0.350 - - 0 0 - 11.63 9.405 11.97 - - 0 - 0.00%
2013-07-30 0 0.340 0.340 0.350 0.340 0.350 1,112,000 389,080 0.3499 11.63 11.63 11.97 11.63 11.97 32,516 11.966 0.00%
2013-07-29 0 0.340 0.157 0.340 - - 0 0 - 11.63 5.369 11.63 - - 0 - -2.86%
2013-07-26 0 0.350 0.255 0.350 0.350 0.350 12,000 4,200 0.3500 11.97 8.721 11.97 11.97 11.97 351 11.970 0.00%
2013-07-25 0 0.350 0.275 0.350 - - 0 0 - 11.97 9.405 11.97 - - 0 - 0.00%
2013-07-24 0 0.350 0.243 0.350 - - 0 0 - 11.97 8.310 11.97 - - 0 - 0.00%
2013-07-23 0 0.350 0.245 0.350 - - 0 0 - 11.97 8.379 11.97 - - 0 - 0.00%
2013-07-22 0 0.350 0.241 0.350 - - 0 0 - 11.97 8.242 11.97 - - 0 - 0.00%
2013-07-19 0 0.350 0.255 0.350 - - 0 0 - 11.97 8.721 11.97 - - 0 - 0.00%
2013-07-18 0 0.350 0.275 0.350 - - 0 0 - 11.97 9.405 11.97 - - 0 - 0.00%
2013-07-17 0 0.350 0.285 0.350 - - 0 0 - 11.97 9.747 11.97 - - 0 - -1.41%
2013-07-16 0 0.355 0.300 0.355 - - 0 0 - 12.14 10.26 12.14 - - 0 - 0.00%
2013-07-15 0 0.355 0.300 0.355 0.365 0.365 20,000 7,300 0.3650 12.14 10.26 12.14 12.48 12.48 585 12.482 22.41%
2013-07-12 0 0.290 0.260 0.290 - - 0 0 - 9.918 8.892 9.918 - - 0 - 0.00%
2013-07-11 0 0.290 0.265 0.290 - - 0 0 - 9.918 9.063 9.918 - - 0 - 0.00%
2013-07-10 0 0.290 0.260 0.290 0.300 0.300 36,000 10,800 0.3000 9.918 8.892 9.918 10.26 10.26 1,053 10.260 -3.33%
2013-07-09 0 0.300 0.300 0.330 - - 0 0 - 10.26 10.26 11.29 - - 0 - 7.14%
2013-07-08 0 0.280 0.280 0.300 0.280 0.280 216,000 60,480 0.2800 9.576 9.576 10.26 9.576 9.576 6,316 9.5756 -15.15%
2013-07-05 0 0.330 0.255 0.330 0.340 0.340 28,000 9,520 0.3400 11.29 8.721 11.29 11.63 11.63 819 11.628 10.00%
2013-07-04 0 0.300 0.300 0.350 - - 0 0 - 10.26 10.26 11.97 - - 0 - 0.00%
2013-07-03 0 0.300 0.265 0.330 - - 0 0 - 10.26 9.063 11.29 - - 0 - 0.00%
2013-07-02 0 0.300 0.300 0.350 - - 0 0 - 10.26 10.26 11.97 - - 0 - 0.00%
2013-06-28 0 0.300 0.280 0.300 0.280 0.300 400,000 114,000 0.2850 10.26 9.576 10.26 9.576 10.26 11,696 9.7466 3.45%
2013-06-27 0 0.290 0.290 0.350 0.285 0.290 220,000 63,700 0.2895 9.918 9.918 11.97 9.747 9.918 6,433 9.9020 0.00%
2013-06-26 0 0.290 0.290 0.350 0.290 0.295 260,000 76,200 0.2931 9.918 9.918 11.97 9.918 10.09 7,603 10.023 0.00%
2013-06-25 0 0.290 0.290 0.320 0.290 0.295 200,000 58,180 0.2909 9.918 9.918 10.94 9.918 10.09 5,848 9.9484 -1.69%
2013-06-24 0 0.295 0.295 0.425 0.290 0.290 12,000 3,480 0.2900 10.09 10.09 14.53 9.918 9.918 351 9.9176 -13.24%
2013-06-21 0 0.340 0.285 0.340 - - 0 0 - 11.63 9.747 11.63 - - 0 - 0.00%
2013-06-20 0 0.340 0.305 0.395 - - 0 0 - 11.63 10.43 13.51 - - 0 - 0.00%
2013-06-19 0 0.340 0.315 0.340 - - 0 0 - 11.63 10.77 11.63 - - 0 - 0.00%
2013-06-18 0 0.340 0.305 0.425 0.340 0.340 72,000 24,480 0.3400 11.63 10.43 14.53 11.63 11.63 2,105 11.628 0.00%
2013-06-17 0 0.340 0.340 0.390 0.340 0.340 204,000 69,360 0.3400 11.63 11.63 13.34 11.63 11.63 5,965 11.628 6.25%
2013-06-14 0 0.320 0.280 0.380 - - 0 0 - 10.94 9.576 13.00 - - 0 - 0.00%
2013-06-13 0 0.320 0.260 0.385 - - 0 0 - 10.94 8.892 13.17 - - 0 - 0.00%
2013-06-11 0 0.320 0.300 0.350 - - 0 0 - 10.94 10.26 11.97 - - 0 - 0.00%
2013-06-10 0 0.320 0.300 0.350 - - 0 0 - 10.94 10.26 11.97 - - 0 - 0.00%
2013-06-07 0 0.320 0.310 0.400 - - 0 0 - 10.94 10.60 13.68 - - 0 - 0.00%
2013-06-06 0 0.320 0.300 0.400 - - 0 0 - 10.94 10.26 13.68 - - 0 - 0.00%
2013-06-05 0 0.320 0.300 0.350 - - 0 0 - 10.94 10.26 11.97 - - 0 - 0.00%
2013-06-04 0 0.320 0.300 0.395 - - 0 0 - 10.94 10.26 13.51 - - 0 - 0.00%
2013-06-03 0 0.320 0.305 0.395 - - 0 0 - 10.94 10.43 13.51 - - 0 - 0.00%
2013-05-31 0 0.320 0.320 0.345 0.300 0.320 40,000 12,400 0.3100 10.94 10.94 11.80 10.26 10.94 1,170 10.602 6.67%
2013-05-30 0 0.300 0.300 0.350 - - 0 0 - 10.26 10.26 11.97 - - 0 - 0.00%
2013-05-29 0 0.300 0.300 0.370 0.300 0.300 240,000 72,000 0.3000 10.26 10.26 12.65 10.26 10.26 7,018 10.260 0.00%
2013-05-28 0 0.300 0.300 0.345 0.300 0.305 36,000 10,840 0.3011 10.26 10.26 11.80 10.26 10.43 1,053 10.298 -9.09%
2013-05-27 0 0.330 0.320 0.350 0.325 0.330 76,000 24,880 0.3274 11.29 10.94 11.97 11.11 11.29 2,222 11.196 0.00%
2013-05-24 0 0.330 0.330 0.400 0.325 0.325 20,000 6,500 0.3250 11.29 11.29 13.68 11.11 11.11 585 11.115 -5.71%
2013-05-23 0 0.350 0.325 0.400 - - 0 0 - 11.97 11.11 13.68 - - 0 - 0.00%
2013-05-22 0 0.350 0.325 0.400 - - 0 0 - 11.97 11.11 13.68 - - 0 - 0.00%
2013-05-21 0 0.350 0.290 0.400 - - 0 0 - 11.97 9.918 13.68 - - 0 - 0.00%
2013-05-20 0 0.350 0.290 0.350 - - 0 0 - 11.97 9.918 11.97 - - 0 - 0.00%
2013-05-16 0 0.350 0.280 0.400 - - 0 0 - 11.97 9.576 13.68 - - 0 - 0.00%
2013-05-15 0 0.350 0.270 0.400 - - 0 0 - 11.97 9.234 13.68 - - 0 - 0.00%
2013-05-14 0 0.350 0.265 0.350 - - 0 0 - 11.97 9.063 11.97 - - 0 - 0.00%
2013-05-13 0 0.350 0.275 0.400 - - 0 0 - 11.97 9.405 13.68 - - 0 - 0.00%
2013-05-10 0 0.350 0.280 0.420 - - 0 0 - 11.97 9.576 14.36 - - 0 - 0.00%
2013-05-09 0 0.350 0.285 0.415 - - 0 0 - 11.97 9.747 14.19 - - 0 - 0.00%
2013-05-08 0 0.350 0.305 0.420 - - 0 0 - 11.97 10.43 14.36 - - 0 - 0.00%
2013-05-07 0 0.350 0.350 0.495 - - 100,000 35,000 0.3500 11.97 11.97 16.93 - - 2,924 11.970 2.94%
2013-05-06 0 0.340 0.265 0.495 - - 0 0 - 11.63 9.063 16.93 - - 0 - 0.00%
2013-05-03 0 0.340 0.310 0.340 - - 0 0 - 11.63 10.60 11.63 - - 0 - -1.45%
2013-05-02 0 0.345 0.295 0.395 - - 0 0 - 11.80 10.09 13.51 - - 0 - 0.00%
2013-04-30 0 0.345 0.285 0.350 - - 0 0 - 11.80 9.747 11.97 - - 0 - 0.00%
2013-04-29 0 0.345 0.310 0.350 - - 0 0 - 11.80 10.60 11.97 - - 0 - 0.00%
2013-04-26 0 0.345 0.315 0.345 - - 0 0 - 11.80 10.77 11.80 - - 0 - 0.00%
2013-04-25 0 0.345 0.315 0.350 - - 0 0 - 11.80 10.77 11.97 - - 0 - 0.00%
2013-04-24 0 0.345 0.315 0.345 0.330 0.390 92,000 31,800 0.3457 11.80 10.77 11.80 11.29 13.34 2,690 11.821 4.55%
2013-04-23 0 0.330 0.330 0.375 0.330 0.330 4,000 1,320 0.3300 11.29 11.29 12.82 11.29 11.29 117 11.286 0.00%
2013-04-22 0 0.330 0.330 0.350 - - 0 0 - 11.29 11.29 11.97 - - 0 - 0.00%
2013-04-19 0 0.330 0.320 0.390 0.330 0.330 4,000 1,320 0.3300 11.29 10.94 13.34 11.29 11.29 117 11.286 0.00%
2013-04-18 0 0.330 0.330 0.370 0.330 0.330 132,000 43,560 0.3300 11.29 11.29 12.65 11.29 11.29 3,860 11.286 -10.81%
2013-04-17 0 0.370 0.335 0.370 - - 0 0 - 12.65 11.46 12.65 - - 0 - 0.00%
2013-04-16 0 0.370 0.330 0.370 - - 0 0 - 12.65 11.29 12.65 - - 0 - 0.00%
2013-04-15 0 0.370 0.280 0.370 - - 0 0 - 12.65 9.576 12.65 - - 0 - 0.00%
2013-04-12 0 0.370 0.320 0.370 - - 0 0 - 12.65 10.94 12.65 - - 0 - 0.00%
2013-04-11 0 0.370 0.330 0.370 - - 0 0 - 12.65 11.29 12.65 - - 0 - 0.00%
2013-04-10 0 0.370 0.310 0.370 - - 0 0 - 12.65 10.60 12.65 - - 0 - 0.00%
2013-04-09 0 0.370 0.305 0.370 - - 0 0 - 12.65 10.43 12.65 - - 0 - 0.00%
2013-04-08 0 0.370 0.270 0.370 - - 0 0 - 12.65 9.234 12.65 - - 0 - 0.00%
2013-04-05 0 0.370 0.285 0.370 - - 0 0 - 12.65 9.747 12.65 - - 0 - 0.00%
2013-04-03 0 0.370 0.305 0.370 - - 0 0 - 12.65 10.43 12.65 - - 0 - 0.00%
2013-04-02 0 0.370 0.325 0.370 - - 0 0 - 12.65 11.11 12.65 - - 0 - 0.00%
2013-03-28 0 0.370 0.305 0.370 - - 0 0 - 12.65 10.43 12.65 - - 0 - 0.00%
2013-03-27 0 0.370 0.285 0.370 - - 0 0 - 12.65 9.747 12.65 - - 0 - 0.00%
2013-03-26 0 0.370 0.320 0.370 - - 0 0 - 12.65 10.94 12.65 - - 0 - -1.33%
2013-03-25 0 0.375 0.330 0.375 0.375 0.375 56,000 21,000 0.3750 12.82 11.29 12.82 12.82 12.82 1,637 12.824 0.00%
2013-03-22 0 0.375 0.325 0.380 0.375 0.375 208,000 77,560 0.3729 12.82 11.11 13.00 12.82 12.82 6,082 12.752 0.00%
2013-03-21 0 0.375 0.300 0.375 0.375 0.375 102,000 38,100 0.3735 12.82 10.26 12.82 12.82 12.82 2,983 12.774 0.00%
2013-03-20 0 0.375 0.315 0.375 0.375 0.375 100,000 37,500 0.3750 12.82 10.77 12.82 12.82 12.82 2,924 12.824 0.00%
2013-03-19 0 0.375 0.310 0.415 0.375 0.375 100,000 37,500 0.3750 12.82 10.60 14.19 12.82 12.82 2,924 12.824 0.00%
2013-03-18 0 0.375 0.335 0.380 0.375 0.375 100,000 37,500 0.3750 12.82 11.46 13.00 12.82 12.82 2,924 12.824 -1.32%
2013-03-15 0 0.380 0.360 0.390 - - 0 0 - 13.00 12.31 13.34 - - 0 - 0.00%
2013-03-14 0 0.380 0.340 0.410 0.370 0.380 64,000 23,960 0.3744 13.00 11.63 14.02 12.65 13.00 1,871 12.803 2.70%
2013-03-13 0 0.370 0.355 0.370 0.370 0.370 132,000 48,840 0.3700 12.65 12.14 12.65 12.65 12.65 3,860 12.653 -2.63%
2013-03-12 0 0.380 0.355 0.380 0.380 0.385 98,000 37,450 0.3821 13.00 12.14 13.00 13.00 13.17 2,866 13.069 -2.56%
2013-03-11 0 0.390 0.380 0.395 0.365 0.395 204,000 79,180 0.3881 13.34 13.00 13.51 12.48 13.51 5,965 13.274 11.43%
2013-03-08 0 0.350 0.350 0.380 0.350 0.350 140,000 49,000 0.3500 11.97 11.97 13.00 11.97 11.97 4,094 11.970 -7.89%
2013-03-07 0 0.380 0.360 0.385 - - 0 0 - 13.00 12.31 13.17 - - 0 - 0.00%
2013-03-06 0 0.380 0.360 0.380 - - 0 0 - 13.00 12.31 13.00 - - 0 - 0.00%
2013-03-05 0 0.380 0.350 0.380 0.385 0.385 20,000 7,700 0.3850 13.00 11.97 13.00 13.17 13.17 585 13.166 -1.30%
2013-03-04 0 0.385 0.340 0.385 0.390 0.390 72,000 28,080 0.3900 13.17 11.63 13.17 13.34 13.34 2,105 13.337 4.05%
2013-03-01 0 0.370 0.370 0.400 - - 0 0 - 12.65 12.65 13.68 - - 0 - 0.00%
2013-02-28 0 0.370 0.345 0.400 - - 0 0 - 12.65 11.80 13.68 - - 0 - 0.00%
2013-02-27 0 0.370 0.335 0.380 0.340 0.425 92,000 36,060 0.3920 12.65 11.46 13.00 11.63 14.53 2,690 13.404 2.78%
2013-02-26 0 0.360 0.360 0.375 0.350 0.350 20,000 7,000 0.3500 12.31 12.31 12.82 11.97 11.97 585 11.970 0.00%
2013-02-25 0 0.360 0.360 0.405 0.340 0.355 36,000 12,420 0.3450 12.31 12.31 13.85 11.63 12.14 1,053 11.799 -4.00%
2013-02-22 0 0.375 0.350 0.375 - - 0 0 - 12.82 11.97 12.82 - - 0 - -1.32%
2013-02-21 0 0.380 0.380 0.410 0.380 0.380 8,000 3,040 0.3800 13.00 13.00 14.02 13.00 13.00 234 12.995 2.70%
2013-02-20 0 0.370 0.355 0.370 0.370 0.370 16,000 5,920 0.3700 12.65 12.14 12.65 12.65 12.65 468 12.653 -5.13%
2013-02-19 0 0.390 0.370 0.435 0.390 0.420 32,000 12,600 0.3938 13.34 12.65 14.88 13.34 14.36 936 13.466 8.33%
2013-02-18 0 0.360 0.310 0.420 - - 0 0 - 12.31 10.60 14.36 - - 0 - 0.00%
2013-02-15 0 0.360 0.335 0.500 - - 0 0 - 12.31 11.46 17.10 - - 0 - 0.00%
2013-02-14 0 0.360 0.360 0.420 0.360 0.360 20,000 7,200 0.3600 12.31 12.31 14.36 12.31 12.31 585 12.311 0.00%
2013-02-08 0 0.360 0.360 0.450 - - 0 0 - 12.31 12.31 15.39 - - 0 - 0.00%
2013-02-07 0 0.360 0.360 0.445 - - 0 0 - 12.31 12.31 15.22 - - 0 - 0.00%
2013-02-06 0 0.360 0.360 0.400 0.360 0.380 124,000 46,040 0.3713 12.31 12.31 13.68 12.31 13.00 3,626 12.698 -2.70%
2013-02-05 0 0.370 0.360 0.370 - - 0 0 - 12.65 12.31 12.65 - - 0 - -1.33%
2013-02-04 0 0.375 0.340 0.375 - - 0 0 - 12.82 11.63 12.82 - - 0 - 0.00%
2013-02-01 0 0.375 0.375 0.400 0.375 0.375 20,000 7,500 0.3750 12.82 12.82 13.68 12.82 12.82 585 12.824 0.00%
2013-01-31 0 0.375 0.330 0.375 0.370 0.375 204,000 75,740 0.3713 12.82 11.29 12.82 12.65 12.82 5,965 12.697 -3.85%
2013-01-30 0 0.390 0.370 0.390 0.380 0.390 12,000 4,640 0.3867 13.34 12.65 13.34 13.00 13.34 351 13.223 2.63%
2013-01-29 0 0.380 0.365 0.380 0.380 0.380 24,000 9,120 0.3800 13.00 12.48 13.00 13.00 13.00 702 12.995 -2.56%
2013-01-28 0 0.390 0.380 0.390 - - 0 0 - 13.34 13.00 13.34 - - 0 - 0.00%
2013-01-25 0 0.390 0.390 0.400 0.380 0.380 140,000 53,200 0.3800 13.34 13.34 13.68 13.00 13.00 4,094 12.995 2.63%
2013-01-24 0 0.380 0.365 0.410 0.380 0.380 12,000 4,560 0.3800 13.00 12.48 14.02 13.00 13.00 351 12.995 0.00%
2013-01-23 0 0.380 0.355 0.380 - - 0 0 - 13.00 12.14 13.00 - - 0 - 0.00%
2013-01-22 0 0.380 0.365 0.380 0.380 0.380 32,000 12,160 0.3800 13.00 12.48 13.00 13.00 13.00 936 12.995 0.00%
2013-01-21 0 0.380 0.365 0.380 0.380 0.400 44,000 16,800 0.3818 13.00 12.48 13.00 13.00 13.68 1,287 13.058 0.00%
2013-01-18 0 0.380 0.360 0.390 - - 0 0 - 13.00 12.31 13.34 - - 0 - 0.00%
2013-01-17 0 0.380 0.360 0.395 0.380 0.380 44,000 16,720 0.3800 13.00 12.31 13.51 13.00 13.00 1,287 12.995 0.00%
2013-01-16 0 0.380 0.380 0.395 - - 0 0 - 13.00 13.00 13.51 - - 0 - 0.00%
2013-01-15 0 0.380 0.375 0.410 0.380 0.380 12,000 4,560 0.3800 13.00 12.82 14.02 13.00 13.00 351 12.995 -1.30%
2013-01-14 0 0.385 0.375 0.385 - - 0 0 - 13.17 12.82 13.17 - - 0 - -1.28%
2013-01-11 0 0.390 0.370 0.410 - - 0 0 - 13.34 12.65 14.02 - - 0 - 0.00%
2013-01-10 0 0.390 0.390 0.410 0.360 0.380 12,000 4,400 0.3667 13.34 13.34 14.02 12.31 13.00 351 12.539 2.63%
2013-01-09 0 0.380 0.360 0.380 0.380 0.380 93,199 35,415 0.3800 13.00 12.31 13.00 13.00 13.00 2,725 12.995 0.00%
2013-01-08 0 0.380 0.375 0.380 0.380 0.390 388,000 148,540 0.3828 13.00 12.82 13.00 13.00 13.34 11,345 13.092 -3.80%
2013-01-07 0 0.395 0.370 0.395 - - 0 0 - 13.51 12.65 13.51 - - 0 - 0.00%
2013-01-04 0 0.395 0.380 0.395 - - 0 0 - 13.51 13.00 13.51 - - 0 - 0.00%
2013-01-03 0 0.395 0.380 0.415 0.395 0.395 12,000 4,740 0.3950 13.51 13.00 14.19 13.51 13.51 351 13.508 0.00%
2013-01-02 0 0.395 0.370 0.400 - - 0 0 - 13.51 12.65 13.68 - - 0 - 0.00%
2012-12-31 0 0.395 0.395 0.410 - - 0 0 - 13.51 13.51 14.02 - - 0 - 1.28%
2012-12-28 0 0.390 0.365 0.420 - - 0 0 - 13.34 12.48 14.36 - - 0 - 0.00%
2012-12-27 0 0.390 0.365 0.390 0.390 0.390 20,000 7,800 0.3900 13.34 12.48 13.34 13.34 13.34 585 13.337 -1.27%
2012-12-24 0 0.395 0.395 0.415 - - 0 0 - 13.51 13.51 14.19 - - 0 - 5.33%
2012-12-21 0 0.375 0.375 0.390 0.375 0.380 20,000 7,540 0.3770 12.82 12.82 13.34 12.82 13.00 585 12.893 -6.25%
2012-12-20 0 0.400 0.375 0.400 0.410 0.410 4,000 1,640 0.4100 13.68 12.82 13.68 14.02 14.02 117 14.021 0.00%
2012-12-19 0 0.400 0.370 0.400 0.410 0.410 12,000 4,920 0.4100 13.68 12.65 13.68 14.02 14.02 351 14.021 1.27%
2012-12-18 0 0.395 0.375 0.395 0.395 0.395 12,000 4,740 0.3950 13.51 12.82 13.51 13.51 13.51 351 13.508 -1.25%
2012-12-17 0 0.400 0.375 0.400 0.400 0.400 128,000 51,200 0.4000 13.68 12.82 13.68 13.68 13.68 3,743 13.679 0.00%
2012-12-14 0 0.400 0.390 0.400 0.400 0.415 184,000 74,100 0.4027 13.68 13.34 13.68 13.68 14.19 5,380 13.772 0.00%
2012-12-13 0 0.400 0.390 0.410 0.400 0.400 132,000 52,800 0.4000 13.68 13.34 14.02 13.68 13.68 3,860 13.679 3.90%
2012-12-12 0 0.385 0.385 0.395 0.365 0.385 75,288,060 27,115,241 0.3602 13.17 13.17 13.51 12.48 13.17 2,201,496 12.317 -1.28%
2012-12-11 0 0.390 0.385 0.390 0.350 0.400 2,912,000 1,076,020 0.3695 13.34 13.17 13.34 11.97 13.68 85,150 12.637 -2.50%
2012-12-10 0 0.400 0.400 0.420 0.360 0.360 8,000 2,880 0.3600 13.68 13.68 14.36 12.31 12.31 234 12.311 0.00%
2012-12-07 0 0.400 0.400 0.405 0.400 0.410 72,000 29,140 0.4047 13.68 13.68 13.85 13.68 14.02 2,105 13.841 0.00%
2012-12-06 0 0.400 0.400 0.420 0.390 0.395 40,000 15,820 0.3955 13.68 13.68 14.36 13.34 13.51 1,170 13.526 0.00%
2012-12-05 0 0.400 0.400 0.445 0.395 0.400 68,000 27,080 0.3982 13.68 13.68 15.22 13.51 13.68 1,988 13.619 1.27%
2012-12-04 0 0.395 0.395 0.400 0.395 0.450 2,616,000 1,148,020 0.4388 13.51 13.51 13.68 13.51 15.39 76,494 15.008 -9.20%
2012-12-03 0 0.435 0.435 0.455 0.360 0.455 3,496,000 1,515,320 0.4334 14.88 14.88 15.56 12.31 15.56 102,226 14.823 16.00%
2012-11-30 0 0.375 0.335 0.375 - - 0 0 - 12.82 11.46 12.82 - - 0 - -1.32%
2012-11-29 0 0.380 0.350 0.380 0.385 0.390 48,000 18,500 0.3854 13.00 11.97 13.00 13.17 13.34 1,404 13.181 10.14%
2012-11-28 0 0.345 0.345 0.365 0.320 0.345 116,000 40,400 0.3483 11.80 11.80 12.48 10.94 11.80 3,392 11.911 -5.48%
2012-11-27 0 0.365 0.345 0.365 0.340 0.390 48,000 16,700 0.3479 12.48 11.80 12.48 11.63 13.34 1,404 11.898 1.39%
2012-11-26 0 0.360 0.335 0.360 - - 0 0 - 12.31 11.46 12.31 - - 0 - 0.00%
2012-11-23 0 0.360 0.345 0.360 0.380 0.380 80,000 30,400 0.3800 12.31 11.80 12.31 13.00 13.00 2,339 12.995 2.86%
2012-11-22 0 0.350 0.320 0.350 - - 0 0 - 11.97 10.94 11.97 - - 0 - 0.00%
2012-11-21 0 0.350 0.320 0.360 - - 0 0 - 11.97 10.94 12.31 - - 0 - 0.00%
2012-11-20 0 0.350 0.325 0.365 - - 0 0 - 11.97 11.11 12.48 - - 0 - 0.00%
2012-11-19 0 0.350 0.325 0.355 - - 0 0 - 11.97 11.11 12.14 - - 0 - 0.00%
2012-11-16 0 0.350 0.350 0.365 0.345 0.350 280,000 97,980 0.3499 11.97 11.97 12.48 11.80 11.97 8,187 11.967 0.00%
2012-11-15 0 0.350 0.350 0.370 0.350 0.360 306,000 108,880 0.3558 11.97 11.97 12.65 11.97 12.31 8,948 12.168 -2.78%
2012-11-14 0 0.360 0.360 0.370 0.360 0.360 8,000 2,880 0.3600 12.31 12.31 12.65 12.31 12.31 234 12.311 1.41%
2012-11-13 0 0.355 0.355 0.380 0.355 0.370 272,000 100,580 0.3698 12.14 12.14 13.00 12.14 12.65 7,954 12.646 -4.05%
2012-11-12 0 0.370 0.370 0.385 0.370 0.380 148,000 55,400 0.3743 12.65 12.65 13.17 12.65 13.00 4,328 12.801 0.00%
2012-11-09 0 0.370 0.370 0.380 0.355 0.370 68,000 25,100 0.3691 12.65 12.65 13.00 12.14 12.65 1,988 12.623 4.23%
2012-11-08 0 0.355 0.355 0.370 0.345 0.345 4,000 1,380 0.3450 12.14 12.14 12.65 11.80 11.80 117 11.799 -1.39%
2012-11-07 0 0.360 0.350 0.370 - - 0 0 - 12.31 11.97 12.65 - - 0 - 0.00%
2012-11-06 0 0.360 0.360 0.385 0.360 0.360 12,000 4,320 0.3600 12.31 12.31 13.17 12.31 12.31 351 12.311 2.86%
2012-11-05 0 0.350 0.345 0.380 0.350 0.370 184,000 67,500 0.3668 11.97 11.80 13.00 11.97 12.65 5,380 12.546 -4.11%
2012-11-02 0 0.365 0.360 0.365 0.350 0.365 48,000 17,320 0.3608 12.48 12.31 12.48 11.97 12.48 1,404 12.340 4.29%
2012-11-01 0 0.350 0.350 0.360 0.350 0.360 2,208,000 773,880 0.3505 11.97 11.97 12.31 11.97 12.31 64,564 11.986 -2.78%
2012-10-31 0 0.360 0.360 0.375 0.345 0.375 400,000 141,780 0.3545 12.31 12.31 12.82 11.80 12.82 11,696 12.122 0.00%
2012-10-30 0 0.360 0.360 0.380 0.355 0.365 232,000 83,640 0.3605 12.31 12.31 13.00 12.14 12.48 6,784 12.329 -1.37%
2012-10-29 0 0.365 0.360 0.375 0.350 0.400 1,620,000 593,200 0.3662 12.48 12.31 12.82 11.97 13.68 47,370 12.523 -15.12%
2012-10-26 0 0.430 0.415 0.440 0.430 0.450 188,000 82,680 0.4398 14.71 14.19 15.05 14.71 15.39 5,497 15.040 -8.51%
2012-10-25 0 0.470 0.430 0.470 0.380 0.470 2,616,000 1,183,460 0.4524 16.07 14.71 16.07 13.00 16.07 76,494 15.471 18.99%
2012-10-24 0 0.395 0.395 0.425 0.395 0.420 944,000 391,740 0.4150 13.51 13.51 14.53 13.51 14.36 27,603 14.192 -2.47%
2012-10-22 0 0.405 0.410 0.430 0.345 0.460 1,800,000 728,760 0.4049 13.85 14.02 14.71 11.80 15.73 52,634 13.846 19.12%
2012-10-19 0 0.340 0.330 0.375 0.340 0.400 820,000 281,960 0.3439 11.63 11.29 12.82 11.63 13.68 23,978 11.759 0.00%
2012-10-18 0 0.340 0.330 0.360 0.330 0.340 100,000 33,680 0.3368 11.63 11.29 12.31 11.29 11.63 2,924 11.518 0.00%
2012-10-17 0 0.340 0.305 0.350 - - 0 0 - 11.63 10.43 11.97 - - 0 - 0.00%
2012-10-16 0 0.340 0.325 0.340 0.320 0.340 40,000 13,360 0.3340 11.63 11.11 11.63 10.94 11.63 1,170 11.422 6.25%
2012-10-15 0 0.320 0.305 0.320 0.320 0.320 100,000 32,000 0.3200 10.94 10.43 10.94 10.94 10.94 2,924 10.944 -4.48%
2012-10-12 0 0.335 0.315 0.340 - - 0 0 - 11.46 10.77 11.63 - - 0 - 0.00%
2012-10-11 0 0.335 0.305 0.335 - - 0 0 - 11.46 10.43 11.46 - - 0 - 0.00%
2012-10-10 0 0.335 0.320 0.340 0.320 0.335 100,000 33,200 0.3320 11.46 10.94 11.63 10.94 11.46 2,924 11.354 4.69%
2012-10-09 0 0.320 0.300 0.335 - - 0 0 - 10.94 10.26 11.46 - - 0 - 0.00%
2012-10-08 0 0.320 0.305 0.345 - - 0 0 - 10.94 10.43 11.80 - - 0 - 0.00%
2012-10-05 0 0.320 0.320 0.340 - - 0 0 - 10.94 10.94 11.63 - - 0 - 0.00%
2012-10-04 0 0.320 0.310 0.335 - - 0 0 - 10.94 10.60 11.46 - - 0 - 0.00%
2012-10-03 0 0.320 0.320 0.340 0.320 0.320 20,000 6,400 0.3200 10.94 10.94 11.63 10.94 10.94 585 10.944 1.59%
2012-09-28 0 0.315 0.315 0.340 0.315 0.320 32,000 10,160 0.3175 10.77 10.77 11.63 10.77 10.94 936 10.858 -7.35%
2012-09-27 0 0.340 0.305 0.340 0.315 0.345 260,000 83,480 0.3211 11.63 10.43 11.63 10.77 11.80 7,603 10.980 0.00%
2012-09-26 0 0.340 0.315 0.340 0.345 0.350 100,000 35,680 0.3568 11.63 10.77 11.63 11.80 11.97 2,924 12.202 0.00%
2012-09-25 0 0.340 0.325 0.340 0.315 0.340 56,000 18,100 0.3232 11.63 11.11 11.63 10.77 11.63 1,637 11.053 7.94%
2012-09-24 0 0.315 0.315 0.330 0.305 0.330 668,000 213,040 0.3189 10.77 10.77 11.29 10.43 11.29 19,533 10.907 -4.55%
2012-09-21 0 0.330 0.300 0.335 - - 0 0 - 11.29 10.26 11.46 - - 0 - 0.00%
2012-09-20 0 0.330 0.305 0.330 - - 0 0 - 11.29 10.43 11.29 - - 0 - 0.00%
2012-09-19 0 0.330 0.310 0.330 0.330 0.330 12,000 3,960 0.3300 11.29 10.60 11.29 11.29 11.29 351 11.286 0.00%
2012-09-18 0 0.330 0.310 0.330 0.335 0.335 76,000 25,460 0.3350 11.29 10.60 11.29 11.46 11.46 2,222 11.457 0.00%
2012-09-17 0 0.330 0.305 0.335 - - 0 0 - 11.29 10.43 11.46 - - 0 - 0.00%
2012-09-14 0 0.330 0.315 0.335 0.300 0.330 164,000 53,160 0.3241 11.29 10.77 11.46 10.26 11.29 4,796 11.085 0.00%
2012-09-13 0 0.330 0.320 0.330 0.320 0.350 136,000 46,440 0.3415 11.29 10.94 11.29 10.94 11.97 3,977 11.678 -2.94%
2012-09-12 0 0.340 0.315 0.340 0.315 0.355 380,000 128,540 0.3383 11.63 10.77 11.63 10.77 12.14 11,112 11.568 4.62%
2012-09-11 0 0.325 0.310 0.325 0.295 0.330 152,000 46,740 0.3075 11.11 10.60 11.11 10.09 11.29 4,445 10.516 -2.99%
2012-09-10 0 0.335 0.310 0.340 0.330 0.345 188,000 63,340 0.3369 11.46 10.60 11.63 11.29 11.80 5,497 11.522 0.00%
2012-09-07 0 0.335 0.305 0.335 0.310 0.345 288,000 96,260 0.3342 11.46 10.43 11.46 10.60 11.80 8,421 11.430 3.08%
2012-09-06 0 0.325 0.315 0.330 0.300 0.325 416,000 130,360 0.3134 11.11 10.77 11.29 10.26 11.11 12,164 10.717 6.56%
2012-09-05 0 0.305 0.305 0.325 0.280 0.325 308,000 91,940 0.2985 10.43 10.43 11.11 9.576 11.11 9,006 10.209 1.67%
2012-09-04 0 0.300 0.300 0.325 0.285 0.325 176,000 52,360 0.2975 10.26 10.26 11.11 9.747 11.11 5,146 10.174 0.00%
2012-09-03 0 0.300 0.300 0.325 0.300 0.305 236,000 70,900 0.3004 10.26 10.26 11.11 10.26 10.43 6,901 10.274 0.00%
2012-08-31 0 0.300 0.275 0.325 0.275 0.300 184,000 51,620 0.2805 10.26 9.405 11.11 9.405 10.26 5,380 9.5942 0.00%
2012-08-30 0 0.300 0.290 0.300 0.290 0.300 548,000 164,200 0.2996 10.26 9.918 10.26 9.918 10.26 16,024 10.247 -11.76%
2012-08-29 0 0.340 0.310 0.340 0.315 0.350 108,000 37,180 0.3443 11.63 10.60 11.63 10.77 11.97 3,158 11.773 3.03%
2012-08-28 0 0.330 0.320 0.330 0.295 0.330 652,000 202,040 0.3099 11.29 10.94 11.29 10.09 11.29 19,065 10.597 17.86%
2012-08-27 0 0.280 0.275 0.285 0.270 0.330 1,124,000 313,780 0.2792 9.576 9.405 9.747 9.234 11.29 32,867 9.5470 -5.08%
2012-08-24 0 0.295 0.285 0.300 0.285 0.340 1,036,000 330,820 0.3193 10.09 9.747 10.26 9.747 11.63 30,294 10.920 -13.24%
2012-08-23 0 0.340 0.325 0.340 0.330 0.370 1,476,000 504,760 0.3420 11.63 11.11 11.63 11.29 12.65 43,160 11.695 -11.69%
2012-08-22 0 0.385 0.385 0.400 0.365 0.405 1,600,000 621,340 0.3883 13.17 13.17 13.68 12.48 13.85 46,786 13.281 -11.49%
2012-08-21 0 0.435 0.410 0.435 0.410 0.590 67,388,000 25,210,720 0.3741 14.88 14.02 14.88 14.02 20.18 1,970,491 12.794 8.75%
2012-08-20 0 0.400 0.320 0.485 - - 0 0 - 13.68 10.94 16.59 - - 0 - 0.00%
2012-08-17 0 0.400 0.400 0.500 - - 0 0 - 13.68 13.68 17.10 - - 0 - 0.00%
2012-08-16 0 0.400 0.380 0.440 - - 0 0 - 13.68 13.00 15.05 - - 0 - 0.00%
2012-08-15 0 0.400 0.355 0.425 - - 0 0 - 13.68 12.14 14.53 - - 0 - 0.00%
2012-08-14 0 0.400 0.335 0.425 - - 0 0 - 13.68 11.46 14.53 - - 0 - 0.00%
2012-08-13 0 0.400 0.400 0.430 0.320 0.320 328,000 104,960 0.3200 13.68 13.68 14.71 10.94 10.94 9,591 10.944 0.00%
2012-08-10 0 0.400 0.330 - 0.400 0.400 40,000 16,000 0.4000 13.68 11.29 - 13.68 13.68 1,170 13.679 2.56%
2012-08-09 0 0.390 0.320 0.400 - - 0 0 - 13.34 10.94 13.68 - - 0 - 0.00%
2012-08-08 0 0.390 0.320 0.400 - - 0 0 - 13.34 10.94 13.68 - - 0 - 0.00%
2012-08-07 0 0.390 0.335 0.400 - - 0 0 - 13.34 11.46 13.68 - - 0 - 0.00%
2012-08-06 0 0.390 0.325 0.400 0.320 0.390 40,000 13,640 0.3410 13.34 11.11 13.68 10.94 13.34 1,170 11.662 2.63%
2012-08-03 0 0.380 0.310 0.380 - - 0 0 - 13.00 10.60 13.00 - - 0 - -5.00%
2012-08-02 0 0.400 0.350 0.400 - - 0 0 - 13.68 11.97 13.68 - - 0 - 0.00%
2012-08-01 0 0.400 0.310 0.400 0.400 0.400 40,000 16,000 0.4000 13.68 10.60 13.68 13.68 13.68 1,170 13.679 1.27%
2012-07-31 0 0.395 0.300 0.400 0.395 0.395 8,000 3,160 0.3950 13.51 10.26 13.68 13.51 13.51 234 13.508 16.18%
2012-07-30 0 0.340 0.305 0.395 - - 0 0 - 11.63 10.43 13.51 - - 0 - 0.00%
2012-07-27 0 0.340 0.305 - - - 0 0 - 11.63 10.43 - - - 0 - 0.00%
2012-07-26 0 0.340 0.340 0.350 0.325 0.340 20,000 6,700 0.3350 11.63 11.63 11.97 11.11 11.63 585 11.457 -2.86%
2012-07-25 0 0.350 0.315 - - - 0 0 - 11.97 10.77 - - - 0 - 0.00%
2012-07-24 0 0.350 0.315 - - - 0 0 - 11.97 10.77 - - - 0 - 0.00%
2012-07-23 0 0.350 0.310 - - - 0 0 - 11.97 10.60 - - - 0 - 0.00%
2012-07-20 0 0.350 0.315 0.360 0.350 0.360 88,000 30,880 0.3509 11.97 10.77 12.31 11.97 12.31 2,573 12.001 12.90%
2012-07-19 0 0.310 0.310 0.365 0.300 0.315 40,000 12,140 0.3035 10.60 10.60 12.48 10.26 10.77 1,170 10.379 -11.43%
2012-07-18 0 0.350 0.310 0.450 - - 0 0 - 11.97 10.60 15.39 - - 0 - 0.00%
2012-07-17 0 0.350 0.305 - - - 0 0 - 11.97 10.43 - - - 0 - 0.00%
2012-07-16 0 0.350 0.330 0.370 - - 0 0 - 11.97 11.29 12.65 - - 0 - 0.00%
2012-07-13 0 0.350 0.330 0.370 0.300 0.405 48,000 16,820 0.3504 11.97 11.29 12.65 10.26 13.85 1,404 11.984 -10.26%
2012-07-12 0 0.390 0.305 0.390 - - 0 0 - 13.34 10.43 13.34 - - 0 - -1.27%
2012-07-11 0 0.395 0.315 0.445 - - 0 0 - 13.51 10.77 15.22 - - 0 - 0.00%
2012-07-10 0 0.395 0.345 0.405 - - 0 0 - 13.51 11.80 13.85 - - 0 - 0.00%
2012-07-09 0 0.395 0.395 0.460 0.390 0.390 36,000 14,040 0.3900 13.51 13.51 15.73 13.34 13.34 1,053 13.337 -17.71%
2012-07-06 0 0.480 0.405 0.480 - - 0 0 - 16.42 13.85 16.42 - - 0 - 0.00%
2012-07-05 0 0.480 0.380 0.480 - - 0 0 - 16.42 13.00 16.42 - - 0 - 0.00%
2012-07-04 0 0.480 0.380 0.480 - - 0 0 - 16.42 13.00 16.42 - - 0 - 0.00%
2012-07-03 0 0.480 0.390 0.480 - - 0 0 - 16.42 13.34 16.42 - - 0 - 0.00%
2012-06-29 0 0.480 0.380 0.500 - - 0 0 - 16.42 13.00 17.10 - - 0 - 0.00%
2012-06-28 0 0.480 0.380 0.480 0.480 0.480 40,000 19,200 0.4800 16.42 13.00 16.42 16.42 16.42 1,170 16.415 0.00%
2012-06-27 0 0.480 0.400 0.480 - - 0 0 - 16.42 13.68 16.42 - - 0 - 0.00%
2012-06-26 0 0.480 0.390 0.480 - - 0 0 - 16.42 13.34 16.42 - - 0 - 0.00%
2012-06-25 0 0.480 0.380 0.480 - - 0 0 - 16.42 13.00 16.42 - - 0 - 0.00%
2012-06-22 0 0.480 0.385 0.480 - - 0 0 - 16.42 13.17 16.42 - - 0 - 0.00%
2012-06-21 0 0.480 0.405 0.480 0.480 0.480 208,000 99,840 0.4800 16.42 13.85 16.42 16.42 16.42 6,082 16.415 0.00%
2012-06-20 0 0.480 0.405 0.510 - - 0 0 - 16.42 13.85 17.44 - - 0 - 0.00%
2012-06-19 0 0.480 0.405 0.500 - - 0 0 - 16.42 13.85 17.10 - - 0 - 0.00%
2012-06-18 0 0.480 0.405 0.480 - - 0 0 - 16.42 13.85 16.42 - - 0 - 0.00%
2012-06-15 0 0.480 0.420 0.480 0.440 0.480 44,000 20,240 0.4600 16.42 14.36 16.42 15.05 16.42 1,287 15.731 -4.00%
2012-06-14 0 0.500 0.470 0.500 - - 20,000 9,400 0.4700 17.10 16.07 17.10 - - 585 16.073 -13.79%
2012-06-13 0 0.580 0.395 0.580 0.400 0.580 708,000 345,960 0.4886 19.84 13.51 19.84 13.68 19.84 20,703 16.711 46.84%
2012-06-12 0 0.395 0.345 0.395 - - 0 0 - 13.51 11.80 13.51 - - 0 - 0.00%
2012-06-11 0 0.395 0.340 0.395 0.400 0.400 120,000 48,000 0.4000 13.51 11.63 13.51 13.68 13.68 3,509 13.679 1.28%
2012-06-08 0 0.390 0.355 0.420 - - 0 0 - 13.34 12.14 14.36 - - 0 - 0.00%
2012-06-07 0 0.390 0.350 0.420 - - 0 0 - 13.34 11.97 14.36 - - 0 - 0.00%
2012-06-06 0 0.390 0.380 0.450 0.380 0.390 24,000 9,200 0.3833 13.34 13.00 15.39 13.00 13.34 702 13.109 -1.27%
2012-06-05 0 0.395 0.360 0.445 0.375 0.395 8,000 3,080 0.3850 13.51 12.31 15.22 12.82 13.51 234 13.166 -3.66%
2012-06-04 0 0.410 0.365 0.410 - - 0 0 - 14.02 12.48 14.02 - - 0 - 0.00%
2012-06-01 0 0.410 0.390 0.450 0.395 0.410 32,000 12,820 0.4006 14.02 13.34 15.39 13.51 14.02 936 13.701 -10.87%
2012-05-31 0 0.460 0.390 0.460 0.460 0.460 20,000 9,200 0.4600 15.73 13.34 15.73 15.73 15.73 585 15.731 1.10%
2012-05-30 0 0.455 0.380 0.465 - - 0 0 - 15.56 13.00 15.90 - - 0 - 0.00%
2012-05-29 0 0.455 0.400 0.455 0.470 0.470 4,000 1,880 0.4700 15.56 13.68 15.56 16.07 16.07 117 16.073 8.33%
2012-05-28 0 0.420 0.335 0.470 - - 0 0 - 14.36 11.46 16.07 - - 0 - 0.00%
2012-05-25 0 0.420 0.340 0.470 - - 0 0 - 14.36 11.63 16.07 - - 0 - 0.00%
2012-05-24 0 0.420 0.420 0.435 0.420 0.420 8,000 3,360 0.4200 14.36 14.36 14.88 14.36 14.36 234 14.363 0.00%
2012-05-23 0 0.420 0.350 0.420 - - 0 0 - 14.36 11.97 14.36 - - 0 - -8.70%
2012-05-22 0 0.460 0.385 0.460 0.360 0.500 68,000 29,300 0.4309 15.73 13.17 15.73 12.31 17.10 1,988 14.736 -8.00%
2012-05-21 0 0.500 0.335 0.500 0.335 0.500 32,000 11,840 0.3700 17.10 11.46 17.10 11.46 17.10 936 12.653 42.86%
2012-05-18 0 0.350 0.310 0.350 0.350 0.350 12,000 4,200 0.3500 11.97 10.60 11.97 11.97 11.97 351 11.970 0.00%
2012-05-17 0 0.350 0.280 0.355 - - 0 0 - 11.97 9.576 12.14 - - 0 - 0.00%
2012-05-16 0 0.350 0.290 0.350 - - 0 0 - 11.97 9.918 11.97 - - 0 - -6.67%
2012-05-15 0 0.375 0.310 0.375 - - 0 0 - 12.82 10.60 12.82 - - 0 - -1.32%
2012-05-14 0 0.380 0.320 0.330 0.365 0.380 56,000 20,800 0.3714 13.00 10.94 11.29 12.48 13.00 1,637 12.702 8.57%
2012-05-11 0 0.350 0.355 0.360 0.330 0.355 320,000 108,700 0.3397 11.97 12.14 12.31 11.29 12.14 9,357 11.617 -22.22%
2012-05-10 0 0.450 0.315 0.450 - - 0 0 - 15.39 10.77 15.39 - - 0 - 0.00%
2012-05-09 0 0.450 0.290 0.450 - - 0 0 - 15.39 9.918 15.39 - - 0 - -2.17%
2012-05-08 0 0.460 0.355 0.460 0.305 0.465 20,000 8,660 0.4330 15.73 12.14 15.73 10.43 15.90 585 14.808 0.00%
2012-05-07 0 0.460 - 0.460 - - 0 0 - 15.73 - 15.73 - - 0 - 0.00%
2012-05-04 0 0.460 0.305 0.460 - - 0 0 - 15.73 10.43 15.73 - - 0 - 0.00%
2012-05-03 0 0.460 0.305 0.465 - - 0 0 - 15.73 10.43 15.90 - - 0 - 0.00%
2012-05-02 0 0.460 0.330 0.460 0.450 0.460 40,000 18,040 0.4510 15.73 11.29 15.73 15.39 15.73 1,170 15.424 2.22%
2012-04-30 0 0.450 0.330 0.465 - - 0 0 - 15.39 11.29 15.90 - - 0 - 0.00%
2012-04-27 0 0.450 0.355 0.450 0.450 0.460 24,000 10,880 0.4533 15.39 12.14 15.39 15.39 15.73 702 15.503 -2.17%
2012-04-26 0 0.460 0.330 0.460 - - 0 0 - 15.73 11.29 15.73 - - 0 - 0.00%
2012-04-25 0 0.460 0.360 0.460 - - 0 0 - 15.73 12.31 15.73 - - 0 - 0.00%
2012-04-24 0 0.460 0.360 0.460 0.460 0.460 12,000 5,520 0.4600 15.73 12.31 15.73 15.73 15.73 351 15.731 0.00%
2012-04-23 0 0.460 0.350 0.460 0.460 0.460 12,000 5,520 0.4600 15.73 11.97 15.73 15.73 15.73 351 15.731 9.52%
2012-04-20 0 0.420 0.305 0.460 - - 0 0 - 14.36 10.43 15.73 - - 0 - 0.00%
2012-04-19 0 0.420 0.365 0.460 - - 0 0 - 14.36 12.48 15.73 - - 0 - 0.00%
2012-04-18 0 0.420 0.385 0.465 0.420 0.420 120,000 50,400 0.4200 14.36 13.17 15.90 14.36 14.36 3,509 14.363 -5.62%
2012-04-17 0 0.445 0.445 0.470 - - 0 0 - 15.22 15.22 16.07 - - 0 - 0.00%
2012-04-16 0 0.445 0.445 0.495 0.445 0.460 144,000 65,040 0.4517 15.22 15.22 16.93 15.22 15.73 4,211 15.446 -3.26%
2012-04-13 0 0.460 0.440 0.460 0.460 0.460 504,000 231,840 0.4600 15.73 15.05 15.73 15.73 15.73 14,737 15.731 0.00%
2012-04-12 0 0.460 0.460 0.495 0.460 0.460 40,000 18,400 0.4600 15.73 15.73 16.93 15.73 15.73 1,170 15.731 -1.08%
2012-04-11 0 0.465 0.465 0.490 0.455 0.455 32,000 14,560 0.4550 15.90 15.90 16.76 15.56 15.56 936 15.560 -7.00%
2012-04-10 0 0.500 0.450 0.500 - - 0 0 - 17.10 15.39 17.10 - - 0 - 0.00%
2012-04-05 0 0.500 0.465 0.500 - - 0 0 - 17.10 15.90 17.10 - - 0 - 0.00%
2012-04-03 0 0.500 0.465 0.500 - - 0 0 - 17.10 15.90 17.10 - - 0 - 0.00%
2012-04-02 0 0.500 0.465 0.500 - - 0 0 - 17.10 15.90 17.10 - - 0 - 0.00%
2012-03-30 0 0.500 0.490 0.500 0.500 0.500 380,000 190,000 0.5000 17.10 16.76 17.10 17.10 17.10 11,112 17.099 0.00%
2012-03-29 0 0.500 0.480 0.500 0.470 0.500 1,140,000 565,600 0.4961 17.10 16.42 17.10 16.07 17.10 33,335 16.967 0.00%
2012-03-28 0 0.500 0.480 0.500 - - 0 0 - 17.10 16.42 17.10 - - 0 - 0.00%
2012-03-27 0 0.500 0.490 0.500 0.500 0.510 616,000 308,040 0.5001 17.10 16.76 17.10 17.10 17.44 18,012 17.102 0.00%
2012-03-26 0 0.500 0.500 0.510 0.490 0.510 1,580,000 791,300 0.5008 17.10 17.10 17.44 16.76 17.44 46,201 17.127 8.70%
2012-03-23 0 0.460 0.460 0.490 0.460 0.460 140,000 64,400 0.4600 15.73 15.73 16.76 15.73 15.73 4,094 15.731 -2.13%
2012-03-22 0 0.470 0.470 0.500 0.460 0.500 1,552,000 758,360 0.4886 16.07 16.07 17.10 15.73 17.10 45,382 16.711 -6.00%
2012-03-21 0 0.500 0.480 0.510 0.495 0.500 612,000 305,400 0.4990 17.10 16.42 17.44 16.93 17.10 17,895 17.066 4.17%
2012-03-20 0 0.480 0.475 0.500 0.480 0.480 300,000 144,000 0.4800 16.42 16.24 17.10 16.42 16.42 8,772 16.415 -4.00%
2012-03-19 0 0.500 0.480 0.510 0.475 0.500 524,000 255,500 0.4876 17.10 16.42 17.44 16.24 17.10 15,322 16.675 -1.96%
2012-03-16 0 0.510 0.490 0.510 0.500 0.510 452,000 228,480 0.5055 17.44 16.76 17.44 17.10 17.44 13,217 17.287 2.00%
2012-03-15 0 0.500 0.470 0.500 - - 0 0 - 17.10 16.07 17.10 - - 0 - -1.96%
2012-03-14 0 0.510 0.490 0.510 0.480 0.510 500,000 249,320 0.4986 17.44 16.76 17.44 16.42 17.44 14,620 17.053 2.00%
2012-03-13 0 0.500 0.485 0.500 - - 0 0 - 17.10 16.59 17.10 - - 0 - -1.96%
2012-03-12 0 0.510 0.500 0.510 0.510 0.520 304,000 156,040 0.5133 17.44 17.10 17.44 17.44 17.78 8,889 17.554 -1.92%
2012-03-09 0 0.520 0.485 0.520 0.475 0.530 656,000 339,640 0.5177 17.78 16.59 17.78 16.24 18.13 19,182 17.706 9.47%
2012-03-08 0 0.475 0.460 0.490 - - 0 0 - 16.24 15.73 16.76 - - 0 - 0.00%
2012-03-07 0 0.475 0.460 0.485 - - 0 0 - 16.24 15.73 16.59 - - 0 - 0.00%
2012-03-06 0 0.475 0.475 0.485 0.455 0.510 336,000 161,000 0.4792 16.24 16.24 16.59 15.56 17.44 9,825 16.387 -6.86%
2012-03-05 0 0.510 0.500 0.510 0.500 0.590 452,000 234,600 0.5190 17.44 17.10 17.44 17.10 20.18 13,217 17.750 0.00%
2012-03-02 0 0.510 0.480 0.510 0.500 0.520 504,000 258,800 0.5135 17.44 16.42 17.44 17.10 17.78 14,737 17.561 2.00%
2012-03-01 0 0.500 0.470 0.500 0.460 0.500 498,500 241,345 0.4841 17.10 16.07 17.10 15.73 17.10 14,577 16.557 3.09%
2012-02-29 0 0.485 0.480 0.510 0.485 0.490 136,000 66,480 0.4888 16.59 16.42 17.44 16.59 16.76 3,977 16.717 -3.00%
2012-02-28 0 0.500 0.500 0.530 0.490 0.550 1,120,000 571,360 0.5101 17.10 17.10 18.13 16.76 18.81 32,750 17.446 -5.66%
2012-02-27 0 0.530 0.510 0.530 0.530 0.540 52,000 27,840 0.5354 18.13 17.44 18.13 18.13 18.47 1,521 18.309 -3.64%
2012-02-24 0 0.550 0.530 0.550 0.550 0.560 100,000 55,800 0.5580 18.81 18.13 18.81 18.81 19.15 2,924 19.083 0.00%
2012-02-23 0 0.550 0.540 0.560 0.540 0.580 628,000 352,880 0.5619 18.81 18.47 19.15 18.47 19.84 18,363 19.217 -3.51%
2012-02-22 0 0.570 0.540 0.570 0.530 0.590 136,000 77,280 0.5682 19.49 18.47 19.49 18.13 20.18 3,977 19.433 7.55%
2012-02-21 0 0.530 0.530 0.580 0.510 0.580 332,000 179,000 0.5392 18.13 18.13 19.84 17.44 19.84 9,708 18.438 0.00%
2012-02-20 0 0.530 0.530 0.560 0.520 0.530 60,000 31,400 0.5233 18.13 18.13 19.15 17.78 18.13 1,754 17.897 -5.36%
2012-02-17 0 0.560 0.550 0.600 0.550 0.580 196,000 109,840 0.5604 19.15 18.81 20.52 18.81 19.84 5,731 19.165 0.00%
2012-02-16 0 0.560 0.560 0.590 0.550 0.610 228,000 128,200 0.5623 19.15 19.15 20.18 18.81 20.86 6,667 19.229 1.82%
2012-02-15 0 0.550 0.540 0.550 0.500 0.550 120,000 61,800 0.5150 18.81 18.47 18.81 17.10 18.81 3,509 17.612 5.77%
2012-02-14 0 0.520 0.510 0.520 0.530 0.530 40,000 21,200 0.5300 17.78 17.44 17.78 18.13 18.13 1,170 18.125 0.00%
2012-02-13 0 0.520 0.520 0.530 0.495 0.530 596,000 303,520 0.5093 17.78 17.78 18.13 16.93 18.13 17,428 17.416 -5.45%
2012-02-10 0 0.550 0.540 0.570 0.550 0.550 84,000 46,200 0.5500 18.81 18.47 19.49 18.81 18.81 2,456 18.809 -1.79%
2012-02-09 0 0.560 0.550 0.570 0.540 0.560 148,000 81,760 0.5524 19.15 18.81 19.49 18.47 19.15 4,328 18.892 -1.75%
2012-02-08 0 0.570 0.540 0.580 0.520 0.570 104,000 57,480 0.5527 19.49 18.47 19.84 17.78 19.49 3,041 18.901 7.55%
2012-02-07 0 0.530 0.530 0.580 0.530 0.570 492,000 272,400 0.5537 18.13 18.13 19.84 18.13 19.49 14,387 18.934 -10.17%
2012-02-06 0 0.590 0.570 0.590 0.560 0.590 124,000 71,200 0.5742 20.18 19.49 20.18 19.15 20.18 3,626 19.637 1.72%
2012-02-03 0 0.580 0.580 0.600 0.570 0.610 228,000 132,400 0.5807 19.84 19.84 20.52 19.49 20.86 6,667 19.859 1.75%
2012-02-02 0 0.570 0.570 0.590 0.510 0.720 2,008,000 1,184,600 0.5899 19.49 19.49 20.18 17.44 24.62 58,716 20.175 15.15%
2012-02-01 0 0.495 0.470 0.495 0.495 0.495 36,000 17,820 0.4950 16.93 16.07 16.93 16.93 16.93 1,053 16.928 2.06%
2012-01-31 0 0.485 0.480 0.485 0.475 0.485 388,000 185,220 0.4774 16.59 16.42 16.59 16.24 16.59 11,345 16.325 0.00%
2012-01-30 0 0.485 0.465 0.485 0.440 0.495 992,000 468,520 0.4723 16.59 15.90 16.59 15.05 16.93 29,007 16.152 4.30%
2012-01-27 0 0.465 0.455 0.465 0.450 0.475 180,000 82,220 0.4568 15.90 15.56 15.90 15.39 16.24 5,263 15.621 6.90%
2012-01-26 0 0.435 0.430 0.435 0.420 0.490 276,000 122,120 0.4425 14.88 14.71 14.88 14.36 16.76 8,071 15.132 -6.45%
2012-01-20 0 0.465 0.440 0.465 0.450 0.495 200,000 93,020 0.4651 15.90 15.05 15.90 15.39 16.93 5,848 15.906 -5.10%
2012-01-19 0 0.490 0.475 0.490 - - 0 0 - 16.76 16.24 16.76 - - 0 - 0.00%
2012-01-18 0 0.490 0.480 0.490 0.470 0.490 152,000 72,100 0.4743 16.76 16.42 16.76 16.07 16.76 4,445 16.222 0.00%
2012-01-17 0 0.490 0.480 0.490 0.435 0.495 460,000 215,640 0.4688 16.76 16.42 16.76 14.88 16.93 13,451 16.032 0.00%
2012-01-16 0 0.490 0.480 0.490 0.475 0.495 148,000 71,620 0.4839 16.76 16.42 16.76 16.24 16.93 4,328 16.549 -3.92%
2012-01-13 0 0.510 0.500 0.510 0.490 0.520 156,000 78,660 0.5042 17.44 17.10 17.44 16.76 17.78 4,562 17.244 -1.92%
2012-01-12 0 0.520 0.500 0.520 0.500 0.520 28,000 14,400 0.5143 17.78 17.10 17.78 17.10 17.78 819 17.588 -1.89%
2012-01-11 0 0.530 0.495 0.530 0.495 0.530 144,000 72,560 0.5039 18.13 16.93 18.13 16.93 18.13 4,211 17.232 1.92%
2012-01-10 0 0.520 0.510 0.530 0.500 0.550 276,000 141,480 0.5126 17.78 17.44 18.13 17.10 18.81 8,071 17.530 -7.14%
2012-01-09 0 0.560 0.520 0.560 - - 0 0 - 19.15 17.78 19.15 - - 0 - -1.75%
2012-01-06 0 0.570 0.530 0.570 0.495 0.600 684,000 375,560 0.5491 19.49 18.13 19.49 16.93 20.52 20,001 18.777 3.64%
2012-01-05 0 0.550 0.520 0.550 0.500 0.550 376,000 196,520 0.5227 18.81 17.78 18.81 17.10 18.81 10,995 17.874 5.77%
2012-01-04 0 0.520 0.500 0.530 0.520 0.600 956,000 530,400 0.5548 17.78 17.10 18.13 17.78 20.52 27,954 18.974 -10.34%
2012-01-03 0 0.580 0.540 0.580 0.550 0.640 1,052,000 629,480 0.5984 19.84 18.47 19.84 18.81 21.89 30,762 20.463 -9.38%
2011-12-30 0 0.640 0.640 0.650 0.630 0.680 648,000 425,600 0.6568 21.89 21.89 22.23 21.55 23.26 18,948 22.461 -3.03%
2011-12-29 0 0.660 0.640 0.670 0.660 0.680 488,000 324,520 0.6650 22.57 21.89 22.91 22.57 23.26 14,270 22.742 -2.94%
2011-12-28 0 0.680 0.660 0.680 0.660 0.690 368,000 247,840 0.6735 23.26 22.57 23.26 22.57 23.60 10,761 23.032 -5.56%
2011-12-23 0 0.720 0.700 0.720 0.700 0.730 360,000 259,000 0.7194 24.62 23.94 24.62 23.94 24.96 10,527 24.604 1.41%
2011-12-22 0 0.710 0.690 0.710 0.710 0.720 140,000 100,000 0.7143 24.28 23.60 24.28 24.28 24.62 4,094 24.428 -1.39%
2011-12-21 0 0.720 0.700 0.720 0.690 0.720 512,000 361,360 0.7058 24.62 23.94 24.62 23.60 24.62 14,971 24.137 0.00%
2011-12-20 0 0.720 0.700 0.720 0.720 0.730 268,000 193,800 0.7231 24.62 23.94 24.62 24.62 24.96 7,837 24.730 0.00%
2011-12-19 0 0.720 0.700 0.720 0.670 0.730 580,000 410,840 0.7083 24.62 23.94 24.62 22.91 24.96 16,960 24.224 2.86%
2011-12-16 0 0.700 0.700 0.730 0.700 0.720 420,000 299,880 0.7140 23.94 23.94 24.96 23.94 24.62 12,281 24.418 -4.11%
2011-12-15 0 0.730 0.700 0.730 0.730 0.730 104,000 75,920 0.7300 24.96 23.94 24.96 24.96 24.96 3,041 24.965 0.00%
2011-12-14 0 0.730 0.720 0.730 0.690 0.730 500,000 356,520 0.7130 24.96 24.62 24.96 23.60 24.96 14,620 24.385 -1.35%
2011-12-13 0 0.740 0.710 0.740 0.710 0.770 732,000 540,600 0.7385 25.31 24.28 25.31 24.28 26.33 21,404 25.256 0.00%
2011-12-12 0 0.740 0.720 0.740 0.730 0.770 560,000 416,480 0.7437 25.31 24.62 25.31 24.96 26.33 16,375 25.434 0.00%
2011-12-09 0 0.740 0.700 0.750 0.690 0.750 548,000 388,240 0.7085 25.31 23.94 25.65 23.60 25.65 16,024 24.229 0.00%
2011-12-08 0 0.740 0.710 0.740 0.690 0.740 636,000 452,360 0.7113 25.31 24.28 25.31 23.60 25.31 18,597 24.324 0.00%
2011-12-07 0 0.740 0.720 0.740 0.720 0.740 488,000 356,760 0.7311 25.31 24.62 25.31 24.62 25.31 14,270 25.001 -1.33%
2011-12-06 0 0.750 0.720 0.750 0.710 0.770 940,000 681,640 0.7251 25.65 24.62 25.65 24.28 26.33 27,487 24.799 0.00%
2011-12-05 0 0.750 0.740 0.750 0.720 0.760 584,000 427,720 0.7324 25.65 25.31 25.65 24.62 25.99 17,077 25.047 0.00%
2011-12-02 0 0.750 0.720 0.750 0.710 0.750 1,400,000 1,012,720 0.7234 25.65 24.62 25.65 24.28 25.65 40,937 24.738 -2.60%
2011-12-01 0 0.770 0.730 0.770 0.720 0.840 388,000 311,840 0.8037 26.33 24.96 26.33 24.62 28.73 11,345 27.486 0.00%
2011-11-30 0 0.770 0.760 0.770 0.670 0.780 884,000 607,000 0.6867 26.33 25.99 26.33 22.91 26.67 25,849 23.483 6.94%
2011-11-29 0 0.720 0.680 0.720 0.660 0.720 376,000 255,960 0.6807 24.62 23.26 24.62 22.57 24.62 10,995 23.281 4.35%
2011-11-28 0 0.690 0.680 0.690 0.680 0.700 220,000 152,040 0.6911 23.60 23.26 23.60 23.26 23.94 6,433 23.634 -1.43%
2011-11-25 0 0.700 0.660 0.710 0.660 0.710 312,000 215,160 0.6896 23.94 22.57 24.28 22.57 24.28 9,123 23.584 0.00%
2011-11-24 0 0.700 0.690 0.710 0.680 0.720 848,000 600,040 0.7076 23.94 23.60 24.28 23.26 24.62 24,796 24.199 -1.41%
2011-11-23 0 0.710 0.660 0.710 0.690 0.720 220,000 155,200 0.7055 24.28 22.57 24.28 23.60 24.62 6,433 24.126 2.90%
2011-11-22 0 0.690 0.670 0.700 0.670 0.700 616,000 421,280 0.6839 23.60 22.91 23.94 22.91 23.94 18,012 23.388 -1.43%
2011-11-21 0 0.700 0.680 0.700 - - 0 0 - 23.94 23.26 23.94 - - 0 - 0.00%
2011-11-18 0 0.700 0.680 0.700 0.690 0.720 716,000 504,120 0.7041 23.94 23.26 23.94 23.60 24.62 20,937 24.078 -1.41%
2011-11-17 0 0.710 0.690 0.710 0.680 0.720 1,416,000 993,280 0.7015 24.28 23.60 24.28 23.26 24.62 41,405 23.989 1.43%
2011-11-16 0 0.700 0.660 0.710 0.660 0.700 548,000 368,240 0.6720 23.94 22.57 24.28 22.57 23.94 16,024 22.980 1.45%
2011-11-15 0 0.690 0.680 0.690 0.680 0.720 632,000 436,680 0.6909 23.60 23.26 23.60 23.26 24.62 18,480 23.629 -4.17%
2011-11-14 0 0.720 0.700 0.720 0.730 0.740 204,000 150,560 0.7380 24.62 23.94 24.62 24.96 25.31 5,965 25.240 4.35%
2011-11-11 0 0.690 0.680 0.690 0.660 0.690 296,000 201,720 0.6815 23.60 23.26 23.60 22.57 23.60 8,655 23.306 0.00%
2011-11-10 0 0.690 0.670 0.690 0.660 0.700 180,000 123,480 0.6860 23.60 22.91 23.60 22.57 23.94 5,263 23.460 -1.43%
2011-11-09 0 0.700 0.690 0.700 0.680 0.710 580,000 403,880 0.6963 23.94 23.60 23.94 23.26 24.28 16,960 23.814 -2.78%
2011-11-08 0 0.720 0.700 0.720 0.660 0.780 1,280,000 884,960 0.6914 24.62 23.94 24.62 22.57 26.67 37,428 23.644 -4.00%
2011-11-07 0 0.750 0.720 0.750 0.720 0.750 288,000 209,320 0.7268 25.65 24.62 25.65 24.62 25.65 8,421 24.856 0.00%
2011-11-04 0 0.750 0.740 0.750 0.740 0.760 320,000 239,280 0.7478 25.65 25.31 25.65 25.31 25.99 9,357 25.572 0.00%
2011-11-03 0 0.750 0.730 0.750 0.730 0.800 232,000 174,520 0.7522 25.65 24.96 25.65 24.96 27.36 6,784 25.726 0.00%
2011-11-02 0 0.750 0.740 0.750 0.730 0.750 452,000 336,200 0.7438 25.65 25.31 25.65 24.96 25.65 13,217 25.437 -1.32%
2011-11-01 0 0.760 0.730 0.770 0.730 0.760 580,000 431,920 0.7447 25.99 24.96 26.33 24.96 25.99 16,960 25.467 -3.80%
2011-10-31 0 0.790 0.750 0.790 0.740 0.790 644,000 481,720 0.7480 27.02 25.65 27.02 25.31 27.02 18,831 25.581 0.00%
2011-10-28 0 0.790 0.730 0.790 0.700 0.800 872,000 636,080 0.7294 27.02 24.96 27.02 23.94 27.36 25,498 24.946 6.76%
2011-10-27 0 0.740 0.690 0.740 0.680 0.740 184,000 131,760 0.7161 25.31 23.60 25.31 23.26 25.31 5,380 24.489 2.78%
2011-10-26 0 0.720 0.700 0.720 0.660 0.760 156,000 110,000 0.7051 24.62 23.94 24.62 22.57 25.99 4,562 24.114 -1.37%
2011-10-25 0 0.730 0.680 0.730 - - 0 0 - 24.96 23.26 24.96 - - 0 - -1.35%
2011-10-24 0 0.740 0.700 0.740 0.700 0.740 300,000 216,400 0.7213 25.31 23.94 25.31 23.94 25.31 8,772 24.669 -2.63%
2011-10-21 0 0.760 0.690 0.760 - - 0 0 - 25.99 23.60 25.99 - - 0 - 0.00%
2011-10-20 0 0.760 0.710 0.760 - - 0 0 - 25.99 24.28 25.99 - - 0 - 0.00%
2011-10-19 0 0.760 0.710 0.770 0.760 0.770 272,000 208,760 0.7675 25.99 24.28 26.33 25.99 26.33 7,954 26.247 1.33%
2011-10-18 0 0.750 0.710 0.750 0.710 0.770 308,000 227,760 0.7395 25.65 24.28 25.65 24.28 26.33 9,006 25.289 -1.32%
2011-10-17 0 0.760 0.720 0.760 0.730 0.760 348,000 258,160 0.7418 25.99 24.62 25.99 24.96 25.99 10,176 25.370 0.00%
2011-10-14 0 0.760 0.710 0.760 0.730 0.760 288,000 214,440 0.7446 25.99 24.28 25.99 24.96 25.99 8,421 25.464 -10.59%
2011-10-13 0 0.850 0.760 0.850 0.720 0.860 540,000 433,080 0.8020 29.07 25.99 29.07 24.62 29.41 15,790 27.427 -1.16%
2011-10-12 0 0.860 0.790 0.870 0.860 0.860 100,000 86,000 0.8600 29.41 27.02 29.75 29.41 29.41 2,924 29.411 0.00%
2011-10-11 0 0.860 0.800 0.860 0.860 0.890 420,000 365,160 0.8694 29.41 27.36 29.41 29.41 30.44 12,281 29.733 0.00%
2011-10-10 0 0.860 0.770 0.860 0.820 0.860 456,000 376,960 0.8267 29.41 26.33 29.41 28.04 29.41 13,334 28.271 2.38%
2011-10-07 0 0.840 0.770 0.840 0.740 0.870 932,000 755,040 0.8101 28.73 26.33 28.73 25.31 29.75 27,253 27.705 6.33%
2011-10-06 0 0.790 0.750 0.790 0.760 0.800 280,000 220,800 0.7886 27.02 25.65 27.02 25.99 27.36 8,187 26.968 6.76%
2011-10-04 0 0.740 0.730 0.740 0.710 0.780 244,000 180,680 0.7405 25.31 24.96 25.31 24.28 26.67 7,135 25.324 -5.13%
2011-10-03 0 0.780 0.720 0.780 0.670 0.780 848,000 621,360 0.7327 26.67 24.62 26.67 22.91 26.67 24,796 25.059 -7.14%
2011-09-30 0 0.840 0.750 0.840 0.710 0.860 768,000 613,960 0.7994 28.73 25.65 28.73 24.28 29.41 22,457 27.339 -6.67%
2011-09-28 0 0.900 0.780 0.920 0.600 0.920 4,456,000 3,001,240 0.6735 30.78 26.67 31.46 20.52 31.46 130,298 23.034 7.14%
2011-09-27 0 0.840 0.770 0.850 0.840 0.840 220,000 184,800 0.8400 28.73 26.33 29.07 28.73 28.73 6,433 28.727 -3.45%
2011-09-26 0 0.870 0.770 0.880 0.760 0.870 388,000 320,520 0.8261 29.75 26.33 30.09 25.99 29.75 11,345 28.251 4.82%
2011-09-23 0 0.830 0.770 0.830 0.830 0.870 100,000 85,000 0.8500 28.38 26.33 28.38 28.38 29.75 2,924 29.069 0.00%
2011-09-22 0 0.830 0.780 0.840 0.770 0.880 1,372,000 1,100,600 0.8022 28.38 26.67 28.73 26.33 30.09 40,119 27.434 -1.19%
2011-09-21 0 0.840 0.810 0.840 0.800 0.860 296,000 245,800 0.8304 28.73 27.70 28.73 27.36 29.41 8,655 28.399 -6.67%
2011-09-20 0 0.900 0.860 0.900 0.850 0.900 648,000 570,280 0.8801 30.78 29.41 30.78 29.07 30.78 18,948 30.097 -2.17%
2011-09-19 0 0.920 0.840 0.920 0.860 0.920 412,000 361,440 0.8773 31.46 28.73 31.46 29.41 31.46 12,047 30.002 0.00%
2011-09-16 0 0.920 0.870 0.940 0.880 0.920 576,000 521,400 0.9052 31.46 29.75 32.15 30.09 31.46 16,843 30.957 -1.08%
2011-09-15 0 0.930 0.870 0.940 0.930 0.930 300,000 279,000 0.9300 31.80 29.75 32.15 31.80 31.80 8,772 31.805 -1.06%
2011-09-14 0 0.940 0.880 0.950 0.850 0.940 292,000 259,840 0.8899 32.15 30.09 32.49 29.07 32.15 8,538 30.432 0.00%
2011-09-12 0 0.940 0.820 0.950 0.910 0.940 140,000 130,800 0.9343 32.15 28.04 32.49 31.12 32.15 4,094 31.951 3.30%
2011-09-09 0 0.910 0.860 0.910 0.900 0.930 204,000 187,040 0.9169 31.12 29.41 31.12 30.78 31.80 5,965 31.355 -2.15%
2011-09-08 0 0.930 0.870 0.930 0.900 0.940 504,000 464,480 0.9216 31.80 29.75 31.80 30.78 32.15 14,737 31.517 1.09%
2011-09-07 0 0.920 0.900 0.920 0.860 0.930 608,000 549,800 0.9043 31.46 30.78 31.46 29.41 31.80 17,779 30.925 2.22%
2011-09-06 0 0.900 0.890 0.940 0.870 0.930 608,000 552,520 0.9088 30.78 30.44 32.15 29.75 31.80 17,779 31.078 -4.26%
2011-09-05 0 0.940 0.880 0.940 0.890 0.950 388,000 355,800 0.9170 32.15 30.09 32.15 30.44 32.49 11,345 31.360 -1.05%
2011-09-02 0 0.950 0.920 0.950 0.910 0.980 532,000 503,200 0.9459 32.49 31.46 32.49 31.12 33.51 15,556 32.347 1.06%
2011-09-01 0 0.940 0.850 0.940 0.920 0.940 584,000 543,320 0.9303 32.15 29.07 32.15 31.46 32.15 17,077 31.816 0.00%
2011-08-31 0 0.940 0.880 0.940 0.890 0.940 260,000 238,720 0.9182 32.15 30.09 32.15 30.44 32.15 7,603 31.400 -1.05%
2011-08-30 0 0.950 0.930 0.950 0.910 0.950 824,000 770,280 0.9348 32.49 31.80 32.49 31.12 32.49 24,095 31.969 1.06%
2011-08-29 0 0.940 0.880 0.940 0.900 0.950 396,000 370,280 0.9351 32.15 30.09 32.15 30.78 32.49 11,579 31.977 0.00%
2011-08-26 0 0.940 0.900 0.940 0.900 0.970 312,000 293,320 0.9401 32.15 30.78 32.15 30.78 33.17 9,123 32.151 -4.08%
2011-08-25 0 0.980 0.950 0.980 0.940 0.990 819,282 801,696 0.9785 33.51 32.49 33.51 32.15 33.86 23,957 33.465 -2.00%
2011-08-24 0 1.000 0.950 1.000 0.950 1.000 388,000 378,000 0.9742 34.20 32.49 34.20 32.49 34.20 11,345 33.317 2.04%
2011-08-23 0 0.980 0.970 0.980 0.950 1.000 472,000 459,680 0.9739 33.51 33.17 33.51 32.49 34.20 13,802 33.306 -2.00%
2011-08-22 0 1.000 0.800 1.000 0.970 1.010 404,000 399,160 0.9880 34.20 27.36 34.20 33.17 34.54 11,813 33.789 0.00%
2011-08-19 0 1.000 1.000 1.020 1.000 1.020 404,000 408,160 1.0103 34.20 34.20 34.88 34.20 34.88 11,813 34.551 -3.85%
2011-08-18 0 1.040 1.000 1.040 1.010 1.040 176,000 181,680 1.0323 35.57 34.20 35.57 34.54 35.57 5,146 35.302 -0.95%
2011-08-17 0 1.050 1.000 1.050 1.020 1.050 264,000 274,120 1.0383 35.91 34.20 35.91 34.88 35.91 7,720 35.510 1.94%
2011-08-16 0 1.030 0.990 1.050 1.020 1.040 168,000 173,520 1.0329 35.22 33.86 35.91 34.88 35.57 4,912 35.322 -4.63%
2011-08-15 0 1.080 - 1.080 1.000 1.080 260,000 266,800 1.0262 36.93 - 36.93 34.20 36.93 7,603 35.093 5.88%
2011-08-12 0 1.020 1.020 1.120 1.000 1.090 1,260,000 1,299,200 1.0311 34.88 34.88 38.30 34.20 37.28 36,844 35.263 0.99%
2011-08-11 0 1.010 0.990 1.040 0.970 1.040 308,000 307,960 0.9999 34.54 33.86 35.57 33.17 35.57 9,006 34.194 1.00%
2011-08-10 0 1.000 0.990 1.050 0.990 1.050 552,000 559,000 1.0127 34.20 33.86 35.91 33.86 35.91 16,141 34.632 4.17%
2011-08-09 0 0.960 0.950 1.040 0.940 1.040 608,000 614,720 1.0111 32.83 32.49 35.57 32.15 35.57 17,779 34.577 -5.88%
2011-08-08 0 1.020 1.020 1.060 1.020 1.130 1,300,000 1,375,320 1.0579 34.88 34.88 36.25 34.88 38.64 38,013 36.180 -9.73%
2011-08-05 0 1.130 1.090 1.130 1.060 1.140 856,000 938,240 1.0961 38.64 37.28 38.64 36.25 38.99 25,030 37.484 -0.88%
2011-08-04 0 1.140 1.120 1.140 1.080 1.150 1,004,000 1,125,880 1.1214 38.99 38.30 38.99 36.93 39.33 29,358 38.350 0.00%
2011-08-03 0 1.140 1.140 1.160 1.110 1.200 1,440,000 1,692,640 1.1754 38.99 38.99 39.67 37.96 41.04 42,107 40.199 -5.00%
2011-08-02 0 1.200 1.180 1.200 1.180 1.240 556,000 673,200 1.2108 41.04 40.35 41.04 40.35 42.41 16,258 41.407 -1.64%
2011-08-01 0 1.220 1.200 1.220 1.200 1.250 660,000 805,760 1.2208 41.72 41.04 41.72 41.04 42.75 19,299 41.751 0.00%
2011-07-29 0 1.220 1.200 1.230 1.200 1.300 596,000 729,040 1.2232 41.72 41.04 42.06 41.04 44.46 17,428 41.832 -3.17%
2011-07-28 0 1.260 1.240 1.260 1.180 1.260 464,000 561,840 1.2109 43.09 42.41 43.09 40.35 43.09 13,568 41.410 4.13%
2011-07-27 0 1.210 1.190 1.210 1.160 1.230 556,000 668,640 1.2026 41.38 40.70 41.38 39.67 42.06 16,258 41.127 -1.63%
2011-07-26 0 1.230 1.210 1.230 1.180 1.230 652,000 790,720 1.2128 42.06 41.38 42.06 40.35 42.06 19,065 41.475 0.00%
2011-07-25 0 1.230 1.180 1.230 1.190 1.240 728,000 882,440 1.2121 42.06 40.35 42.06 40.70 42.41 21,287 41.454 1.65%
2011-07-22 0 1.210 1.190 1.210 1.180 1.230 612,000 733,600 1.1987 41.38 40.70 41.38 40.35 42.06 17,895 40.994 4.31%
2011-07-21 0 1.160 1.160 1.220 1.150 1.220 444,000 521,040 1.1735 39.67 39.67 41.72 39.33 41.72 12,983 40.133 -1.69%
2011-07-20 0 1.180 1.180 1.210 1.150 1.220 920,000 1,084,040 1.1783 40.35 40.35 41.38 39.33 41.72 26,902 40.296 2.61%
2011-07-19 0 1.150 1.150 1.250 1.120 1.180 544,000 631,360 1.1606 39.33 39.33 42.75 38.30 40.35 15,907 39.690 0.00%
2011-07-18 0 1.150 1.150 1.290 1.130 1.190 400,000 461,880 1.1547 39.33 39.33 44.12 38.64 40.70 11,696 39.489 2.68%
2011-07-15 0 1.120 1.120 1.190 1.050 1.200 704,000 800,600 1.1372 38.30 38.30 40.70 35.91 41.04 20,586 38.891 0.90%
2011-07-14 0 1.110 1.110 1.160 1.090 1.130 344,000 383,720 1.1155 37.96 37.96 39.67 37.28 38.64 10,059 38.147 -0.89%
2011-07-13 0 1.120 1.120 1.150 1.120 1.150 316,000 360,160 1.1397 38.30 38.30 39.33 38.30 39.33 9,240 38.978 2.75%
2011-07-12 0 1.090 1.090 1.140 1.090 1.220 772,000 894,880 1.1592 37.28 37.28 38.99 37.28 41.72 22,574 39.642 -9.17%
2011-07-11 0 1.200 1.190 1.230 1.200 1.270 612,000 756,280 1.2358 41.04 40.70 42.06 41.04 43.43 17,895 42.261 -4.00%
2011-07-08 0 1.250 1.240 1.270 1.250 1.300 464,000 589,920 1.2714 42.75 42.41 43.43 42.75 44.46 13,568 43.479 0.00%
2011-07-07 0 1.250 1.250 1.280 1.230 1.310 744,000 949,400 1.2761 42.75 42.75 43.77 42.06 44.80 21,755 43.640 -6.02%
2011-07-06 0 1.330 1.290 1.330 1.280 1.380 528,000 698,280 1.3225 45.48 44.12 45.48 43.77 47.19 15,439 45.228 -2.92%
2011-07-05 0 1.370 1.310 1.370 1.300 1.390 832,000 1,117,240 1.3428 46.85 44.80 46.85 44.46 47.54 24,328 45.923 1.48%
2011-07-04 0 1.350 1.330 1.360 1.320 1.400 612,000 841,280 1.3746 46.17 45.48 46.51 45.14 47.88 17,895 47.011 -1.46%
2011-06-30 0 1.370 1.320 1.370 1.310 1.390 584,000 790,720 1.3540 46.85 45.14 46.85 44.80 47.54 17,077 46.304 -0.72%
2011-06-29 0 1.380 1.340 1.380 1.340 1.420 444,000 612,920 1.3805 47.19 45.83 47.19 45.83 48.56 12,983 47.209 0.00%
2011-06-28 0 1.380 1.330 1.380 1.330 1.450 740,000 1,008,760 1.3632 47.19 45.48 47.19 45.48 49.59 21,638 46.619 -0.72%
2011-06-27 0 1.390 1.330 1.390 1.330 1.430 528,000 720,520 1.3646 47.54 45.48 47.54 45.48 48.90 15,439 46.668 0.00%
2011-06-24 0 1.390 1.320 1.390 1.350 1.400 492,000 670,040 1.3619 47.54 45.14 47.54 46.17 47.88 14,387 46.574 2.21%
2011-06-23 0 1.360 1.300 1.360 1.300 1.380 492,500 654,120 1.3282 46.51 44.46 46.51 44.46 47.19 14,401 45.421 0.00%
2011-06-22 0 1.360 1.320 1.380 1.300 1.380 724,000 968,280 1.3374 46.51 45.14 47.19 44.46 47.19 21,170 45.737 5.43%
2011-06-21 0 1.290 1.270 1.290 1.260 1.380 392,000 504,520 1.2870 44.12 43.43 44.12 43.09 47.19 11,462 44.015 -3.73%
2011-06-20 0 1.340 1.250 1.440 1.240 1.340 168,000 215,560 1.2831 45.83 42.75 49.25 42.41 45.83 4,912 43.880 4.69%
2011-06-17 0 1.280 1.230 1.280 1.230 1.300 413,000 524,690 1.2704 43.77 42.06 43.77 42.06 44.46 12,077 43.447 -1.54%
2011-06-16 0 1.300 1.290 1.380 1.300 1.300 40,000 52,000 1.3000 44.46 44.12 47.19 44.46 44.46 1,170 44.458 -7.14%
2011-06-15 0 1.400 1.330 1.400 - - 0 0 - 47.88 45.48 47.88 - - 0 - 0.00%
2011-06-14 0 1.400 1.310 1.400 - - 0 0 - 47.88 44.80 47.88 - - 0 - 0.00%
2011-06-13 0 1.400 1.250 1.400 1.400 1.400 12,000 16,800 1.4000 47.88 42.75 47.88 47.88 47.88 351 47.878 8.53%
2011-06-10 0 1.290 1.290 1.410 1.280 1.290 32,000 41,120 1.2850 44.12 44.12 48.22 43.77 44.12 936 43.945 0.78%
2011-06-09 0 1.280 1.280 1.390 1.280 1.280 36,000 46,080 1.2800 43.77 43.77 47.54 43.77 43.77 1,053 43.774 0.00%
2011-06-08 0 1.280 1.280 1.400 1.280 1.280 8,000 10,240 1.2800 43.77 43.77 47.88 43.77 43.77 234 43.774 -1.54%
2011-06-07 0 1.300 1.280 1.400 1.300 1.300 20,000 26,000 1.3000 44.46 43.77 47.88 44.46 44.46 585 44.458 0.00%
2011-06-03 0 1.300 1.300 1.400 - - 0 0 - 44.46 44.46 47.88 - - 0 - 0.00%
2011-06-02 0 1.300 1.300 1.400 1.300 1.300 4,000 5,200 1.3000 44.46 44.46 47.88 44.46 44.46 117 44.458 0.00%
2011-06-01 0 1.300 1.300 1.400 1.300 1.300 80,000 104,000 1.3000 44.46 44.46 47.88 44.46 44.46 2,339 44.458 0.00%
2011-05-31 0 1.300 1.300 1.390 1.300 1.350 88,000 115,000 1.3068 44.46 44.46 47.54 44.46 46.17 2,573 44.691 -2.99%
2011-05-30 0 1.340 1.300 1.360 1.340 1.340 44,000 58,960 1.3400 45.83 44.46 46.51 45.83 45.83 1,287 45.826 0.00%
2011-05-27 0 1.340 1.300 1.350 1.310 1.340 92,000 121,240 1.3178 45.83 44.46 46.17 44.80 45.83 2,690 45.068 0.00%
2011-05-26 0 1.340 1.260 1.360 - - 4,000 5,360 1.3400 45.83 43.09 46.51 - - 117 45.826 0.00%
2011-05-25 0 1.340 1.310 1.370 1.340 1.410 305,200 419,872 1.3757 45.83 44.80 46.85 45.83 48.22 8,924 47.048 -4.29%
2011-05-24 0 1.400 1.340 1.400 1.400 1.400 8,000 11,200 1.4000 47.88 45.83 47.88 47.88 47.88 234 47.878 6.87%
2011-05-23 0 1.310 1.310 1.410 1.300 1.410 36,000 47,720 1.3256 44.80 44.80 48.22 44.46 48.22 1,053 45.332 -6.43%
2011-05-20 0 1.400 1.350 1.420 1.400 1.400 72,000 100,800 1.4000 47.88 46.17 48.56 47.88 47.88 2,105 47.878 0.00%
2011-05-19 0 1.400 1.320 1.450 1.400 1.500 792,000 1,152,440 1.4551 47.88 45.14 49.59 47.88 51.30 23,159 49.762 -2.10%
2011-05-18 0 1.430 1.430 1.580 1.420 1.430 32,000 45,720 1.4288 48.90 48.90 54.03 48.56 48.90 936 48.861 -1.38%
2011-05-17 0 1.450 1.410 1.600 - - 0 0 - 49.59 48.22 54.72 - - 0 - 0.00%
2011-05-16 0 1.450 1.450 1.500 1.400 1.450 80,000 113,600 1.4200 49.59 49.59 51.30 47.88 49.59 2,339 48.562 -8.23%
2011-05-13 0 1.580 1.500 1.580 1.590 1.590 24,000 38,160 1.5900 54.03 51.30 54.03 54.38 54.38 702 54.376 -2.47%
2011-05-12 0 1.620 1.560 1.630 1.620 1.640 64,000 104,480 1.6325 55.40 53.35 55.74 55.40 56.09 1,871 55.829 -1.22%
2011-05-11 0 1.640 1.550 1.640 1.600 1.690 324,000 534,000 1.6481 56.09 53.01 56.09 54.72 57.80 9,474 56.364 2.50%
2011-05-09 0 1.600 1.570 1.630 1.500 1.700 1,005,000 1,616,920 1.6089 54.72 53.69 55.74 51.30 58.14 29,387 55.021 11.89%
2011-05-06 0 1.430 1.390 1.450 1.430 1.430 24,000 34,320 1.4300 48.90 47.54 49.59 48.90 48.90 702 48.904 0.00%
2011-05-05 0 1.430 1.380 1.430 - - 0 0 - 48.90 47.19 48.90 - - 0 - 0.00%
2011-05-04 0 1.430 1.380 1.430 1.430 1.500 308,000 443,720 1.4406 48.90 47.19 48.90 48.90 51.30 9,006 49.268 -2.05%
2011-05-03 0 1.460 1.410 1.500 1.330 1.460 176,000 251,520 1.4291 49.93 48.22 51.30 45.48 49.93 5,146 48.873 2.10%
2011-04-29 0 1.430 1.430 1.500 1.430 1.430 16,000 22,880 1.4300 48.90 48.90 51.30 48.90 48.90 468 48.904 0.00%
2011-04-28 0 1.430 1.430 1.510 1.430 1.430 28,000 40,040 1.4300 48.90 48.90 51.64 48.90 48.90 819 48.904 -5.92%
2011-04-27 0 1.520 1.420 1.520 - - 0 0 - 51.98 48.56 51.98 - - 0 - 0.00%
2011-04-26 0 1.520 1.400 1.520 1.400 1.540 84,000 126,000 1.5000 51.98 47.88 51.98 47.88 52.67 2,456 51.298 8.57%
2011-04-21 0 1.400 1.400 1.500 1.400 1.400 48,000 67,200 1.4000 47.88 47.88 51.30 47.88 47.88 1,404 47.878 -1.41%
2011-04-20 0 1.420 1.390 1.490 1.420 1.420 24,000 34,080 1.4200 48.56 47.54 50.96 48.56 48.56 702 48.562 2.16%
2011-04-19 0 1.390 1.390 1.480 1.380 1.390 112,000 155,800 1.3911 47.54 47.54 50.61 47.19 47.54 3,275 47.573 -3.47%
2011-04-18 0 1.440 1.400 1.470 1.440 1.440 320,000 460,800 1.4400 49.25 47.88 50.27 49.25 49.25 9,357 49.246 2.13%
2011-04-15 0 1.410 1.400 1.450 1.410 1.410 144,000 203,040 1.4100 48.22 47.88 49.59 48.22 48.22 4,211 48.220 0.71%
2011-04-14 0 1.400 1.400 1.460 1.400 1.400 56,000 78,400 1.4000 47.88 47.88 49.93 47.88 47.88 1,637 47.878 0.00%
2011-04-13 0 1.400 1.400 1.450 - - 0 0 - 47.88 47.88 49.59 - - 0 - 0.00%
2011-04-12 0 1.400 1.400 1.450 1.400 1.450 20,000 28,600 1.4300 47.88 47.88 49.59 47.88 49.59 585 48.904 -0.71%
2011-04-11 0 1.410 1.380 1.410 1.410 1.410 12,000 16,920 1.4100 48.22 47.19 48.22 48.22 48.22 351 48.220 0.00%
2011-04-08 0 1.410 1.410 1.490 1.410 1.460 16,000 22,960 1.4350 48.22 48.22 50.96 48.22 49.93 468 49.075 -3.42%
2011-04-07 0 1.460 1.410 1.460 1.400 1.460 220,000 310,400 1.4109 49.93 48.22 49.93 47.88 49.93 6,433 48.251 4.29%
2011-04-06 0 1.400 1.400 1.470 1.400 1.400 28,000 39,200 1.4000 47.88 47.88 50.27 47.88 47.88 819 47.878 0.72%
2011-04-04 0 1.390 1.390 1.470 1.390 1.390 4,000 5,560 1.3900 47.54 47.54 50.27 47.54 47.54 117 47.536 0.00%
2011-04-01 0 1.390 1.380 1.440 1.380 1.440 212,000 294,800 1.3906 47.54 47.19 49.25 47.19 49.25 6,199 47.555 0.72%
2011-03-31 0 1.380 1.380 1.430 1.320 1.450 572,000 775,360 1.3555 47.19 47.19 48.90 45.14 49.59 16,726 46.357 1.47%
2011-03-30 0 1.360 1.350 1.400 1.360 1.500 628,000 885,560 1.4101 46.51 46.17 47.88 46.51 51.30 18,363 48.224 -8.11%
2011-03-29 0 1.480 1.400 1.480 1.390 1.500 328,000 467,720 1.4260 50.61 47.88 50.61 47.54 51.30 9,591 48.766 7.25%
2011-03-28 0 1.380 1.380 1.430 1.370 1.370 36,000 49,320 1.3700 47.19 47.19 48.90 46.85 46.85 1,053 46.852 0.00%
2011-03-25 0 1.380 1.320 1.420 1.300 1.380 120,000 161,640 1.3470 47.19 45.14 48.56 44.46 47.19 3,509 46.065 6.15%
2011-03-24 0 1.300 1.200 1.480 1.200 1.370 1,064,000 1,352,120 1.2708 44.46 41.04 50.61 41.04 46.85 31,112 43.459 -5.80%
2011-03-23 0 1.380 1.360 1.480 1.380 1.380 64,000 88,320 1.3800 47.19 46.51 50.61 47.19 47.19 1,871 47.194 -1.43%
2011-03-22 0 1.400 1.400 1.540 1.400 1.400 28,000 39,200 1.4000 47.88 47.88 52.67 47.88 47.88 819 47.878 2.19%
2011-03-21 0 1.370 1.370 1.550 1.370 1.370 20,000 27,400 1.3700 46.85 46.85 53.01 46.85 46.85 585 46.852 0.00%
2011-03-18 0 1.370 1.370 1.420 1.370 1.420 336,000 467,920 1.3926 46.85 46.85 48.56 46.85 48.56 9,825 47.626 -1.44%
2011-03-17 0 1.390 1.350 1.420 1.390 1.500 688,000 992,800 1.4430 47.54 46.17 48.56 47.54 51.30 20,118 49.349 -6.08%
2011-03-16 0 1.480 1.460 1.480 1.400 1.480 324,000 464,160 1.4326 50.61 49.93 50.61 47.88 50.61 9,474 48.993 8.03%
2011-03-15 0 1.370 1.370 1.380 1.360 1.560 236,000 328,040 1.3900 46.85 46.85 47.19 46.51 53.35 6,901 47.536 -12.18%
2011-03-14 0 1.560 1.510 1.560 1.570 1.670 36,000 57,280 1.5911 53.35 51.64 53.35 53.69 57.11 1,053 54.414 -3.11%
2011-03-11 0 1.610 1.600 1.640 1.590 1.620 418,000 671,360 1.6061 55.06 54.72 56.09 54.38 55.40 12,223 54.927 -3.59%
2011-03-10 0 1.670 1.660 1.670 1.600 1.750 468,000 773,840 1.6535 57.11 56.77 57.11 54.72 59.85 13,685 56.548 -1.18%
2011-03-09 0 1.690 1.660 1.700 1.650 1.700 148,000 246,400 1.6649 57.80 56.77 58.14 56.43 58.14 4,328 56.936 0.60%
2011-03-08 0 1.680 1.680 1.700 1.680 1.750 568,000 975,600 1.7176 57.45 57.45 58.14 57.45 59.85 16,609 58.740 -4.00%
2011-03-07 0 1.750 1.730 1.750 1.680 1.770 596,000 1,030,320 1.7287 59.85 59.16 59.85 57.45 60.53 17,428 59.120 1.74%
2011-03-04 0 1.720 1.710 1.720 1.640 1.720 961,000 1,621,060 1.6868 58.82 58.48 58.82 56.09 58.82 28,101 57.688 1.18%
2011-03-03 0 1.700 1.680 1.700 1.650 1.740 1,041,000 1,755,270 1.6861 58.14 57.45 58.14 56.43 59.51 30,440 57.664 1.19%
2011-03-02 0 1.680 1.680 1.690 1.600 1.750 1,148,000 1,922,080 1.6743 57.45 57.45 57.80 54.72 59.85 33,569 57.258 2.44%
2011-03-01 0 1.640 1.640 1.720 1.600 1.750 1,716,000 2,907,240 1.6942 56.09 56.09 58.82 54.72 59.85 50,178 57.939 5.13%
2011-02-28 0 1.560 1.560 1.640 1.480 1.650 468,000 732,040 1.5642 53.35 53.35 56.09 50.61 56.43 13,685 53.493 1.96%
2011-02-25 0 1.530 1.530 1.570 1.520 1.600 500,000 785,400 1.5708 52.32 52.32 53.69 51.98 54.72 14,620 53.719 -3.77%
2011-02-24 0 1.590 1.590 1.640 1.500 1.730 1,448,000 2,331,720 1.6103 54.38 54.38 56.09 51.30 59.16 42,341 55.070 3.25%
2011-02-23 0 1.540 1.530 1.590 1.330 1.600 1,380,000 2,073,080 1.5022 52.67 52.32 54.38 45.48 54.72 40,353 51.374 18.46%
2011-02-22 0 1.300 1.300 1.320 1.280 1.320 420,000 543,600 1.2943 44.46 44.46 45.14 43.77 45.14 12,281 44.263 0.78%
2011-02-21 0 1.290 1.280 1.320 1.290 1.320 448,000 580,520 1.2958 44.12 43.77 45.14 44.12 45.14 13,100 44.315 -0.77%
2011-02-18 0 1.300 1.250 1.340 1.200 1.330 540,000 679,640 1.2586 44.46 42.75 45.83 41.04 45.48 15,790 43.042 4.84%
2011-02-17 0 1.240 1.230 1.240 1.180 1.250 261,500 323,135 1.2357 42.41 42.06 42.41 40.35 42.75 7,647 42.259 5.08%
2011-02-16 0 1.180 1.170 1.250 - - 0 0 - 40.35 40.01 42.75 - - 0 - 0.00%
2011-02-15 0 1.180 1.080 1.200 1.180 1.200 272,000 323,440 1.1891 40.35 36.93 41.04 40.35 41.04 7,954 40.666 -5.60%
2011-02-14 0 1.250 1.190 1.250 1.190 1.250 136,000 166,120 1.2215 42.75 40.70 42.75 40.70 42.75 3,977 41.773 1.63%
2011-02-11 0 1.230 1.200 1.280 1.230 1.260 112,000 139,400 1.2446 42.06 41.04 43.77 42.06 43.09 3,275 42.565 -1.60%
2011-02-10 0 1.250 1.190 1.250 1.250 1.250 32,000 40,000 1.2500 42.75 40.70 42.75 42.75 42.75 936 42.748 5.93%
2011-02-09 0 1.180 1.100 1.270 1.180 1.210 64,000 76,960 1.2025 40.35 37.62 43.43 40.35 41.38 1,871 41.124 -1.67%
2011-02-08 0 1.200 1.200 1.260 1.200 1.260 16,000 19,920 1.2450 41.04 41.04 43.09 41.04 43.09 468 42.577 -4.76%
2011-02-07 0 1.260 1.220 1.260 1.260 1.260 44,000 55,440 1.2600 43.09 41.72 43.09 43.09 43.09 1,287 43.090 0.00%
2011-02-02 0 1.260 1.260 1.330 - - 0 0 - 43.09 43.09 45.48 - - 0 - 0.80%
2011-02-01 0 1.250 1.250 1.290 1.250 1.330 90,000 118,320 1.3147 42.75 42.75 44.12 42.75 45.48 2,632 44.960 -5.30%
2011-01-31 0 1.320 1.200 1.320 1.290 1.320 12,000 15,720 1.3100 45.14 41.04 45.14 44.12 45.14 351 44.800 2.33%
2011-01-28 0 1.290 1.290 1.300 1.290 1.290 4,000 5,160 1.2900 44.12 44.12 44.46 44.12 44.12 117 44.116 -0.77%
2011-01-27 0 1.300 1.240 1.300 1.250 1.300 56,000 71,720 1.2807 44.46 42.41 44.46 42.75 44.46 1,637 43.799 3.17%
2011-01-26 0 1.260 1.260 1.280 1.250 1.270 192,000 241,840 1.2596 43.09 43.09 43.77 42.75 43.43 5,614 43.076 -5.97%
2011-01-25 0 1.340 1.290 1.340 1.280 1.350 204,000 268,280 1.3151 45.83 44.12 45.83 43.77 46.17 5,965 44.974 3.88%
2011-01-24 0 1.290 1.290 1.320 1.280 1.350 84,000 109,520 1.3038 44.12 44.12 45.14 43.77 46.17 2,456 44.588 -2.27%
2011-01-21 0 1.320 1.320 1.350 1.200 1.380 448,000 594,600 1.3272 45.14 45.14 46.17 41.04 47.19 13,100 45.389 2.33%
2011-01-20 0 1.290 1.220 1.290 1.300 1.310 140,000 182,800 1.3057 44.12 41.72 44.12 44.46 44.80 4,094 44.654 0.78%
2011-01-19 0 1.280 1.230 1.290 1.200 1.320 136,000 172,920 1.2715 43.77 42.06 44.12 41.04 45.14 3,977 43.482 2.40%
2011-01-18 0 1.250 1.250 1.300 1.250 1.250 28,000 35,000 1.2500 42.75 42.75 44.46 42.75 42.75 819 42.748 0.00%
2011-01-17 0 1.250 1.240 1.300 1.250 1.280 188,000 237,520 1.2634 42.75 42.41 44.46 42.75 43.77 5,497 43.207 -3.85%
2011-01-14 0 1.300 1.280 1.320 1.290 1.300 160,000 207,320 1.2958 44.46 43.77 45.14 44.12 44.46 4,679 44.313 0.78%
2011-01-13 0 1.290 1.290 1.320 1.250 1.320 116,000 150,520 1.2976 44.12 44.12 45.14 42.75 45.14 3,392 44.376 -1.53%
2011-01-12 0 1.310 1.310 1.340 1.280 1.370 284,000 373,960 1.3168 44.80 44.80 45.83 43.77 46.85 8,304 45.031 3.15%
2011-01-11 0 1.270 1.250 1.300 1.270 1.300 96,000 124,320 1.2950 43.43 42.75 44.46 43.43 44.46 2,807 44.287 -1.55%
2011-01-10 0 1.290 1.220 1.290 1.280 1.300 64,000 82,480 1.2888 44.12 41.72 44.12 43.77 44.46 1,871 44.073 -3.73%
2011-01-07 0 1.340 1.280 1.340 1.280 1.350 68,000 88,960 1.3082 45.83 43.77 45.83 43.77 46.17 1,988 44.740 -0.74%
2011-01-06 0 1.350 1.300 1.350 1.280 1.350 144,000 187,520 1.3022 46.17 44.46 46.17 43.77 46.17 4,211 44.534 0.75%
2011-01-05 0 1.340 1.300 1.340 1.240 1.360 660,000 861,840 1.3058 45.83 44.46 45.83 42.41 46.51 19,299 44.657 6.35%
2011-01-04 0 1.260 1.200 1.260 1.240 1.260 52,000 64,920 1.2485 43.09 41.04 43.09 42.41 43.09 1,521 42.696 5.88%
2011-01-03 0 1.190 1.190 1.250 1.120 1.250 88,000 108,000 1.2273 40.70 40.70 42.75 38.30 42.75 2,573 41.971 -2.46%
2010-12-31 0 1.220 1.190 1.230 1.200 1.260 68,000 83,040 1.2212 41.72 40.70 42.06 41.04 43.09 1,988 41.763 -0.81%
2010-12-30 0 1.230 1.220 1.260 1.200 1.270 164,000 202,880 1.2371 42.06 41.72 43.09 41.04 43.43 4,796 42.306 -1.60%
2010-12-29 0 1.250 1.200 1.250 1.150 1.270 164,000 200,000 1.2195 42.75 41.04 42.75 39.33 43.43 4,796 41.706 1.63%
2010-12-28 0 1.230 1.200 1.250 1.190 1.230 52,000 63,080 1.2131 42.06 41.04 42.75 40.70 42.06 1,521 41.486 -4.65%
2010-12-24 0 1.290 1.250 1.300 1.160 1.290 68,000 82,520 1.2135 44.12 42.75 44.46 39.67 44.12 1,988 41.501 9.32%
2010-12-23 0 1.180 1.180 1.200 1.180 1.240 168,000 199,680 1.1886 40.35 40.35 41.04 40.35 42.41 4,912 40.647 -4.84%
2010-12-22 0 1.240 1.200 1.240 1.240 1.250 80,000 99,960 1.2495 42.41 41.04 42.41 42.41 42.75 2,339 42.731 1.64%
2010-12-21 0 1.220 1.210 1.250 1.200 1.270 152,000 188,440 1.2397 41.72 41.38 42.75 41.04 43.43 4,445 42.397 -2.40%
2010-12-20 0 1.250 1.200 1.250 1.200 1.290 180,000 225,600 1.2533 42.75 41.04 42.75 41.04 44.12 5,263 42.862 4.17%
2010-12-17 0 1.200 1.180 1.270 1.200 1.200 20,000 24,000 1.2000 41.04 40.35 43.43 41.04 41.04 585 41.038 0.00%
2010-12-16 0 1.200 1.200 1.230 1.100 1.330 396,000 480,600 1.2136 41.04 41.04 42.06 37.62 45.48 11,579 41.505 -5.51%
2010-12-15 0 1.270 1.260 1.300 1.180 1.270 496,000 603,360 1.2165 43.43 43.09 44.46 40.35 43.43 14,504 41.601 3.25%
2010-12-14 0 1.230 1.240 1.260 1.200 1.400 2,192,000 2,781,000 1.2687 42.06 42.41 43.09 41.04 47.88 64,096 43.388 -11.51%
2010-12-13 0 1.390 1.370 1.400 1.380 1.480 256,000 359,360 1.4038 47.54 46.85 47.88 47.19 50.61 7,486 48.006 -1.42%
2010-12-10 0 1.410 1.360 1.450 1.320 1.520 252,000 365,920 1.4521 48.22 46.51 49.59 45.14 51.98 7,369 49.659 -2.08%
2010-12-09 0 1.440 1.440 1.480 1.430 1.540 164,000 237,920 1.4507 49.25 49.25 50.61 48.90 52.67 4,796 49.613 -2.70%
2010-12-08 0 1.480 1.480 1.500 1.470 1.610 168,000 252,640 1.5038 50.61 50.61 51.30 50.27 55.06 4,912 51.428 -3.27%
2010-12-07 0 1.530 1.480 1.560 1.470 1.580 504,000 770,080 1.5279 52.32 50.61 53.35 50.27 54.03 14,737 52.253 2.00%
2010-12-06 0 1.500 1.490 1.530 1.400 1.550 628,000 930,880 1.4823 51.30 50.96 52.32 47.88 53.01 18,363 50.692 7.14%
2010-12-03 0 1.400 1.400 1.450 1.390 1.480 620,000 877,920 1.4160 47.88 47.88 49.59 47.54 50.61 18,129 48.425 -2.78%
2010-12-02 0 1.440 1.440 1.480 1.440 1.580 1,612,000 2,410,040 1.4951 49.25 49.25 50.61 49.25 54.03 47,136 51.129 -5.26%
2010-12-01 0 1.520 1.520 1.590 1.520 1.600 640,000 995,560 1.5556 51.98 51.98 54.38 51.98 54.72 18,714 53.198 -6.75%
2010-11-30 0 1.630 1.590 1.630 1.560 1.640 452,000 721,320 1.5958 55.74 54.38 55.74 53.35 56.09 13,217 54.575 -0.61%
2010-11-29 0 1.640 1.610 1.640 1.600 1.650 276,000 447,520 1.6214 56.09 55.06 56.09 54.72 56.43 8,071 55.451 0.61%
2010-11-26 0 1.630 1.600 1.630 1.570 1.690 356,000 578,440 1.6248 55.74 54.72 55.74 53.69 57.80 10,410 55.567 0.62%
2010-11-25 0 1.620 1.600 1.620 1.570 1.650 300,000 482,520 1.6084 55.40 54.72 55.40 53.69 56.43 8,772 55.005 1.89%
2010-11-24 0 1.590 1.590 1.650 1.550 1.700 547,000 894,970 1.6361 54.38 54.38 56.43 53.01 58.14 15,995 55.954 4.61%
2010-11-23 0 1.520 1.520 1.570 1.500 1.690 198,000 313,620 1.5839 51.98 51.98 53.69 51.30 57.80 5,790 54.168 -10.06%
2010-11-22 0 1.690 1.690 1.700 1.680 1.750 304,000 521,000 1.7138 57.80 57.80 58.14 57.45 59.85 8,889 58.610 -1.74%
2010-11-19 0 1.720 1.720 1.770 1.600 1.830 1,204,000 2,044,600 1.6982 58.82 58.82 60.53 54.72 62.58 35,206 58.075 1.78%
2010-11-18 0 1.690 1.690 1.700 1.300 1.870 5,037,000 8,460,220 1.6796 57.80 57.80 58.14 44.46 63.95 147,287 57.440 16.55%
2010-11-17 0 1.450 1.450 1.470 1.310 1.450 720,000 1,016,680 1.4121 49.59 49.59 50.27 44.80 49.59 21,054 48.290 -1.36%
2010-11-16 0 1.470 1.450 1.470 1.430 1.600 2,460,000 3,613,400 1.4689 50.27 49.59 50.27 48.90 54.72 71,933 50.233 -8.12%
2010-11-15 0 1.600 1.580 1.640 1.580 1.650 744,000 1,201,440 1.6148 54.72 54.03 56.09 54.03 56.43 21,755 55.225 -3.61%
2010-11-12 0 1.660 1.660 1.690 1.660 1.780 524,000 885,040 1.6890 56.77 56.77 57.80 56.77 60.87 15,322 57.762 -4.60%
2010-11-11 0 1.740 1.710 1.770 1.680 1.800 1,876,000 3,247,200 1.7309 59.51 58.48 60.53 57.45 61.56 54,856 59.195 0.58%
2010-11-10 0 1.730 1.720 1.740 1.700 1.770 668,000 1,161,160 1.7383 59.16 58.82 59.51 58.14 60.53 19,533 59.446 -2.81%
2010-11-09 0 1.780 1.780 1.800 1.610 1.790 1,364,000 2,336,800 1.7132 60.87 60.87 61.56 55.06 61.22 39,885 58.589 3.49%
2010-11-08 0 1.720 1.710 1.780 1.720 1.860 2,452,000 4,340,160 1.7700 58.82 58.48 60.87 58.82 63.61 71,699 60.533 -7.53%
2010-11-05 0 1.860 1.860 1.890 1.830 1.980 2,496,000 4,720,440 1.8912 63.61 63.61 64.64 62.58 67.71 72,985 64.676 0.00%
2010-11-04 0 1.860 1.850 1.870 1.820 2.100 3,856,000 7,423,120 1.9251 63.61 63.27 63.95 62.24 71.82 112,753 65.835 -5.10%
2010-11-03 0 1.960 1.960 1.970 1.560 2.200 14,426,075 28,943,633 2.0063 67.03 67.03 67.37 53.35 75.24 421,832 68.614 22.50%
2010-11-02 0 1.600 1.600 1.620 1.530 1.700 3,214,000 5,157,480 1.6047 54.72 54.72 55.40 52.32 58.14 93,980 54.878 -6.43%
2010-11-01 0 1.710 1.710 1.740 1.640 1.950 2,779,500 4,925,030 1.7719 58.48 58.48 59.51 56.09 66.69 81,275 60.597 -7.07%
2010-10-29 0 1.840 1.870 1.880 1.770 2.500 8,686,000 17,482,980 2.0128 62.93 63.95 64.29 60.53 85.50 253,987 68.834 -21.70%
2010-10-28 0 2.350 2.340 2.350 2.160 2.980 26,613,301 70,800,373 2.6603 80.37 80.02 80.37 73.87 101.9 778,199 90.980 7.80%
2010-10-27 0 2.180 2.170 2.200 0.800 2.940 87,775,500 170,206,035 1.9391 74.55 74.21 75.24 27.36 100.5 2,566,641 66.315 215.94%
2010-10-26 0 0.690 0.670 0.690 0.680 0.750 416,000 288,760 0.6941 23.60 22.91 23.60 23.26 25.65 12,164 23.738 1.47%
2010-10-25 0 0.680 0.680 0.750 0.670 0.680 28,000 18,840 0.6729 23.26 23.26 25.65 22.91 23.26 819 23.011 6.25%
2010-10-22 0 0.640 0.640 0.680 0.640 0.640 4,000 2,560 0.6400 21.89 21.89 23.26 21.89 21.89 117 21.887 -1.54%
2010-10-21 0 0.650 0.620 0.650 - - 2,000 1,180 0.5900 22.23 21.20 22.23 - - 58 20.177 -4.41%
2010-10-20 0 0.680 0.660 0.680 0.640 0.690 1,236,000 829,320 0.6710 23.26 22.57 23.26 21.89 23.60 36,142 22.946 -6.85%
2010-10-19 0 0.730 0.710 0.750 - - 0 0 - 24.96 24.28 25.65 - - 0 - 0.00%
2010-10-18 0 0.730 0.730 0.760 0.680 0.760 332,000 246,840 0.7435 24.96 24.96 25.99 23.26 25.99 9,708 25.426 1.39%
2010-10-15 0 0.720 0.720 0.740 0.690 0.750 316,000 231,040 0.7311 24.62 24.62 25.31 23.60 25.65 9,240 25.004 2.86%
2010-10-14 0 0.700 0.700 0.730 0.650 0.730 1,324,000 908,720 0.6863 23.94 23.94 24.96 22.23 24.96 38,715 23.472 4.48%
2010-10-13 0 0.670 0.660 0.680 0.640 0.690 538,000 361,000 0.6710 22.91 22.57 23.26 21.89 23.60 15,732 22.947 0.00%
2010-10-12 0 0.670 0.640 0.670 0.620 0.680 452,000 298,720 0.6609 22.91 21.89 22.91 21.20 23.26 13,217 22.601 15.52%
2010-10-11 0 0.580 0.580 0.600 0.580 0.600 68,000 39,840 0.5859 19.84 19.84 20.52 19.84 20.52 1,988 20.036 -3.33%
2010-10-08 0 0.600 0.510 0.600 - - 0 0 - 20.52 17.44 20.52 - - 0 - -1.64%
2010-10-07 0 0.610 0.560 0.620 - - 0 0 - 20.86 19.15 21.20 - - 0 - 0.00%
2010-10-06 0 0.610 0.540 0.610 0.620 0.620 20,000 12,400 0.6200 20.86 18.47 20.86 21.20 21.20 585 21.203 3.39%
2010-10-05 0 0.590 0.580 0.640 0.570 0.630 228,000 136,840 0.6002 20.18 19.84 21.89 19.49 21.55 6,667 20.525 -6.35%
2010-10-04 0 0.630 0.600 0.630 0.520 0.740 408,000 248,880 0.6100 21.55 20.52 21.55 17.78 25.31 11,930 20.861 8.62%
2010-09-30 0 0.580 0.480 0.590 0.500 0.600 440,000 250,840 0.5701 19.84 16.42 20.18 17.10 20.52 12,866 19.496 9.43%
2010-09-29 0 0.530 0.530 0.580 - - 0 0 - 18.13 18.13 19.84 - - 0 - 10.42%
2010-09-28 0 0.480 0.480 0.590 0.480 0.480 20,000 9,600 0.4800 16.42 16.42 20.18 16.42 16.42 585 16.415 -5.88%
2010-09-27 0 0.510 0.510 0.590 - - 8,000 4,000 0.5000 17.44 17.44 20.18 - - 234 17.099 0.00%
2010-09-24 0 0.510 0.510 0.700 0.510 0.510 8,000 4,080 0.5100 17.44 17.44 23.94 17.44 17.44 234 17.441 24.39%
2010-09-22 0 0.410 0.385 0.485 - - 0 0 - 14.02 13.17 16.59 - - 0 - 0.00%
2010-09-21 0 0.410 0.410 0.500 - - 0 0 - 14.02 14.02 17.10 - - 0 - 0.00%
2010-09-20 0 0.410 0.410 0.495 0.410 0.410 40,000 16,400 0.4100 14.02 14.02 16.93 14.02 14.02 1,170 14.021 -2.38%
2010-09-17 0 0.420 0.420 0.520 - - 0 0 - 14.36 14.36 17.78 - - 0 - 2.44%
2010-09-16 0 0.410 0.410 0.500 0.410 0.410 28,000 11,480 0.4100 14.02 14.02 17.10 14.02 14.02 819 14.021 -4.65%
2010-09-15 0 0.430 0.410 0.520 - - 0 0 - 14.71 14.02 17.78 - - 0 - 0.00%
2010-09-14 0 0.430 0.430 0.530 - - 0 0 - 14.71 14.71 18.13 - - 0 - 1.18%
2010-09-13 0 0.425 0.380 0.560 - - 0 0 - 14.53 13.00 19.15 - - 0 - 0.00%
2010-09-10 0 0.425 0.380 - - - 0 0 - 14.53 13.00 - - - 0 - 0.00%
2010-09-09 0 0.425 0.380 0.510 - - 0 0 - 14.53 13.00 17.44 - - 0 - 0.00%
2010-09-08 0 0.425 0.375 0.550 - - 0 0 - 14.53 12.82 18.81 - - 0 - 0.00%
2010-09-07 0 0.425 0.410 0.520 - - 0 0 - 14.53 14.02 17.78 - - 0 - 0.00%
2010-09-06 0 0.425 0.380 0.530 - - 0 0 - 14.53 13.00 18.13 - - 0 - 0.00%
2010-09-03 0 0.425 0.380 0.660 - - 0 0 - 14.53 13.00 22.57 - - 0 - 0.00%
2010-09-02 0 0.425 0.380 0.590 - - 0 0 - 14.53 13.00 20.18 - - 0 - 0.00%
2010-09-01 0 0.425 0.380 0.560 - - 0 0 - 14.53 13.00 19.15 - - 0 - 0.00%
2010-08-31 0 0.425 0.380 0.560 - - 0 0 - 14.53 13.00 19.15 - - 0 - 0.00%
2010-08-30 0 0.425 0.390 0.520 - - 0 0 - 14.53 13.34 17.78 - - 0 - 0.00%
2010-08-27 0 0.425 0.380 0.650 - - 0 0 - 14.53 13.00 22.23 - - 0 - 0.00%
2010-08-26 0 0.425 0.380 0.630 - - 0 0 - 14.53 13.00 21.55 - - 0 - 0.00%
2010-08-25 0 0.425 0.380 0.660 - - 0 0 - 14.53 13.00 22.57 - - 0 - 0.00%
2010-08-24 0 0.425 0.385 0.660 - - 0 0 - 14.53 13.17 22.57 - - 0 - 0.00%
2010-08-23 0 0.425 0.425 0.500 - - 0 0 - 14.53 14.53 17.10 - - 0 - 1.19%
2010-08-20 0 0.420 0.380 0.485 - - 0 0 - 14.36 13.00 16.59 - - 0 - 0.00%
2010-08-19 0 0.420 0.390 0.520 - - 0 0 - 14.36 13.34 17.78 - - 0 - 0.00%
2010-08-18 0 0.420 0.385 0.520 - - 0 0 - 14.36 13.17 17.78 - - 0 - 0.00%
2010-08-17 0 0.420 0.405 0.580 - - 0 0 - 14.36 13.85 19.84 - - 0 - 0.00%
2010-08-16 0 0.420 0.395 0.660 - - 0 0 - 14.36 13.51 22.57 - - 0 - 0.00%
2010-08-13 0 0.420 0.390 0.520 - - 0 0 - 14.36 13.34 17.78 - - 0 - 0.00%
2010-08-12 0 0.420 0.390 0.520 - - 0 0 - 14.36 13.34 17.78 - - 0 - 0.00%
2010-08-11 0 0.420 0.390 0.495 - - 0 0 - 14.36 13.34 16.93 - - 0 - 0.00%
2010-08-10 0 0.420 0.410 0.495 0.420 0.420 320,000 134,400 0.4200 14.36 14.02 16.93 14.36 14.36 9,357 14.363 -4.55%
2010-08-09 0 0.440 0.380 0.650 - - 0 0 - 15.05 13.00 22.23 - - 0 - 0.00%
2010-08-06 0 0.440 0.375 0.580 - - 2,500 1,100 0.4400 15.05 12.82 19.84 - - 73 15.047 0.00%
2010-08-05 0 0.440 0.375 0.500 - - 0 0 - 15.05 12.82 17.10 - - 0 - 0.00%
2010-08-04 0 0.440 0.385 - - - 0 0 - 15.05 13.17 - - - 0 - 0.00%
2010-08-03 0 0.440 0.375 0.500 - - 0 0 - 15.05 12.82 17.10 - - 0 - 0.00%
2010-08-02 0 0.440 0.385 0.580 - - 0 0 - 15.05 13.17 19.84 - - 0 - 0.00%
2010-07-30 0 0.440 0.375 0.570 - - 0 0 - 15.05 12.82 19.49 - - 0 - 0.00%
2010-07-29 0 0.440 0.385 0.490 - - 0 0 - 15.05 13.17 16.76 - - 0 - 0.00%
2010-07-28 0 0.440 0.370 0.485 - - 0 0 - 15.05 12.65 16.59 - - 0 - 0.00%
2010-07-27 0 0.440 0.370 0.475 - - 0 0 - 15.05 12.65 16.24 - - 0 - 0.00%
2010-07-26 0 0.440 0.360 0.480 - - 0 0 - 15.05 12.31 16.42 - - 0 - 0.00%
2010-07-23 0 0.440 0.430 0.480 0.440 0.440 280,000 123,200 0.4400 15.05 14.71 16.42 15.05 15.05 8,187 15.047 -1.12%
2010-07-22 0 0.445 0.395 0.500 - - 700,000 266,000 0.3800 15.22 13.51 17.10 - - 20,469 12.995 0.00%
2010-07-21 0 0.445 0.360 0.530 - - 0 0 - 15.22 12.31 18.13 - - 0 - 0.00%
2010-07-20 0 0.445 0.375 0.590 - - 0 0 - 15.22 12.82 20.18 - - 0 - 0.00%
2010-07-19 0 0.445 0.400 0.480 0.445 0.445 18,500 8,183 0.4423 15.22 13.68 16.42 15.22 15.22 541 15.127 -7.29%
2010-07-16 0 0.480 0.450 0.530 0.475 0.480 12,000 5,740 0.4783 16.42 15.39 18.13 16.24 16.42 351 16.358 6.67%
2010-07-15 0 0.450 0.425 0.460 - - 0 0 - 15.39 14.53 15.73 - - 0 - 0.00%
2010-07-14 0 0.450 0.425 0.465 - - 0 0 - 15.39 14.53 15.90 - - 0 - 0.00%
2010-07-13 0 0.450 0.420 0.455 - - 0 0 - 15.39 14.36 15.56 - - 0 - 0.00%
2010-07-12 0 0.450 0.430 0.475 - - 0 0 - 15.39 14.71 16.24 - - 0 - 0.00%
2010-07-09 0 0.450 0.425 0.450 0.425 0.450 68,000 30,100 0.4426 15.39 14.53 15.39 14.53 15.39 1,988 15.138 -2.17%
2010-07-08 0 0.460 0.430 0.480 - - 1,000 410 0.4100 15.73 14.71 16.42 - - 29 14.021 0.00%
2010-07-07 0 0.460 0.425 0.470 - - 0 0 - 15.73 14.53 16.07 - - 0 - 0.00%
2010-07-06 0 0.460 0.430 0.480 - - 0 0 - 15.73 14.71 16.42 - - 0 - 0.00%
2010-07-05 0 0.460 0.425 0.480 - - 0 0 - 15.73 14.53 16.42 - - 0 - 0.00%
2010-07-02 0 0.460 0.425 0.470 0.435 0.460 92,000 40,320 0.4383 15.73 14.53 16.07 14.88 15.73 2,690 14.988 3.37%
2010-06-30 0 0.445 0.445 0.500 0.445 0.485 184,000 87,200 0.4739 15.22 15.22 17.10 15.22 16.59 5,380 16.207 3.49%
2010-06-29 0 0.430 0.430 0.465 0.430 0.490 428,000 193,920 0.4531 14.71 14.71 15.90 14.71 16.76 12,515 15.495 -14.00%
2010-06-28 0 0.500 0.485 0.550 0.500 0.550 48,000 24,840 0.5175 17.10 16.59 18.81 17.10 18.81 1,404 17.698 -19.35%
2010-06-25 0 0.620 0.480 0.620 0.620 0.620 4,000 2,480 0.6200 21.20 16.42 21.20 21.20 21.20 117 21.203 21.57%
2010-06-24 0 0.510 0.510 0.590 - - 0 0 - 17.44 17.44 20.18 - - 0 - 4.08%
2010-06-23 0 0.490 0.490 0.660 0.480 0.490 17,500 8,490 0.4851 16.76 16.76 22.57 16.42 16.76 512 16.591 -3.92%
2010-06-22 0 0.510 0.510 0.630 - - 0 0 - 17.44 17.44 21.55 - - 0 - 0.00%
2010-06-21 0 0.510 0.510 0.660 0.500 0.500 8,000 4,000 0.5000 17.44 17.44 22.57 17.10 17.10 234 17.099 -3.77%
2010-06-18 0 0.530 0.530 0.640 0.450 0.530 28,000 13,760 0.4914 18.13 18.13 21.89 15.39 18.13 819 16.806 -19.70%
2010-06-17 0 0.660 0.455 0.660 - - 0 0 - 22.57 15.56 22.57 - - 0 - 0.00%
2010-06-15 0 0.660 0.450 0.660 - - 0 0 - 22.57 15.39 22.57 - - 0 - 0.00%
2010-06-14 0 0.660 0.460 0.660 - - 0 0 - 22.57 15.73 22.57 - - 0 - 0.00%
2010-06-11 0 0.660 0.490 0.660 0.660 0.660 8,000 5,280 0.6600 22.57 16.76 22.57 22.57 22.57 234 22.571 0.00%
2010-06-10 0 0.660 0.450 0.660 0.660 0.660 12,000 7,920 0.6600 22.57 15.39 22.57 22.57 22.57 351 22.571 15.79%
2010-06-09 0 0.570 0.450 0.570 0.570 0.570 8,000 4,560 0.5700 19.49 15.39 19.49 19.49 19.49 234 19.493 26.67%
2010-06-08 0 0.450 0.450 0.570 0.450 0.450 8,000 3,600 0.4500 15.39 15.39 19.49 15.39 15.39 234 15.389 0.00%
2010-06-07 0 0.450 0.450 0.560 0.450 0.450 12,000 5,400 0.4500 15.39 15.39 19.15 15.39 15.39 351 15.389 -8.16%
2010-06-04 0 0.490 0.460 0.560 - - 0 0 - 16.76 15.73 19.15 - - 0 - 0.00%
2010-06-03 0 0.490 0.465 0.560 0.465 0.490 240,000 115,100 0.4796 16.76 15.90 19.15 15.90 16.76 7,018 16.401 0.00%
2010-06-02 0 0.490 0.460 0.560 - - 0 0 - 16.76 15.73 19.15 - - 0 - 0.00%
2010-06-01 0 0.490 0.460 0.560 - - 0 0 - 16.76 15.73 19.15 - - 0 - 0.00%
2010-05-31 0 0.490 0.460 0.560 - - 0 0 - 16.76 15.73 19.15 - - 0 - 0.00%
2010-05-28 0 0.490 0.460 0.560 - - 0 0 - 16.76 15.73 19.15 - - 0 - 0.00%
2010-05-27 0 0.490 0.460 0.560 - - 0 0 - 16.76 15.73 19.15 - - 0 - 0.00%
2010-05-26 0 0.490 0.460 0.560 - - 0 0 - 16.76 15.73 19.15 - - 0 - 0.00%
2010-05-25 0 0.490 0.460 0.560 - - 0 0 - 16.76 15.73 19.15 - - 0 - 0.00%
2010-05-24 0 0.490 0.460 0.560 - - 0 0 - 16.76 15.73 19.15 - - 0 - 0.00%
2010-05-20 0 0.490 0.480 0.560 0.490 0.495 108,000 52,960 0.4904 16.76 16.42 19.15 16.76 16.93 3,158 16.770 -15.52%
2010-05-19 0 0.580 0.475 0.580 - - 0 0 - 19.84 16.24 19.84 - - 0 - 0.00%
2010-05-18 0 0.580 0.475 0.580 - - 0 0 - 19.84 16.24 19.84 - - 0 - 0.00%
2010-05-17 0 0.580 0.475 0.580 - - 0 0 - 19.84 16.24 19.84 - - 0 - 0.00%
2010-05-14 0 0.580 0.475 0.580 - - 0 0 - 19.84 16.24 19.84 - - 0 - 0.00%
2010-05-13 0 0.580 0.475 0.580 - - 0 0 - 19.84 16.24 19.84 - - 0 - 0.00%
2010-05-12 0 0.580 0.475 0.580 0.510 0.580 68,000 37,920 0.5576 19.84 16.24 19.84 17.44 19.84 1,988 19.071 13.73%
2010-05-11 0 0.510 0.510 0.690 - - 0 0 - 17.44 17.44 23.60 - - 0 - 0.00%
2010-05-10 0 0.510 0.510 0.630 - - 0 0 - 17.44 17.44 21.55 - - 0 - 0.00%
2010-05-07 0 0.510 0.470 0.710 - - 0 0 - 17.44 16.07 24.28 - - 0 - 0.00%
2010-05-06 0 0.510 0.485 0.690 - - 0 0 - 17.44 16.59 23.60 - - 0 - 0.00%
2010-05-05 0 0.510 0.485 0.650 - - 0 0 - 17.44 16.59 22.23 - - 0 - 0.00%
2010-05-04 0 0.510 0.485 0.590 - - 0 0 - 17.44 16.59 20.18 - - 0 - 0.00%
2010-05-03 0 0.510 0.495 0.570 - - 0 0 - 17.44 16.93 19.49 - - 0 - 0.00%
2010-04-30 0 0.510 0.485 0.650 - - 0 0 - 17.44 16.59 22.23 - - 0 - 0.00%
2010-04-29 0 0.510 0.480 0.590 - - 0 0 - 17.44 16.42 20.18 - - 0 - 0.00%
2010-04-28 0 0.510 0.485 0.690 - - 0 0 - 17.44 16.59 23.60 - - 0 - 0.00%
2010-04-27 0 0.510 0.475 0.690 - - 0 0 - 17.44 16.24 23.60 - - 0 - 0.00%
2010-04-26 0 0.510 0.475 0.710 - - 0 0 - 17.44 16.24 24.28 - - 0 - 0.00%
2010-04-23 0 0.510 0.485 0.700 - - 0 0 - 17.44 16.59 23.94 - - 0 - 0.00%
2010-04-22 0 0.510 0.475 0.690 - - 0 0 - 17.44 16.24 23.60 - - 0 - 0.00%
2010-04-21 0 0.510 0.475 0.690 - - 0 0 - 17.44 16.24 23.60 - - 0 - 0.00%
2010-04-20 0 0.510 0.475 0.690 - - 0 0 - 17.44 16.24 23.60 - - 0 - 0.00%
2010-04-19 0 0.510 0.470 0.690 - - 0 0 - 17.44 16.07 23.60 - - 0 - 0.00%
2010-04-16 0 0.510 0.475 0.690 - - 0 0 - 17.44 16.24 23.60 - - 0 - 0.00%
2010-04-15 0 0.510 0.480 0.710 - - 0 0 - 17.44 16.42 24.28 - - 0 - 0.00%
2010-04-14 0 0.510 0.490 0.710 - - 0 0 - 17.44 16.76 24.28 - - 0 - 0.00%
2010-04-13 0 0.510 0.490 0.710 - - 0 0 - 17.44 16.76 24.28 - - 0 - 0.00%
2010-04-12 0 0.510 0.480 0.710 - - 0 0 - 17.44 16.42 24.28 - - 0 - 0.00%
2010-04-09 0 0.510 0.500 0.590 0.510 0.530 64,000 33,760 0.5275 17.44 17.10 20.18 17.44 18.13 1,871 18.040 -3.77%
2010-04-08 0 0.530 0.490 0.530 - - 0 0 - 18.13 16.76 18.13 - - 0 - -1.85%
2010-04-07 0 0.540 0.495 0.590 0.480 0.540 308,000 155,200 0.5039 18.47 16.93 20.18 16.42 18.47 9,006 17.233 0.00%
2010-04-01 0 0.540 0.475 0.590 - - 0 0 - 18.47 16.24 20.18 - - 0 - 0.00%
2010-03-31 0 0.540 0.510 0.640 - - 0 0 - 18.47 17.44 21.89 - - 0 - 0.00%
2010-03-30 0 0.540 0.485 0.580 - - 0 0 - 18.47 16.59 19.84 - - 0 - 0.00%
2010-03-29 0 0.540 0.475 0.610 - - 0 0 - 18.47 16.24 20.86 - - 0 - 0.00%
2010-03-26 0 0.540 0.490 0.640 - - 0 0 - 18.47 16.76 21.89 - - 0 - 0.00%
2010-03-25 0 0.540 0.510 0.640 - - 0 0 - 18.47 17.44 21.89 - - 0 - 0.00%
2010-03-24 0 0.540 0.510 0.580 - - 0 0 - 18.47 17.44 19.84 - - 0 - 0.00%
2010-03-23 0 0.540 0.510 0.640 0.475 0.540 68,000 34,820 0.5121 18.47 17.44 21.89 16.24 18.47 1,988 17.512 -3.57%
2010-03-22 0 0.560 0.510 0.690 - - 0 0 - 19.15 17.44 23.60 - - 0 - 0.00%
2010-03-19 0 0.560 0.510 0.640 0.560 0.560 20,000 11,200 0.5600 19.15 17.44 21.89 19.15 19.15 585 19.151 1.82%
2010-03-18 0 0.550 0.485 0.590 - - 0 0 - 18.81 16.59 20.18 - - 0 - 0.00%
2010-03-17 0 0.550 0.510 0.590 - - 0 0 - 18.81 17.44 20.18 - - 0 - 0.00%
2010-03-16 0 0.550 0.495 0.580 0.550 0.550 240,000 132,000 0.5500 18.81 16.93 19.84 18.81 18.81 7,018 18.809 -1.79%
2010-03-15 0 0.560 0.500 0.580 - - 0 0 - 19.15 17.10 19.84 - - 0 - 0.00%
2010-03-12 0 0.560 0.485 0.590 - - 0 0 - 19.15 16.59 20.18 - - 0 - 0.00%
2010-03-11 0 0.560 0.500 0.670 0.560 0.560 32,000 17,920 0.5600 19.15 17.10 22.91 19.15 19.15 936 19.151 0.00%
2010-03-10 0 0.560 0.485 0.560 - - 0 0 - 19.15 16.59 19.15 - - 0 - 0.00%
2010-03-09 0 0.560 0.480 0.600 - - 0 0 - 19.15 16.42 20.52 - - 0 - 0.00%
2010-03-08 0 0.560 0.495 0.760 - - 0 0 - 19.15 16.93 25.99 - - 0 - 0.00%
2010-03-05 0 0.560 0.510 0.580 - - 0 0 - 19.15 17.44 19.84 - - 0 - 0.00%
2010-03-04 0 0.560 0.560 0.580 0.560 0.580 40,000 22,600 0.5650 19.15 19.15 19.84 19.15 19.84 1,170 19.322 0.00%
2010-03-03 0 0.560 0.490 0.800 0.560 0.560 76,000 42,560 0.5600 19.15 16.76 27.36 19.15 19.15 2,222 19.151 0.00%
2010-03-02 0 0.560 0.485 0.800 - - 0 0 - 19.15 16.59 27.36 - - 0 - 0.00%
2010-03-01 0 0.560 0.510 0.860 - - 0 0 - 19.15 17.44 29.41 - - 0 - 0.00%
2010-02-26 0 0.560 0.510 0.560 - - 0 0 - 19.15 17.44 19.15 - - 0 - 0.00%
2010-02-25 0 0.560 0.560 0.600 0.495 0.560 72,000 38,420 0.5336 19.15 19.15 20.52 16.93 19.15 2,105 18.249 5.66%
2010-02-24 0 0.530 0.495 0.550 0.530 0.530 12,061 6,554 0.5434 18.13 16.93 18.81 18.13 18.13 353 18.584 -3.64%
2010-02-23 0 0.550 0.485 0.560 - - 0 0 - 18.81 16.59 19.15 - - 0 - 0.00%
2010-02-22 0 0.550 0.485 0.580 - - 0 0 - 18.81 16.59 19.84 - - 0 - 0.00%
2010-02-19 0 0.550 0.475 0.700 - - 0 0 - 18.81 16.24 23.94 - - 0 - 0.00%
2010-02-18 0 0.550 0.510 0.600 - - 0 0 - 18.81 17.44 20.52 - - 0 - 0.00%
2010-02-17 0 0.550 0.510 0.600 - - 0 0 - 18.81 17.44 20.52 - - 0 - 0.00%
2010-02-12 0 0.550 0.490 0.550 - - 0 0 - 18.81 16.76 18.81 - - 0 - 0.00%
2010-02-11 0 0.550 0.495 0.550 0.550 0.550 76,000 41,800 0.5500 18.81 16.93 18.81 18.81 18.81 2,222 18.809 -1.79%
2010-02-10 0 0.560 0.520 0.560 0.500 0.570 84,000 44,080 0.5248 19.15 17.78 19.15 17.10 19.49 2,456 17.946 -5.08%
2010-02-09 0 0.590 0.510 0.880 - - 0 0 - 20.18 17.44 30.09 - - 0 - 0.00%
2010-02-08 0 0.590 0.510 0.600 - - 0 0 - 20.18 17.44 20.52 - - 0 - 0.00%
2010-02-05 0 0.590 0.495 0.590 - - 1,000 465 0.4650 20.18 16.93 20.18 - - 29 15.902 0.00%
2010-02-04 0 0.590 0.510 0.690 - - 0 0 - 20.18 17.44 23.60 - - 0 - 0.00%
2010-02-03 0 0.590 0.495 0.660 0.590 0.590 8,000 4,720 0.5900 20.18 16.93 22.57 20.18 20.18 234 20.177 3.51%
2010-02-02 0 0.570 0.475 0.600 - - 0 0 - 19.49 16.24 20.52 - - 0 - 0.00%
2010-02-01 0 0.570 0.510 0.580 0.480 0.570 36,000 18,480 0.5133 19.49 17.44 19.84 16.42 19.49 1,053 17.555 -5.00%
2010-01-29 0 0.600 0.480 0.600 - - 0 0 - 20.52 16.42 20.52 - - 0 - 0.00%
2010-01-28 0 0.600 0.510 0.600 - - 0 0 - 20.52 17.44 20.52 - - 0 - 0.00%
2010-01-27 0 0.600 0.495 0.650 - - 0 0 - 20.52 16.93 22.23 - - 0 - 0.00%
2010-01-26 0 0.600 0.590 0.680 - - 0 0 - 20.52 20.18 23.26 - - 0 - 0.00%
2010-01-25 0 0.600 0.570 0.600 - - 0 0 - 20.52 19.49 20.52 - - 0 - -7.69%
2010-01-22 0 0.650 0.600 0.680 0.600 0.660 216,000 134,960 0.6248 22.23 20.52 23.26 20.52 22.57 6,316 21.368 -1.52%
2010-01-21 0 0.660 0.610 0.660 - - 0 0 - 22.57 20.86 22.57 - - 0 - 0.00%
2010-01-20 0 0.660 0.630 0.680 0.660 0.660 20,000 13,200 0.6600 22.57 21.55 23.26 22.57 22.57 585 22.571 0.00%
2010-01-19 0 0.660 0.630 0.680 0.650 0.660 120,000 79,040 0.6587 22.57 21.55 23.26 22.23 22.57 3,509 22.525 4.76%
2010-01-18 0 0.630 0.630 0.650 0.610 0.660 52,000 33,200 0.6385 21.55 21.55 22.23 20.86 22.57 1,521 21.834 -4.55%
2010-01-15 0 0.660 0.580 0.690 0.650 0.660 84,000 55,400 0.6595 22.57 19.84 23.60 22.23 22.57 2,456 22.555 20.00%
2010-01-14 0 0.550 0.550 0.600 0.550 0.550 100,000 55,000 0.5500 18.81 18.81 20.52 18.81 18.81 2,924 18.809 -8.33%
2010-01-13 0 0.600 0.560 0.650 - - 0 0 - 20.52 19.15 22.23 - - 0 - 0.00%
2010-01-12 0 0.600 0.560 0.680 0.600 0.600 16,000 9,600 0.6000 20.52 19.15 23.26 20.52 20.52 468 20.519 0.00%
2010-01-11 0 0.600 0.570 0.650 0.600 0.670 148,000 94,200 0.6365 20.52 19.49 22.23 20.52 22.91 4,328 21.767 -9.09%
2010-01-08 0 0.660 0.570 0.700 0.530 0.660 24,000 13,640 0.5683 22.57 19.49 23.94 18.13 22.57 702 19.436 13.79%
2010-01-07 0 0.580 0.540 0.680 - - 0 0 - 19.84 18.47 23.26 - - 0 - 0.00%
2010-01-06 0 0.580 0.530 0.690 0.485 0.600 36,000 20,020 0.5561 19.84 18.13 23.60 16.59 20.52 1,053 19.018 -3.33%
2010-01-05 0 0.600 0.550 0.650 - - 0 0 - 20.52 18.81 22.23 - - 0 - 0.00%
2010-01-04 0 0.600 0.500 0.650 - - 0 0 - 20.52 17.10 22.23 - - 0 - 0.00%
2009-12-31 0 0.600 0.560 0.620 0.570 0.600 68,000 39,960 0.5876 20.52 19.15 21.20 19.49 20.52 1,988 20.097 7.14%
2009-12-30 0 0.560 0.510 0.600 0.560 0.560 40,000 22,400 0.5600 19.15 17.44 20.52 19.15 19.15 1,170 19.151 3.70%
2009-12-29 0 0.540 0.590 0.610 0.540 0.590 52,000 28,280 0.5438 18.47 20.18 20.86 18.47 20.18 1,521 18.599 -3.57%
2009-12-28 0 0.560 0.560 0.590 0.560 0.560 12,000 6,720 0.5600 19.15 19.15 20.18 19.15 19.15 351 19.151 -6.67%
2009-12-24 0 0.600 0.600 0.650 0.600 0.600 100,000 60,000 0.6000 20.52 20.52 22.23 20.52 20.52 2,924 20.519 -3.23%
2009-12-23 0 0.620 0.610 0.660 0.610 0.700 180,000 111,720 0.6207 21.20 20.86 22.57 20.86 23.94 5,263 21.226 -11.43%
2009-12-22 0 0.700 0.650 0.690 0.600 0.850 2,312,000 1,728,400 0.7476 23.94 22.23 23.60 20.52 29.07 67,605 25.566 27.27%
2009-12-21 0 0.550 0.530 0.580 0.540 0.780 536,000 316,000 0.5896 18.81 18.13 19.84 18.47 26.67 15,673 20.162 -31.25%
2009-12-18 1 0.800 0.650 0.800 0.405 0.850 2,768,000 1,961,180 0.7085 27.36 22.23 27.36 13.85 29.07 80,939 24.230 97.53%
2009-12-17 0 0.405 0.405 0.495 0.405 0.405 8,000 3,240 0.4050 13.85 13.85 16.93 13.85 13.85 234 13.850 -12.90%
2009-12-16 0 0.465 0.405 0.510 0.465 0.465 4,000 1,860 0.4650 15.90 13.85 17.44 15.90 15.90 117 15.902 3.33%
2009-12-15 0 0.450 0.430 0.530 0.400 0.450 16,000 6,600 0.4125 15.39 14.71 18.13 13.68 15.39 468 14.107 -5.26%
2009-12-14 0 0.475 0.450 0.540 - - 0 0 - 16.24 15.39 18.47 - - 0 - 0.00%
2009-12-11 0 0.475 0.470 0.540 - - 0 0 - 16.24 16.07 18.47 - - 0 - 0.00%
2009-12-10 0 0.475 0.470 0.530 0.475 0.475 28,000 13,280 0.4743 16.24 16.07 18.13 16.24 16.24 819 16.220 -6.86%
2009-12-09 0 0.510 0.510 0.540 0.510 0.600 28,000 16,080 0.5743 17.44 17.44 18.47 17.44 20.52 819 19.640 6.25%
2009-12-08 0 0.480 0.480 0.600 - - 8,000 3,800 0.4750 16.42 16.42 20.52 - - 234 16.244 0.00%
2009-12-07 0 0.480 0.480 0.560 0.480 0.480 40,000 19,200 0.4800 16.42 16.42 19.15 16.42 16.42 1,170 16.415 2.13%
2009-12-04 0 0.470 0.460 0.570 0.470 0.470 100,000 47,000 0.4700 16.07 15.73 19.49 16.07 16.07 2,924 16.073 -17.54%
2009-12-03 0 0.570 0.530 0.570 0.450 0.600 696,000 391,160 0.5620 19.49 18.13 19.49 15.39 20.52 20,352 19.220 26.67%
2009-12-02 0 0.450 0.450 0.480 0.450 0.450 52,000 23,400 0.4500 15.39 15.39 16.42 15.39 15.39 1,521 15.389 -2.17%
2009-12-01 0 0.460 0.430 0.475 0.450 0.460 212,000 95,760 0.4517 15.73 14.71 16.24 15.39 15.73 6,199 15.447 1.10%
2009-11-30 0 0.455 0.425 0.455 0.440 0.460 204,000 92,200 0.4520 15.56 14.53 15.56 15.05 15.73 5,965 15.456 5.81%
2009-11-27 0 0.430 0.430 0.475 0.390 0.475 324,000 147,160 0.4542 14.71 14.71 16.24 13.34 16.24 9,474 15.533 -9.47%
2009-11-26 0 0.475 0.460 0.485 0.410 0.485 608,000 274,760 0.4519 16.24 15.73 16.59 14.02 16.59 17,779 15.455 -6.86%
2009-11-25 0 0.510 0.490 0.510 0.500 0.650 508,000 287,480 0.5659 17.44 16.76 17.44 17.10 22.23 14,854 19.353 -10.53%
2009-11-24 0 0.570 0.570 0.590 0.400 0.850 3,621,000 2,439,630 0.6737 19.49 19.49 20.18 13.68 29.07 105,882 23.041 78.13%
2009-11-23 0 0.320 0.320 0.400 0.300 0.300 8,000 2,400 0.3000 10.94 10.94 13.68 10.26 10.26 234 10.260 -11.11%
2009-11-20 0 0.360 0.290 0.380 0.360 0.360 100,000 36,000 0.3600 12.31 9.918 13.00 12.31 12.31 2,924 12.311 0.00%
2009-11-19 0 0.360 0.280 0.380 - - 0 0 - 12.31 9.576 13.00 - - 0 - 0.00%
2009-11-18 0 0.360 0.275 - - - 0 0 - 12.31 9.405 - - - 0 - 0.00%
2009-11-17 0 0.360 0.330 - - - 0 0 - 12.31 11.29 - - - 0 - 0.00%
2009-11-16 0 0.360 0.350 0.420 - - 0 0 - 12.31 11.97 14.36 - - 0 - 0.00%
2009-11-13 0 0.360 0.360 0.400 0.360 0.360 8,000 2,880 0.3600 12.31 12.31 13.68 12.31 12.31 234 12.311 -8.86%
2009-11-12 0 0.395 0.350 - - - 0 0 - 13.51 11.97 - - - 0 - 0.00%
2009-11-11 0 0.395 0.370 - 0.395 0.395 248,000 97,960 0.3950 13.51 12.65 - 13.51 13.51 7,252 13.508 9.72%
2009-11-10 0 0.360 0.360 0.420 0.360 0.440 108,000 42,080 0.3896 12.31 12.31 14.36 12.31 15.05 3,158 13.325 -8.86%
2009-11-09 0 0.395 0.395 0.420 0.395 0.430 328,000 135,300 0.4125 13.51 13.51 14.36 13.51 14.71 9,591 14.107 1.28%
2009-11-06 0 0.390 0.360 - 0.340 0.390 372,000 138,640 0.3727 13.34 12.31 - 11.63 13.34 10,878 12.745 16.42%
2009-11-05 0 0.335 0.335 0.390 0.335 0.335 24,000 8,040 0.3350 11.46 11.46 13.34 11.46 11.46 702 11.457 -4.29%
2009-11-04 0 0.350 0.300 0.350 0.350 0.350 88,000 30,800 0.3500 11.97 10.26 11.97 11.97 11.97 2,573 11.970 22.81%
2009-11-03 0 0.285 0.260 - - - 0 0 - 9.747 8.892 - - - 0 - 0.00%
2009-11-02 0 0.285 0.255 - - - 0 0 - 9.747 8.721 - - - 0 - 0.00%
2009-10-30 0 0.285 0.255 0.380 - - 0 0 - 9.747 8.721 13.00 - - 0 - 0.00%
2009-10-29 0 0.285 0.249 - - - 0 0 - 9.747 8.515 - - - 0 - 0.00%
2009-10-28 0 0.285 0.255 - - - 0 0 - 9.747 8.721 - - - 0 - 0.00%
2009-10-27 0 0.285 0.285 0.330 0.285 0.285 300,000 85,500 0.2850 9.747 9.747 11.29 9.747 9.747 8,772 9.7466 0.00%
2009-10-23 0 0.285 0.285 0.320 0.285 0.320 220,000 63,400 0.2882 9.747 9.747 10.94 9.747 10.94 6,433 9.8554 -12.31%
2009-10-22 0 0.325 0.270 0.320 0.325 0.325 84,000 27,300 0.3250 11.11 9.234 10.94 11.11 11.11 2,456 11.115 10.17%
2009-10-21 0 0.295 0.295 0.375 0.280 0.295 400,000 116,000 0.2900 10.09 10.09 12.82 9.576 10.09 11,696 9.9176 -7.81%
2009-10-20 0 0.320 0.250 0.360 - - 0 0 - 10.94 8.550 12.31 - - 0 - 0.00%
2009-10-19 0 0.320 0.280 0.350 - - 0 0 - 10.94 9.576 11.97 - - 0 - 0.00%
2009-10-16 0 0.320 0.195 0.380 - - 0 0 - 10.94 6.669 13.00 - - 0 - 0.00%
2009-10-15 0 0.320 0.247 0.380 - - 0 0 - 10.94 8.447 13.00 - - 0 - 0.00%
2009-10-14 0 0.320 0.280 0.380 - - 0 0 - 10.94 9.576 13.00 - - 0 - 0.00%
2009-10-13 0 0.320 0.290 0.390 - - 0 0 - 10.94 9.918 13.34 - - 0 - 0.00%
2009-10-12 0 0.320 0.265 0.380 - - 0 0 - 10.94 9.063 13.00 - - 0 - 0.00%
2009-10-09 0 0.320 0.150 0.390 - - 0 0 - 10.94 5.130 13.34 - - 0 - 0.00%
2009-10-08 0 0.320 0.247 0.320 0.320 0.350 120,000 39,600 0.3300 10.94 8.447 10.94 10.94 11.97 3,509 11.286 -5.88%
2009-10-07 0 0.340 0.320 0.390 - - 0 0 - 11.63 10.94 13.34 - - 0 - 0.00%
2009-10-06 0 0.340 0.295 0.380 - - 0 0 - 11.63 10.09 13.00 - - 0 - 0.00%
2009-10-05 0 0.340 0.265 0.360 - - 0 0 - 11.63 9.063 12.31 - - 0 - 0.00%
2009-10-02 0 0.340 0.295 0.350 0.325 0.345 36,000 11,960 0.3322 11.63 10.09 11.97 11.11 11.80 1,053 11.362 3.03%
2009-09-30 0 0.330 0.330 0.400 0.320 0.320 60,000 19,200 0.3200 11.29 11.29 13.68 10.94 10.94 1,754 10.944 -8.33%
2009-09-29 0 0.360 0.280 0.400 - - 0 0 - 12.31 9.576 13.68 - - 0 - 0.00%
2009-09-28 0 0.360 0.265 0.380 - - 0 0 - 12.31 9.063 13.00 - - 0 - 0.00%
2009-09-25 0 0.360 0.270 0.400 - - 0 0 - 12.31 9.234 13.68 - - 0 - 0.00%
2009-09-24 0 0.360 0.305 0.450 0.355 0.360 184,000 66,140 0.3595 12.31 10.43 15.39 12.14 12.31 5,380 12.293 -2.70%
2009-09-23 0 0.370 0.310 0.380 - - 0 0 - 12.65 10.60 13.00 - - 0 - 0.00%
2009-09-22 0 0.370 0.320 0.370 - - 0 0 - 12.65 10.94 12.65 - - 0 - -3.90%
2009-09-21 0 0.385 0.340 0.385 0.390 0.390 152,000 59,280 0.3900 13.17 11.63 13.17 13.34 13.34 4,445 13.337 -2.53%
2009-09-18 0 0.395 0.330 0.395 0.355 0.400 80,000 29,300 0.3663 13.51 11.29 13.51 12.14 13.68 2,339 12.525 11.27%
2009-09-17 0 0.355 0.355 0.400 0.350 0.500 52,000 20,200 0.3885 12.14 12.14 13.68 11.97 17.10 1,521 13.285 -7.79%
2009-09-16 0 0.385 0.350 0.390 0.350 0.385 276,000 102,480 0.3713 13.17 11.97 13.34 11.97 13.17 8,071 12.698 10.00%
2009-09-15 0 0.350 0.340 0.350 0.350 0.350 40,000 14,000 0.3500 11.97 11.63 11.97 11.97 11.97 1,170 11.970 -11.39%
2009-09-14 0 0.395 0.330 0.395 - - 0 0 - 13.51 11.29 13.51 - - 0 - -1.25%
2009-09-11 0 0.400 0.335 0.400 0.375 0.400 98,000 38,260 0.3904 13.68 11.46 13.68 12.82 13.68 2,866 13.351 8.11%
2009-09-10 0 0.370 0.370 0.375 0.320 0.320 16,000 5,120 0.3200 12.65 12.65 12.82 10.94 10.94 468 10.944 2.78%
2009-09-09 0 0.360 0.330 0.375 - - 0 0 - 12.31 11.29 12.82 - - 0 - 0.00%
2009-09-08 0 0.360 0.151 0.360 - - 0 0 - 12.31 5.164 12.31 - - 0 - 0.00%
2009-09-07 0 0.360 0.310 0.360 - - 0 0 - 12.31 10.60 12.31 - - 0 - 0.00%
2009-09-04 0 0.360 0.325 0.370 0.300 0.360 51,500 16,385 0.3182 12.31 11.11 12.65 10.26 12.31 1,506 10.880 9.09%
2009-09-03 0 0.330 0.325 0.395 - - 20,000 6,600 0.3300 11.29 11.11 13.51 - - 585 11.286 0.00%
2009-09-02 0 0.330 0.330 0.350 0.325 0.325 16,000 5,200 0.3250 11.29 11.29 11.97 11.11 11.11 468 11.115 -2.94%
2009-09-01 0 0.340 0.340 0.395 0.300 0.340 588,000 197,200 0.3354 11.63 11.63 13.51 10.26 11.63 17,194 11.469 17.24%
2009-08-31 0 0.290 0.290 0.350 0.290 0.300 140,000 41,000 0.2929 9.918 9.918 11.97 9.918 10.26 4,094 10.015 -3.33%
2009-08-28 0 0.300 0.295 0.315 0.300 0.300 32,000 9,600 0.3000 10.26 10.09 10.77 10.26 10.26 936 10.260 0.00%
2009-08-27 0 0.300 0.300 0.320 0.300 0.310 332,000 100,560 0.3029 10.26 10.26 10.94 10.26 10.60 9,708 10.358 -3.23%
2009-08-26 0 0.310 0.310 0.330 0.270 0.300 332,000 93,720 0.2823 10.60 10.60 11.29 9.234 10.26 9,708 9.6539 29.17%
2009-08-25 0 0.240 0.240 0.300 - - 0 0 - 8.208 8.208 10.26 - - 0 - 0.00%
2009-08-24 0 0.240 0.152 0.290 - - 0 0 - 8.208 5.198 9.918 - - 0 - 0.00%
2009-08-21 0 0.240 0.225 0.300 - - 0 0 - 8.208 7.695 10.26 - - 0 - 0.00%
2009-08-20 0 0.240 0.240 0.290 - - 0 0 - 8.208 8.208 9.918 - - 0 - 0.00%
2009-08-19 0 0.240 0.237 0.250 0.240 0.240 4,000 960 0.2400 8.208 8.105 8.550 8.208 8.208 117 8.2077 -14.29%
2009-08-18 0 0.280 0.280 0.300 0.280 0.285 72,000 20,240 0.2811 9.576 9.576 10.26 9.576 9.747 2,105 9.6136 0.00%
2009-08-17 0 0.280 0.240 0.280 - - 0 0 - 9.576 8.208 9.576 - - 0 - 0.00%
2009-08-14 0 0.280 0.280 0.330 0.280 0.280 80,000 22,400 0.2800 9.576 9.576 11.29 9.576 9.576 2,339 9.5756 0.00%
2009-08-13 0 0.280 0.280 - 0.260 0.280 160,000 42,800 0.2675 9.576 9.576 - 8.892 9.576 4,679 9.1481 7.69%
2009-08-12 0 0.260 0.265 - 0.248 0.260 340,000 85,520 0.2515 8.892 9.063 - 8.481 8.892 9,942 8.6020 -20.00%
2009-08-11 0 0.325 0.260 0.350 - - 0 0 - 11.11 8.892 11.97 - - 0 - 0.00%
2009-08-10 0 0.325 0.325 0.350 - - 0 0 - 11.11 11.11 11.97 - - 0 - 0.00%
2009-08-07 0 0.325 0.260 0.325 - - 0 0 - 11.11 8.892 11.11 - - 0 - -1.52%
2009-08-06 0 0.330 0.265 0.335 0.330 0.330 108,000 35,640 0.3300 11.29 9.063 11.46 11.29 11.29 3,158 11.286 -4.35%
2009-08-05 0 0.345 0.270 0.345 0.250 0.345 329,362 92,293 0.2802 11.80 9.234 11.80 8.550 11.80 9,631 9.5830 13.11%
2009-08-04 0 0.305 0.242 0.385 0.305 0.305 80,000 24,400 0.3050 10.43 8.276 13.17 10.43 10.43 2,339 10.431 0.00%
2009-08-03 0 0.305 0.245 0.305 - - 0 0 - 10.43 8.379 10.43 - - 0 - 0.00%
2009-07-31 0 0.305 0.245 0.305 - - 0 0 - 10.43 8.379 10.43 - - 0 - -1.61%
2009-07-30 0 0.310 0.215 - - - 0 0 - 10.60 7.353 - - - 0 - 0.00%
2009-07-29 0 0.310 0.220 0.330 - - 0 0 - 10.60 7.524 11.29 - - 0 - 0.00%
2009-07-28 0 0.310 0.223 0.350 - - 0 0 - 10.60 7.626 11.97 - - 0 - 0.00%
2009-07-27 0 0.310 0.225 0.375 - - 0 0 - 10.60 7.695 12.82 - - 0 - 0.00%
2009-07-24 0 0.310 0.240 0.350 - - 0 0 - 10.60 8.208 11.97 - - 0 - 0.00%
2009-07-23 0 0.310 0.290 0.350 0.310 0.310 120,000 37,200 0.3100 10.60 9.918 11.97 10.60 10.60 3,509 10.602 -6.06%
2009-07-22 0 0.330 0.255 0.375 0.330 0.330 8,000 2,640 0.3300 11.29 8.721 12.82 11.29 11.29 234 11.286 0.00%
2009-07-21 0 0.330 0.255 0.330 0.330 0.330 80,000 26,400 0.3300 11.29 8.721 11.29 11.29 11.29 2,339 11.286 0.00%
2009-07-20 0 0.330 0.169 0.330 - - 0 0 - 11.29 5.780 11.29 - - 0 - -1.49%
2009-07-17 0 0.335 0.280 0.335 0.300 0.340 112,000 33,760 0.3014 11.46 9.576 11.46 10.26 11.63 3,275 10.308 11.67%
2009-07-16 0 0.300 0.260 0.370 0.300 0.300 20,000 6,000 0.3000 10.26 8.892 12.65 10.26 10.26 585 10.260 -3.23%
2009-07-15 0 0.310 0.285 0.380 0.310 0.380 172,000 55,460 0.3224 10.60 9.747 13.00 10.60 13.00 5,029 11.027 -16.22%
2009-07-14 0 0.370 0.315 0.370 - - 0 0 - 12.65 10.77 12.65 - - 0 - -7.50%
2009-07-13 0 0.400 0.305 0.400 - - 0 0 - 13.68 10.43 13.68 - - 0 - 0.00%
2009-07-10 0 0.400 0.300 0.430 - - 0 0 - 13.68 10.26 14.71 - - 0 - 0.00%
2009-07-09 0 0.400 0.330 0.440 0.400 0.405 28,000 11,260 0.4021 13.68 11.29 15.05 13.68 13.85 819 13.753 21.21%
2009-07-08 0 0.330 0.270 - - - 0 0 - 11.29 9.234 - - - 0 - 0.00%
2009-07-07 0 0.330 0.265 0.400 - - 0 0 - 11.29 9.063 13.68 - - 0 - 0.00%
2009-07-06 0 0.330 0.260 0.400 - - 0 0 - 11.29 8.892 13.68 - - 0 - 0.00%
2009-07-03 0 0.330 0.285 0.400 - - 0 0 - 11.29 9.747 13.68 - - 0 - 0.00%
2009-07-02 0 0.330 0.330 0.400 0.330 0.400 168,000 58,900 0.3506 11.29 11.29 13.68 11.29 13.68 4,912 11.990 -24.14%
2009-06-30 0 0.435 0.320 0.435 - - 0 0 - 14.88 10.94 14.88 - - 0 - -1.14%
2009-06-29 0 0.440 0.260 0.440 - - 0 0 - 15.05 8.892 15.05 - - 0 - 0.00%
2009-06-26 0 0.440 0.320 0.440 0.400 0.450 152,000 62,000 0.4079 15.05 10.94 15.05 13.68 15.39 4,445 13.949 15.79%
2009-06-25 0 0.380 0.335 0.400 0.350 0.380 72,000 26,280 0.3650 13.00 11.46 13.68 11.97 13.00 2,105 12.482 -19.15%
2009-06-24 0 0.470 0.355 0.470 - - 0 0 - 16.07 12.14 16.07 - - 0 - -2.08%
2009-06-23 0 0.480 0.156 0.480 - - 0 0 - 16.42 5.335 16.42 - - 0 - -1.03%
2009-06-22 0 0.485 0.153 0.495 - - 0 0 - 16.59 5.232 16.93 - - 0 - 0.00%
2009-06-19 0 0.485 0.121 0.495 - - 0 0 - 16.59 4.138 16.93 - - 0 - 0.00%
2009-06-18 0 0.485 0.131 0.540 - - 0 0 - 16.59 4.480 18.47 - - 0 - 0.00%
2009-06-17 0 0.485 0.158 0.485 0.480 0.485 32,000 15,500 0.4844 16.59 5.403 16.59 16.42 16.59 936 16.565 1.04%
2009-06-16 0 0.480 0.450 0.485 0.395 0.480 44,000 18,080 0.4109 16.42 15.39 16.59 13.51 16.42 1,287 14.053 -3.03%
2009-06-15 0 0.495 0.395 0.495 - - 0 0 - 16.93 13.51 16.93 - - 0 - -1.00%
2009-06-12 0 0.500 0.405 0.500 - - 0 0 - 17.10 13.85 17.10 - - 0 - -1.96%
2009-06-11 0 0.510 0.400 0.510 - - 0 0 - 17.44 13.68 17.44 - - 0 - -3.77%
2009-06-10 0 0.530 0.420 0.530 0.500 0.560 100,000 53,600 0.5360 18.13 14.36 18.13 17.10 19.15 2,924 18.330 12.77%
2009-06-09 0 0.470 0.410 0.495 - - 0 0 - 16.07 14.02 16.93 - - 0 - 0.00%
2009-06-08 0 0.470 0.415 0.495 - - 100,000 41,500 0.4150 16.07 14.19 16.93 - - 2,924 14.192 0.00%
2009-06-05 0 0.470 0.415 0.475 0.400 0.470 232,000 100,920 0.4350 16.07 14.19 16.24 13.68 16.07 6,784 14.876 17.50%
2009-06-04 0 0.400 0.160 0.400 0.400 0.400 108,000 43,200 0.4000 13.68 5.472 13.68 13.68 13.68 3,158 13.679 2.56%
2009-06-03 0 0.390 0.275 0.390 - - 0 0 - 13.34 9.405 13.34 - - 0 - 0.00%
2009-06-02 0 0.390 0.270 0.400 - - 0 0 - 13.34 9.234 13.68 - - 0 - 0.00%
2009-06-01 0 0.390 0.320 0.400 - - 0 0 - 13.34 10.94 13.68 - - 0 - 0.00%
2009-05-29 0 0.390 0.360 0.390 0.360 0.400 116,000 42,560 0.3669 13.34 12.31 13.34 12.31 13.68 3,392 12.547 9.86%
2009-05-27 0 0.355 0.305 0.355 - - 0 0 - 12.14 10.43 12.14 - - 0 - 0.00%
2009-05-26 0 0.355 0.315 0.355 - - 0 0 - 12.14 10.77 12.14 - - 0 - -1.39%
2009-05-25 0 0.360 0.280 0.360 0.350 0.360 112,000 39,800 0.3554 12.31 9.576 12.31 11.97 12.31 3,275 12.153 1.41%
2009-05-22 0 0.355 0.310 0.385 0.355 0.355 60,000 21,300 0.3550 12.14 10.60 13.17 12.14 12.14 1,754 12.140 -5.33%
2009-05-21 0 0.375 0.360 0.400 0.320 0.390 368,000 133,080 0.3616 12.82 12.31 13.68 10.94 13.34 10,761 12.367 -1.32%
2009-05-20 0 0.380 0.350 0.400 - - 0 0 - 13.00 11.97 13.68 - - 0 - 0.00%
2009-05-19 0 0.380 0.325 0.400 0.280 0.380 1,280,000 451,600 0.3528 13.00 11.11 13.68 9.576 13.00 37,428 12.066 43.40%
2009-05-18 0 0.265 0.223 0.285 0.265 0.265 40,000 10,600 0.2650 9.063 7.626 9.747 9.063 9.063 1,170 9.0626 1.92%
2009-05-15 0 0.260 0.232 0.260 0.260 0.260 152,000 38,920 0.2561 8.892 7.934 8.892 8.892 8.892 4,445 8.7566 4.00%
2009-05-14 0 0.250 0.230 0.255 0.228 0.255 68,000 15,868 0.2334 8.550 7.866 8.721 7.797 8.721 1,988 7.9803 12.11%
2009-05-13 0 0.223 0.223 0.250 - - 0 0 - 7.626 7.626 8.550 - - 0 - 1.36%
2009-05-12 0 0.220 0.220 0.240 0.211 0.211 204,000 43,044 0.2110 7.524 7.524 8.208 7.216 7.216 5,965 7.2159 4.27%
2009-05-11 0 0.211 0.210 - 0.203 0.212 300,000 62,184 0.2073 7.216 7.182 - 6.942 7.250 8,772 7.0887 3.94%
2009-05-08 0 0.203 0.200 - - - 0 0 - 6.942 6.840 - - - 0 - 0.00%
2009-05-07 0 0.203 0.203 - 0.203 0.203 32,000 6,496 0.2030 6.942 6.942 - 6.942 6.942 936 6.9423 -7.73%
2009-05-06 0 0.220 0.200 - - - 0 0 - 7.524 6.840 - - - 0 - 0.00%
2009-05-05 0 0.220 0.127 - - - 0 0 - 7.524 4.343 - - - 0 - 0.00%
2009-05-04 0 0.220 0.136 - - - 0 0 - 7.524 4.651 - - - 0 - 0.00%
2009-04-30 0 0.220 0.201 - 0.220 0.220 60,000 13,200 0.2200 7.524 6.874 - 7.524 7.524 1,754 7.5237 0.00%
2009-04-29 0 0.220 0.117 - 0.220 0.220 16,000 3,520 0.2200 7.524 4.001 - 7.524 7.524 468 7.5237 0.00%
2009-04-28 0 0.220 0.196 - - - 0 0 - 7.524 6.703 - - - 0 - 0.00%
2009-04-27 0 0.220 0.200 - - - 0 0 - 7.524 6.840 - - - 0 - 0.00%
2009-04-24 0 0.220 0.220 0.240 0.202 0.220 200,000 42,200 0.2110 7.524 7.524 8.208 6.908 7.524 5,848 7.2159 -8.33%
2009-04-23 0 0.240 0.200 0.300 - - 0 0 - 8.208 6.840 10.26 - - 0 - 0.00%
2009-04-22 0 0.240 0.220 0.295 - - 0 0 - 8.208 7.524 10.09 - - 0 - 0.00%
2009-04-21 0 0.240 0.240 - 0.234 0.238 316,000 74,344 0.2353 8.208 8.208 - 8.002 8.139 9,240 8.0458 2.56%
2009-04-20 1 - - - - - 0 0 - 8.002 - - - - 0 - 0.00%
2009-04-17 0 0.234 0.234 0.245 0.234 0.234 12,000 2,808 0.2340 8.002 8.002 8.379 8.002 8.002 351 8.0025 -4.49%
2009-04-16 0 0.245 0.235 0.290 0.234 0.245 140,000 33,860 0.2419 8.379 8.037 9.918 8.002 8.379 4,094 8.2712 4.70%
2009-04-15 0 0.234 0.234 0.255 0.231 0.231 128,000 29,568 0.2310 8.002 8.002 8.721 7.900 7.900 3,743 7.8999 1.74%
2009-04-14 0 0.230 0.230 0.250 0.230 0.230 108,000 24,840 0.2300 7.866 7.866 8.550 7.866 7.866 3,158 7.8657 0.88%
2009-04-09 0 0.228 0.180 0.248 - - 0 0 - 7.797 6.156 8.481 - - 0 - 0.00%
2009-04-08 0 0.228 0.102 0.235 0.228 0.235 152,000 35,020 0.2304 7.797 3.488 8.037 7.797 8.037 4,445 7.8792 -0.87%
2009-04-07 0 0.230 0.190 0.285 0.230 0.230 100,000 23,000 0.2300 7.866 6.498 9.747 7.866 7.866 2,924 7.8657 -6.12%
2009-04-06 0 0.245 0.235 0.295 - - 0 0 - 8.379 8.037 10.09 - - 0 - 0.00%
2009-04-03 0 0.245 0.100 0.275 0.245 0.245 48,000 11,760 0.2450 8.379 3.420 9.405 8.379 8.379 1,404 8.3787 0.00%
2009-04-02 0 0.245 0.230 0.245 0.230 0.250 136,000 32,060 0.2357 8.379 7.866 8.379 7.866 8.550 3,977 8.0618 4.26%
2009-04-01 0 0.235 0.235 0.275 0.230 0.235 130,000 30,520 0.2348 8.037 8.037 9.405 7.866 8.037 3,801 8.0288 0.00%
2009-03-31 0 0.235 0.200 0.250 - - 0 0 - 8.037 6.840 8.550 - - 0 - 0.00%
2009-03-30 0 0.235 0.225 0.230 0.230 0.235 100,000 23,200 0.2320 8.037 7.695 7.866 7.866 8.037 2,924 7.9341 -5.62%
2009-03-27 0 0.249 0.235 0.249 0.235 0.249 56,000 13,216 0.2360 8.515 8.037 8.515 8.037 8.515 1,637 8.0709 8.26%
2009-03-26 0 0.230 0.195 0.250 - - 0 0 - 7.866 6.669 8.550 - - 0 - 0.00%
2009-03-25 0 0.230 0.170 0.230 - - 0 0 - 7.866 5.814 7.866 - - 0 - 0.00%
2009-03-24 0 0.230 0.150 0.245 0.230 0.230 24,000 5,520 0.2300 7.866 5.130 8.379 7.866 7.866 702 7.8657 0.00%
2009-03-23 0 0.230 0.158 0.230 - - 0 0 - 7.866 5.403 7.866 - - 0 - 0.00%
2009-03-20 0 0.230 0.190 0.240 - - 0 0 - 7.866 6.498 8.208 - - 0 - 0.00%
2009-03-19 0 0.230 0.190 0.240 - - 0 0 - 7.866 6.498 8.208 - - 0 - 0.00%
2009-03-18 0 0.230 0.201 0.245 - - 0 0 - 7.866 6.874 8.379 - - 0 - 0.00%
2009-03-17 0 0.230 0.150 0.239 - - 0 0 - 7.866 5.130 8.173 - - 0 - 0.00%
2009-03-16 0 0.230 0.151 0.240 0.230 0.230 32,000 7,360 0.2300 7.866 5.164 8.208 7.866 7.866 936 7.8657 2.22%
2009-03-13 0 0.225 0.100 0.241 0.225 0.225 50,000 11,100 0.2220 7.695 3.420 8.242 7.695 7.695 1,462 7.5921 0.00%
2009-03-12 0 0.225 0.110 0.230 - - 0 0 - 7.695 3.762 7.866 - - 0 - 0.00%
2009-03-11 0 0.225 0.121 0.244 - - 0 0 - 7.695 4.138 8.344 - - 0 - 0.00%
2009-03-10 0 0.225 0.198 0.230 0.225 0.225 32,000 7,200 0.2250 7.695 6.771 7.866 7.695 7.695 936 7.6947 -2.17%
2009-03-09 0 0.230 0.127 0.230 - - 0 0 - 7.866 4.343 7.866 - - 0 - 0.00%
2009-03-06 0 0.230 0.101 0.249 - - 0 0 - 7.866 3.454 8.515 - - 0 - 0.00%
2009-03-05 0 0.230 0.100 0.238 - - 0 0 - 7.866 3.420 8.139 - - 0 - 0.00%
2009-03-04 0 0.230 0.100 0.230 - - 2,750 275 0.1000 7.866 3.420 7.866 - - 80 3.4199 0.00%
2009-03-03 0 0.230 0.100 0.230 0.230 0.230 60,000 13,800 0.2300 7.866 3.420 7.866 7.866 7.866 1,754 7.8657 0.00%
2009-03-02 0 0.230 0.150 0.230 - - 0 0 - 7.866 5.130 7.866 - - 0 - -3.77%
2009-02-27 0 0.239 0.121 0.239 0.239 0.239 4,000 956 0.2390 8.173 4.138 8.173 8.173 8.173 117 8.1735 9.13%
2009-02-26 0 0.219 0.100 0.239 - - 0 0 - 7.489 3.420 8.173 - - 0 - 0.00%
2009-02-25 0 0.219 0.216 0.238 0.219 0.219 88,000 19,272 0.2190 7.489 7.387 8.139 7.489 7.489 2,573 7.4895 0.00%
2009-02-24 0 0.219 0.210 0.237 - - 0 0 - 7.489 7.182 8.105 - - 0 - 0.00%
2009-02-23 0 0.219 0.156 0.238 - - 0 0 - 7.489 5.335 8.139 - - 0 - 0.00%
2009-02-20 0 0.219 0.213 - - - 0 0 - 7.489 7.284 - - - 0 - 0.00%
2009-02-19 0 0.219 0.219 0.245 0.215 0.235 300,000 70,100 0.2337 7.489 7.489 8.379 7.353 8.037 8,772 7.9911 -5.19%
2009-02-18 0 0.231 0.231 0.260 0.231 0.231 86,000 19,846 0.2308 7.900 7.900 8.892 7.900 7.900 2,515 7.8919 -3.35%
2009-02-17 0 0.239 - 0.295 - - 0 0 - 8.173 - 10.09 - - 0 - 0.00%
2009-02-16 0 0.239 0.220 0.270 0.231 0.240 248,000 58,540 0.2360 8.173 7.524 9.234 7.900 8.208 7,252 8.0725 8.64%
2009-02-13 0 0.220 0.200 0.240 - - 0 0 - 7.524 6.840 8.208 - - 0 - 0.00%
2009-02-12 0 0.220 0.210 0.240 0.220 0.221 104,000 22,944 0.2206 7.524 7.182 8.208 7.524 7.558 3,041 7.5447 -0.45%
2009-02-11 0 0.221 0.216 0.241 0.221 0.223 172,000 38,260 0.2224 7.558 7.387 8.242 7.558 7.626 5,029 7.6072 -0.45%
2009-02-10 0 0.222 0.200 0.280 0.222 0.222 4,000 888 0.2220 7.592 6.840 9.576 7.592 7.592 117 7.5921 -0.45%
2009-02-09 0 0.223 0.210 0.239 0.223 0.230 52,000 11,736 0.2257 7.626 7.182 8.173 7.626 7.866 1,521 7.7184 -3.04%
2009-02-06 0 0.230 0.223 0.260 0.230 0.250 834,000 196,324 0.2354 7.866 7.626 8.892 7.866 8.550 24,387 8.0504 -23.33%
2009-02-05 1 - - - - - 0 0 - 10.26 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 10.26 - - - - 0 - 0.00%
2009-02-03 1 - - - - - 0 0 - 10.26 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 10.26 - - - - 0 - 0.00%
2009-01-30 1 - - - - - 0 0 - 10.26 - - - - 0 - 0.00%
2009-01-29 1 - - - - - 0 0 - 10.26 - - - - 0 - 0.00%
2009-01-23 1 - - - - - 0 0 - 10.26 - - - - 0 - 0.00%
2009-01-22 1 - - - - - 0 0 - 10.26 - - - - 0 - 0.00%
2009-01-21 1 - - - - - 0 0 - 10.26 - - - - 0 - 0.00%
2009-01-20 1 - - - - - 0 0 - 10.26 - - - - 0 - 0.00%
2009-01-19 1 - - - - - 0 0 - 10.26 - - - - 0 - 0.00%
2009-01-16 1 - - - - - 0 0 - 10.26 - - - - 0 - 0.00%
2009-01-15 1 - - - - - 0 0 - 10.26 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 10.26 - - - - 0 - 0.00%
2009-01-13 0 0.300 0.300 0.350 0.300 0.300 144,000 43,200 0.3000 10.26 10.26 11.97 10.26 10.26 4,211 10.260 0.00%
2009-01-12 0 0.300 0.300 0.320 0.300 0.300 100,000 30,000 0.3000 10.26 10.26 10.94 10.26 10.26 2,924 10.260 0.00%
2009-01-09 0 0.300 0.300 0.350 0.300 0.300 400,000 120,000 0.3000 10.26 10.26 11.97 10.26 10.26 11,696 10.260 0.00%
2009-01-08 0 0.300 0.300 0.310 0.300 0.310 184,000 55,400 0.3011 10.26 10.26 10.60 10.26 10.60 5,380 10.297 0.00%
2009-01-07 0 0.300 0.300 0.320 0.300 0.300 314,000 94,160 0.2999 10.26 10.26 10.94 10.26 10.26 9,182 10.255 -1.64%
2009-01-06 0 0.305 0.300 0.335 - - 0 0 - 10.43 10.26 11.46 - - 0 - 0.00%
2009-01-05 0 0.305 0.305 0.345 0.300 0.300 8,000 2,400 0.3000 10.43 10.43 11.80 10.26 10.26 234 10.260 1.67%
2009-01-02 0 0.300 0.250 0.300 - - 0 0 - 10.26 8.550 10.26 - - 0 - 0.00%
2008-12-31 0 0.300 0.300 0.330 0.300 0.300 4,000 1,200 0.3000 10.26 10.26 11.29 10.26 10.26 117 10.260 -14.29%
2008-12-30 0 0.350 0.275 0.350 0.220 0.350 768,000 202,860 0.2641 11.97 9.405 11.97 7.524 11.97 22,457 9.0332 118.75%
2008-12-29 0 0.160 0.160 0.210 0.160 0.160 60,000 9,600 0.1600 5.472 5.472 7.182 5.472 5.472 1,754 5.4718 -23.81%
2008-12-24 0 0.210 0.170 0.210 - - 0 0 - 7.182 5.814 7.182 - - 0 - 0.00%
2008-12-23 0 0.210 0.165 0.210 - - 0 0 - 7.182 5.643 7.182 - - 0 - 0.00%
2008-12-22 0 0.210 0.170 0.210 - - 0 0 - 7.182 5.814 7.182 - - 0 - -2.33%
2008-12-19 0 0.215 0.170 0.215 - - 0 0 - 7.353 5.814 7.353 - - 0 - 0.00%
2008-12-18 0 0.215 0.215 0.220 0.215 0.215 72,000 15,480 0.2150 7.353 7.353 7.524 7.353 7.353 2,105 7.3527 0.47%
2008-12-17 0 0.214 0.210 0.214 0.199 0.214 36,500 7,619 0.2087 7.318 7.182 7.318 6.806 7.318 1,067 7.1386 12.63%
2008-12-16 0 0.190 0.180 - - - 0 0 - 6.498 6.156 - - - 0 - 0.00%
2008-12-15 0 0.190 0.180 0.210 - - 0 0 - 6.498 6.156 7.182 - - 0 - 0.00%
2008-12-12 0 0.190 0.190 0.204 0.190 0.190 100,000 19,000 0.1900 6.498 6.498 6.977 6.498 6.498 2,924 6.4977 -6.86%
2008-12-11 0 0.204 0.196 0.205 0.200 0.205 148,000 30,116 0.2035 6.977 6.703 7.011 6.840 7.011 4,328 6.9590 7.37%
2008-12-10 0 0.190 0.190 0.195 0.171 0.190 160,000 28,860 0.1804 6.498 6.498 6.669 5.848 6.498 4,679 6.1686 13.10%
2008-12-09 0 0.168 0.168 - - - 0 0 - 5.745 5.745 - - - 0 - 1.82%
2008-12-08 0 0.165 0.163 0.170 - - 0 0 - 5.643 5.574 5.814 - - 0 - 0.00%
2008-12-05 0 0.165 0.150 0.165 0.150 0.165 208,000 32,820 0.1578 5.643 5.130 5.643 5.130 5.643 6,082 5.3961 10.00%
2008-12-04 0 0.150 0.150 0.160 0.130 0.130 132,000 17,160 0.1300 5.130 5.130 5.472 4.446 4.446 3,860 4.4458 30.43%
2008-12-03 0 0.115 0.110 0.174 - - 20,000 2,400 0.1200 3.933 3.762 5.951 - - 585 4.1038 0.00%
2008-12-02 0 0.115 0.115 0.174 - - 0 0 - 3.933 3.933 5.951 - - 0 - 1.77%
2008-12-01 0 0.113 0.113 0.174 0.111 0.111 72,000 7,992 0.1110 3.864 3.864 5.951 3.796 3.796 2,105 3.7960 -13.74%
2008-11-28 0 0.131 0.131 0.174 - - 0 0 - 4.480 4.480 5.951 - - 0 - 2.34%
2008-11-27 0 0.128 0.100 0.174 - - 0 0 - 4.377 3.420 5.951 - - 0 - 0.00%
2008-11-26 0 0.128 0.100 0.174 - - 0 0 - 4.377 3.420 5.951 - - 0 - 0.00%
2008-11-25 0 0.128 0.119 0.174 0.128 0.128 4,000 512 0.1280 4.377 4.070 5.951 4.377 4.377 117 4.3774 1.59%
2008-11-24 0 0.126 0.120 0.174 - - 0 0 - 4.309 4.104 5.951 - - 0 - 0.00%
2008-11-21 0 0.126 0.062 0.174 - - 0 0 - 4.309 2.120 5.951 - - 0 - 0.00%
2008-11-20 0 0.126 0.115 0.174 - - 0 0 - 4.309 3.933 5.951 - - 0 - 0.00%
2008-11-19 0 0.126 0.115 0.174 - - 0 0 - 4.309 3.933 5.951 - - 0 - 0.00%
2008-11-18 0 0.126 0.107 0.174 - - 0 0 - 4.309 3.659 5.951 - - 0 - 0.00%
2008-11-17 0 0.126 0.126 0.174 - - 0 0 - 4.309 4.309 5.951 - - 0 - 0.80%
2008-11-14 0 0.125 0.114 0.174 0.115 0.125 600,000 71,100 0.1185 4.275 3.899 5.951 3.933 4.275 17,545 4.0525 -7.41%
2008-11-13 0 0.135 0.130 0.175 0.130 0.135 32,000 4,180 0.1306 4.617 4.446 5.985 4.446 4.617 936 4.4672 8.00%
2008-11-12 0 0.125 0.125 0.172 - - 0 0 - 4.275 4.275 5.882 - - 0 - 4.17%
2008-11-11 0 0.120 0.100 0.172 - - 0 0 - 4.104 3.420 5.882 - - 0 - 0.00%
2008-11-10 0 0.120 0.120 0.159 0.120 0.120 120,000 14,400 0.1200 4.104 4.104 5.438 4.104 4.104 3,509 4.1038 9.09%
2008-11-07 0 0.110 0.100 0.159 - - 0 0 - 3.762 3.420 5.438 - - 0 - 0.00%
2008-11-06 0 0.110 0.100 0.174 - - 0 0 - 3.762 3.420 5.951 - - 0 - 0.00%
2008-11-05 0 0.110 0.100 0.174 - - 0 0 - 3.762 3.420 5.951 - - 0 - 0.00%
2008-11-04 0 0.110 0.110 0.161 - - 0 0 - 3.762 3.762 5.506 - - 0 - 0.00%
2008-11-03 0 0.110 0.110 0.159 0.110 0.184 180,000 27,776 0.1543 3.762 3.762 5.438 3.762 6.293 5,263 5.2772 -15.38%
2008-10-31 0 0.130 0.130 0.170 - - 0 0 - 4.446 4.446 5.814 - - 0 - 23.81%
2008-10-30 0 0.105 0.105 0.149 - - 0 0 - 3.591 3.591 5.096 - - 0 - 0.00%
2008-10-29 0 0.105 0.105 0.140 0.105 0.105 28,000 2,940 0.1050 3.591 3.591 4.788 3.591 3.591 819 3.5909 0.00%
2008-10-28 0 0.105 0.105 0.120 - - 0 0 - 3.591 3.591 4.104 - - 0 - 5.00%
2008-10-27 0 0.100 0.090 0.117 0.100 0.100 60,000 6,000 0.1000 3.420 3.078 4.001 3.420 3.420 1,754 3.4199 -16.67%
2008-10-24 0 0.120 0.115 0.125 0.090 0.135 856,500 96,834 0.1131 4.104 3.933 4.275 3.078 4.617 25,045 3.8664 -22.58%
2008-10-23 0 0.155 0.140 0.155 0.155 0.155 72,000 11,160 0.1550 5.301 4.788 5.301 5.301 5.301 2,105 5.3008 14.81%
2008-10-22 0 0.135 0.135 0.179 0.135 0.165 508,000 74,608 0.1469 4.617 4.617 6.122 4.617 5.643 14,854 5.0226 -27.03%
2008-10-21 0 0.185 0.185 0.200 0.185 0.220 904,000 176,036 0.1947 6.327 6.327 6.840 6.327 7.524 26,434 6.6595 -51.32%
2008-10-20 0 0.380 0.280 0.380 - - 0 0 - 13.00 9.576 13.00 - - 0 - -5.00%
2008-10-17 0 0.400 0.241 0.400 - - 0 0 - 13.68 8.242 13.68 - - 0 - -11.11%
2008-10-16 0 0.450 0.370 0.580 - - 0 0 - 15.39 12.65 19.84 - - 0 - 0.00%
2008-10-15 0 0.450 0.380 0.580 - - 0 0 - 15.39 13.00 19.84 - - 0 - 0.00%
2008-10-14 0 0.450 0.380 0.590 - - 0 0 - 15.39 13.00 20.18 - - 0 - 0.00%
2008-10-13 0 0.450 0.380 0.450 - - 0 0 - 15.39 13.00 15.39 - - 0 - 0.00%
2008-10-10 0 0.450 0.206 0.490 - - 0 0 - 15.39 7.045 16.76 - - 0 - 0.00%
2008-10-09 0 0.450 0.220 0.490 - - 0 0 - 15.39 7.524 16.76 - - 0 - 0.00%
2008-10-08 0 0.450 0.450 0.490 0.450 0.450 4,000 1,800 0.4500 15.39 15.39 16.76 15.39 15.39 117 15.389 -8.16%
2008-10-06 0 0.490 0.208 0.590 - - 0 0 - 16.76 7.113 20.18 - - 0 - 0.00%
2008-10-03 0 0.490 0.290 0.490 - - 0 0 - 16.76 9.918 16.76 - - 0 - 0.00%
2008-10-02 0 0.490 0.265 0.490 - - 0 0 - 16.76 9.063 16.76 - - 0 - 0.00%
2008-09-30 0 0.490 0.250 0.490 - - 0 0 - 16.76 8.550 16.76 - - 0 - 0.00%
2008-09-29 0 0.490 0.305 0.680 - - 0 0 - 16.76 10.43 23.26 - - 0 - 0.00%
2008-09-26 0 0.490 0.400 - - - 0 0 - 16.76 13.68 - - - 0 - 0.00%
2008-09-25 0 0.490 0.300 - - - 0 0 - 16.76 10.26 - - - 0 - 0.00%
2008-09-24 0 0.490 0.300 - - - 0 0 - 16.76 10.26 - - - 0 - 0.00%
2008-09-23 0 0.490 0.390 - - - 0 0 - 16.76 13.34 - - - 0 - 0.00%
2008-09-22 0 0.490 0.310 0.690 - - 0 0 - 16.76 10.60 23.60 - - 0 - 0.00%
2008-09-19 0 0.490 0.255 0.490 - - 0 0 - 16.76 8.721 16.76 - - 0 - -5.77%
2008-09-18 0 0.520 0.300 0.520 0.680 0.690 100,000 68,800 0.6880 17.78 10.26 17.78 23.26 23.60 2,924 23.529 -5.45%
2008-09-17 0 0.550 0.490 0.550 - - 0 0 - 18.81 16.76 18.81 - - 0 - -17.91%
2008-09-16 0 0.670 0.345 0.670 - - 0 0 - 22.91 11.80 22.91 - - 0 - -1.47%
2008-09-12 0 0.680 0.520 0.680 0.670 0.690 42,000 28,720 0.6838 23.26 17.78 23.26 22.91 23.60 1,228 23.385 1.49%
2008-09-11 0 0.670 0.305 0.670 0.670 0.670 80,000 53,600 0.6700 22.91 10.43 22.91 22.91 22.91 2,339 22.913 4.69%
2008-09-10 0 0.640 0.315 0.640 - - 0 0 - 21.89 10.77 21.89 - - 0 - 0.00%
2008-09-09 0 0.640 0.335 0.640 - - 0 0 - 21.89 11.46 21.89 - - 0 - 0.00%
2008-09-08 0 0.640 0.345 0.640 - - 0 0 - 21.89 11.80 21.89 - - 0 - 0.00%
2008-09-05 0 0.640 0.325 0.640 - - 0 0 - 21.89 11.11 21.89 - - 0 - 0.00%
2008-09-04 0 0.640 0.455 0.650 - - 0 0 - 21.89 15.56 22.23 - - 0 - 0.00%
2008-09-03 0 0.640 0.435 0.640 - - 0 0 - 21.89 14.88 21.89 - - 0 - -1.54%
2008-09-02 0 0.650 0.435 0.650 0.650 0.650 81,994 52,997 0.6464 22.23 14.88 22.23 22.23 22.23 2,398 22.104 27.45%
2008-09-01 0 0.510 0.435 0.660 - - 0 0 - 17.44 14.88 22.57 - - 0 - 0.00%
2008-08-29 0 0.510 0.435 0.710 0.510 0.510 4,000 2,040 0.5100 17.44 14.88 24.28 17.44 17.44 117 17.441 2.00%
2008-08-28 0 0.500 0.420 - - - 0 0 - 17.10 14.36 - - - 0 - 0.00%
2008-08-27 0 0.500 0.395 0.700 - - 0 0 - 17.10 13.51 23.94 - - 0 - 0.00%
2008-08-26 0 0.500 0.360 0.700 - - 0 0 - 17.10 12.31 23.94 - - 0 - 0.00%
2008-08-25 0 0.500 0.360 0.700 - - 0 0 - 17.10 12.31 23.94 - - 0 - 0.00%
2008-08-21 0 0.500 0.380 0.700 - - 0 0 - 17.10 13.00 23.94 - - 0 - 0.00%
2008-08-20 0 0.500 0.375 - - - 0 0 - 17.10 12.82 - - - 0 - 0.00%
2008-08-19 0 0.500 0.405 0.510 - - 0 0 - 17.10 13.85 17.44 - - 0 - 0.00%
2008-08-18 0 0.500 0.405 0.500 - - 0 0 - 17.10 13.85 17.10 - - 0 - 0.00%
2008-08-15 0 0.500 0.400 0.530 - - 0 0 - 17.10 13.68 18.13 - - 0 - 0.00%
2008-08-14 0 0.500 0.420 - - - 0 0 - 17.10 14.36 - - - 0 - 0.00%
2008-08-13 0 0.500 0.420 - - - 0 0 - 17.10 14.36 - - - 0 - 0.00%
2008-08-12 0 0.500 0.420 - - - 0 0 - 17.10 14.36 - - - 0 - 0.00%
2008-08-11 0 0.500 0.440 0.500 - - 0 0 - 17.10 15.05 17.10 - - 0 - -1.96%
2008-08-08 0 0.510 0.435 0.710 - - 0 0 - 17.44 14.88 24.28 - - 0 - 0.00%
2008-08-07 0 0.510 0.460 0.700 - - 0 0 - 17.44 15.73 23.94 - - 0 - 0.00%
2008-08-05 0 0.510 0.460 0.700 - - 0 0 - 17.44 15.73 23.94 - - 0 - 0.00%
2008-08-04 0 0.510 0.460 - - - 0 0 - 17.44 15.73 - - - 0 - 0.00%
2008-08-01 0 0.510 0.500 - - - 0 0 - 17.44 17.10 - - - 0 - 0.00%
2008-07-31 0 0.510 0.510 - 0.500 0.500 8,000 4,000 0.5000 17.44 17.44 - 17.10 17.10 234 17.099 -7.27%
2008-07-30 0 0.550 0.550 0.750 - - 16,000 8,000 0.5000 18.81 18.81 25.65 - - 468 17.099 0.00%
2008-07-29 0 0.550 0.500 0.650 - - 0 0 - 18.81 17.10 22.23 - - 0 - 0.00%
2008-07-28 0 0.550 0.540 0.650 - - 0 0 - 18.81 18.47 22.23 - - 0 - 0.00%
2008-07-25 0 0.550 0.530 0.650 - - 0 0 - 18.81 18.13 22.23 - - 0 - 0.00%
2008-07-24 0 0.550 0.530 0.650 - - 0 0 - 18.81 18.13 22.23 - - 0 - 0.00%
2008-07-23 0 0.550 0.500 0.640 - - 0 0 - 18.81 17.10 21.89 - - 0 - 0.00%
2008-07-22 0 0.550 0.520 0.600 0.550 0.550 8,000 4,400 0.5500 18.81 17.78 20.52 18.81 18.81 234 18.809 0.00%
2008-07-21 0 0.550 0.500 0.600 - - 0 0 - 18.81 17.10 20.52 - - 0 - 0.00%
2008-07-18 0 0.550 0.520 0.600 - - 0 0 - 18.81 17.78 20.52 - - 0 - 0.00%
2008-07-17 0 0.550 0.520 0.600 - - 0 0 - 18.81 17.78 20.52 - - 0 - 0.00%
2008-07-16 0 0.550 0.550 0.600 - - 0 0 - 18.81 18.81 20.52 - - 0 - 0.00%
2008-07-15 0 0.550 0.550 0.590 0.550 0.550 200,000 110,000 0.5500 18.81 18.81 20.18 18.81 18.81 5,848 18.809 5.77%
2008-07-14 0 0.520 0.500 0.580 - - 0 0 - 17.78 17.10 19.84 - - 0 - 0.00%
2008-07-11 0 0.520 0.500 0.700 - - 0 0 - 17.78 17.10 23.94 - - 0 - 0.00%
2008-07-10 0 0.520 0.510 0.700 - - 0 0 - 17.78 17.44 23.94 - - 0 - 0.00%
2008-07-09 0 0.520 0.500 0.700 - - 0 0 - 17.78 17.10 23.94 - - 0 - 0.00%
2008-07-08 0 0.520 0.500 0.590 0.520 0.520 208,000 108,160 0.5200 17.78 17.10 20.18 17.78 17.78 6,082 17.783 -1.89%
2008-07-07 0 0.530 0.530 0.600 0.520 0.520 20,000 10,400 0.5200 18.13 18.13 20.52 17.78 17.78 585 17.783 -3.64%
2008-07-04 0 0.550 0.550 0.700 0.550 0.550 40,000 22,000 0.5500 18.81 18.81 23.94 18.81 18.81 1,170 18.809 -9.84%
2008-07-03 0 0.610 0.550 0.630 - - 0 0 - 20.86 18.81 21.55 - - 0 - 0.00%
2008-07-02 0 0.610 0.520 0.590 0.520 0.610 80,000 45,560 0.5695 20.86 17.78 20.18 17.78 20.86 2,339 19.476 5.17%
2008-06-30 0 0.580 0.520 0.640 - - 0 0 - 19.84 17.78 21.89 - - 0 - 0.00%
2008-06-27 0 0.580 0.520 0.690 - - 0 0 - 19.84 17.78 23.60 - - 0 - 0.00%
2008-06-26 0 0.580 0.550 0.690 0.550 0.550 36,000 19,800 0.5500 19.84 18.81 23.60 18.81 18.81 1,053 18.809 -6.45%
2008-06-25 0 0.620 0.520 0.620 - - 0 0 - 21.20 17.78 21.20 - - 0 - 0.00%
2008-06-24 0 0.620 0.560 0.670 - - 0 0 - 21.20 19.15 22.91 - - 0 - 0.00%
2008-06-23 0 0.620 0.550 0.620 - - 0 0 - 21.20 18.81 21.20 - - 0 - -3.12%
2008-06-20 0 0.640 0.570 0.670 - - 0 0 - 21.89 19.49 22.91 - - 0 - 0.00%
2008-06-19 0 0.640 0.570 0.640 - - 0 0 - 21.89 19.49 21.89 - - 0 - -3.03%
2008-06-18 0 0.660 0.550 0.660 0.660 0.660 108,000 71,280 0.6600 22.57 18.81 22.57 22.57 22.57 3,158 22.571 0.00%
2008-06-17 0 0.660 0.560 0.660 0.660 0.670 60,000 39,920 0.6653 22.57 19.15 22.57 22.57 22.91 1,754 22.753 10.00%
2008-06-16 0 0.600 0.550 0.590 - - 0 0 - 20.52 18.81 20.18 - - 0 - 0.00%
2008-06-13 0 0.600 0.550 0.680 - - 0 0 - 20.52 18.81 23.26 - - 0 - 0.00%
2008-06-12 0 0.600 0.550 0.620 - - 0 0 - 20.52 18.81 21.20 - - 0 - 0.00%
2008-06-11 0 0.600 0.550 0.640 - - 0 0 - 20.52 18.81 21.89 - - 0 - 0.00%
2008-06-10 0 0.600 0.550 0.630 - - 0 0 - 20.52 18.81 21.55 - - 0 - 0.00%
2008-06-06 0 0.600 0.600 0.680 - - 0 0 - 20.52 20.52 23.26 - - 0 - 0.00%
2008-06-05 0 0.600 0.580 0.680 - - 0 0 - 20.52 19.84 23.26 - - 0 - 0.00%
2008-06-04 0 0.600 0.600 0.640 0.580 0.590 96,000 56,360 0.5871 20.52 20.52 21.89 19.84 20.18 2,807 20.077 1.69%
2008-06-03 0 0.590 0.590 0.620 0.590 0.590 8,000 4,720 0.5900 20.18 20.18 21.20 20.18 20.18 234 20.177 -6.35%
2008-06-02 0 0.630 0.590 0.630 - - 0 0 - 21.55 20.18 21.55 - - 0 - 0.00%
2008-05-30 0 0.630 0.610 0.650 0.630 0.630 44,000 27,720 0.6300 21.55 20.86 22.23 21.55 21.55 1,287 21.545 -7.35%
2008-05-29 0 0.680 0.630 0.680 - - 0 0 - 23.26 21.55 23.26 - - 0 - 0.00%
2008-05-28 0 0.680 0.610 0.680 0.670 0.690 252,000 169,840 0.6740 23.26 20.86 23.26 22.91 23.60 7,369 23.049 15.25%
2008-05-27 0 0.590 0.590 0.670 0.590 0.590 96,000 56,640 0.5900 20.18 20.18 22.91 20.18 20.18 2,807 20.177 -3.28%
2008-05-26 0 0.610 0.610 0.640 0.590 0.610 42,000 25,160 0.5990 20.86 20.86 21.89 20.18 20.86 1,228 20.487 -3.17%
2008-05-23 0 0.630 0.620 0.650 0.600 0.800 1,411,500 865,390 0.6131 21.55 21.20 22.23 20.52 27.36 41,274 20.967 -13.70%
2008-05-22 0 0.730 0.640 0.730 - - 0 0 - 24.96 21.89 24.96 - - 0 - 0.00%
2008-05-21 0 0.730 0.650 0.750 - - 0 0 - 24.96 22.23 25.65 - - 0 - 0.00%
2008-05-20 0 0.730 0.660 0.730 - - 0 0 - 24.96 22.57 24.96 - - 0 - -2.67%
2008-05-19 0 0.750 0.650 0.750 - - 0 0 - 25.65 22.23 25.65 - - 0 - 0.00%
2008-05-16 0 0.750 0.690 0.750 0.750 0.750 232,000 174,000 0.7500 25.65 23.60 25.65 25.65 25.65 6,784 25.649 0.00%
2008-05-15 0 0.750 0.750 0.760 0.750 0.750 200,000 150,000 0.7500 25.65 25.65 25.99 25.65 25.65 5,848 25.649 0.00%
2008-05-14 0 0.750 0.700 0.750 0.750 0.750 8,000 6,000 0.7500 25.65 23.94 25.65 25.65 25.65 234 25.649 7.14%
2008-05-13 0 0.700 0.690 0.750 0.700 0.700 400,000 280,000 0.7000 23.94 23.60 25.65 23.94 23.94 11,696 23.939 0.00%
2008-05-09 0 0.700 0.700 0.770 0.700 0.700 40,000 28,000 0.7000 23.94 23.94 26.33 23.94 23.94 1,170 23.939 0.00%
2008-05-08 0 0.700 0.700 0.750 0.700 0.700 148,000 103,600 0.7000 23.94 23.94 25.65 23.94 23.94 4,328 23.939 -5.41%
2008-05-07 0 0.740 0.630 0.780 - - 0 0 - 25.31 21.55 26.67 - - 0 - 0.00%
2008-05-06 0 0.740 0.620 0.740 0.740 0.740 36,000 26,640 0.7400 25.31 21.20 25.31 25.31 25.31 1,053 25.307 0.00%
2008-05-05 0 0.740 0.610 0.740 - - 0 0 - 25.31 20.86 25.31 - - 0 - 0.00%
2008-05-02 0 0.740 0.610 0.740 0.750 0.750 12,000 9,000 0.7500 25.31 20.86 25.31 25.65 25.65 351 25.649 5.71%
2008-04-30 0 0.700 0.620 0.700 0.620 0.700 440,000 289,640 0.6583 23.94 21.20 23.94 21.20 23.94 12,866 22.512 7.69%
2008-04-29 0 0.650 0.650 0.700 - - 0 0 - 22.23 22.23 23.94 - - 0 - 0.00%
2008-04-28 0 0.650 0.650 0.700 0.600 0.650 280,000 173,800 0.6207 22.23 22.23 23.94 20.52 22.23 8,187 21.228 0.00%
2008-04-25 0 0.650 0.630 0.680 - - 0 0 - 22.23 21.55 23.26 - - 0 - 0.00%
2008-04-24 0 0.650 0.650 0.700 0.630 0.650 52,000 32,840 0.6315 22.23 22.23 23.94 21.55 22.23 1,521 21.598 0.00%
2008-04-23 0 0.650 0.650 0.740 0.650 0.700 546,000 364,340 0.6673 22.23 22.23 25.31 22.23 23.94 15,966 22.820 0.00%
2008-04-22 0 0.650 0.650 0.680 0.630 0.630 20,000 12,600 0.6300 22.23 22.23 23.26 21.55 21.55 585 21.545 -1.52%
2008-04-21 0 0.660 0.650 0.750 0.630 0.660 48,000 30,840 0.6425 22.57 22.23 25.65 21.55 22.57 1,404 21.973 4.76%
2008-04-18 0 0.630 0.630 0.700 - - 0 0 - 21.55 21.55 23.94 - - 0 - 0.00%
2008-04-17 0 0.630 0.630 0.700 - - 0 0 - 21.55 21.55 23.94 - - 0 - 3.28%
2008-04-16 0 0.610 0.610 0.700 0.610 0.610 20,000 12,200 0.6100 20.86 20.86 23.94 20.86 20.86 585 20.861 0.00%
2008-04-15 0 0.610 0.610 0.650 0.550 0.610 284,000 169,920 0.5983 20.86 20.86 22.23 18.81 20.86 8,304 20.461 1.67%
2008-04-14 0 0.600 0.540 0.680 - - 0 0 - 20.52 18.47 23.26 - - 0 - 0.00%
2008-04-11 0 0.600 0.600 0.650 0.600 0.600 72,000 43,200 0.6000 20.52 20.52 22.23 20.52 20.52 2,105 20.519 3.45%
2008-04-10 0 0.580 0.580 0.640 - - 0 0 - 19.84 19.84 21.89 - - 0 - 0.00%
2008-04-09 0 0.580 0.580 0.640 0.560 0.560 28,000 15,680 0.5600 19.84 19.84 21.89 19.15 19.15 819 19.151 3.57%
2008-04-08 0 0.560 0.560 0.650 - - 0 0 - 19.15 19.15 22.23 - - 0 - 1.82%
2008-04-07 0 0.550 0.550 0.680 0.550 0.550 12,000 6,600 0.5500 18.81 18.81 23.26 18.81 18.81 351 18.809 1.85%
2008-04-03 0 0.540 0.540 0.680 0.540 0.560 36,000 19,760 0.5489 18.47 18.47 23.26 18.47 19.15 1,053 18.771 -1.82%
2008-04-02 0 0.550 0.550 0.640 0.550 0.550 100,000 55,000 0.5500 18.81 18.81 21.89 18.81 18.81 2,924 18.809 -5.17%
2008-04-01 0 0.580 0.560 0.640 - - 0 0 - 19.84 19.15 21.89 - - 0 - 0.00%
2008-03-31 0 0.580 0.580 0.620 - - 0 0 - 19.84 19.84 21.20 - - 0 - 5.45%
2008-03-28 0 0.550 0.550 0.670 0.550 0.550 32,000 17,600 0.5500 18.81 18.81 22.91 18.81 18.81 936 18.809 -19.12%
2008-03-27 0 0.680 0.550 0.680 0.680 0.680 12,000 8,160 0.6800 23.26 18.81 23.26 23.26 23.26 351 23.255 7.94%
2008-03-26 1 - - - - - 0 0 - 21.55 - - - - 0 - 0.00%
2008-03-25 0 0.630 0.600 0.630 0.610 0.640 68,000 42,920 0.6312 21.55 20.52 21.55 20.86 21.89 1,988 21.585 23.53%
2008-03-20 0 0.510 0.510 0.650 0.510 0.520 68,000 35,080 0.5159 17.44 17.44 22.23 17.44 17.78 1,988 17.642 -7.27%
2008-03-19 0 0.550 0.550 0.650 0.550 0.550 12,000 6,600 0.5500 18.81 18.81 22.23 18.81 18.81 351 18.809 5.77%
2008-03-18 0 0.520 0.520 0.570 0.500 0.500 40,000 20,000 0.5000 17.78 17.78 19.49 17.10 17.10 1,170 17.099 -10.34%
2008-03-17 0 0.580 0.550 0.580 0.510 0.580 348,000 182,760 0.5252 19.84 18.81 19.84 17.44 19.84 10,176 17.960 0.00%
2008-03-14 0 0.580 0.530 0.580 0.580 0.580 80,000 46,400 0.5800 19.84 18.13 19.84 19.84 19.84 2,339 19.835 1.75%
2008-03-13 0 0.570 0.540 0.580 - - 0 0 - 19.49 18.47 19.84 - - 0 - 0.00%
2008-03-12 0 0.570 0.560 0.580 0.570 0.600 40,000 23,400 0.5850 19.49 19.15 19.84 19.49 20.52 1,170 20.006 5.56%
2008-03-11 0 0.540 0.530 0.590 0.530 0.540 200,000 106,520 0.5326 18.47 18.13 20.18 18.13 18.47 5,848 18.214 -6.90%
2008-03-10 0 0.580 0.540 0.610 - - 0 0 - 19.84 18.47 20.86 - - 0 - 0.00%
2008-03-07 0 0.580 0.550 0.640 - - 0 0 - 19.84 18.81 21.89 - - 0 - 0.00%
2008-03-06 0 0.580 0.580 0.640 - - 0 0 - 19.84 19.84 21.89 - - 0 - 0.00%
2008-03-05 0 0.580 0.580 0.650 0.580 0.600 1,232,000 734,840 0.5965 19.84 19.84 22.23 19.84 20.52 36,025 20.398 -10.77%
2008-03-04 0 0.650 0.600 0.710 - - 0 0 - 22.23 20.52 24.28 - - 0 - 0.00%
2008-03-03 0 0.650 0.650 0.690 0.650 0.700 60,000 39,400 0.6567 22.23 22.23 23.60 22.23 23.94 1,754 22.457 1.56%
2008-02-29 0 0.640 0.620 0.700 0.640 0.640 8,000 5,120 0.6400 21.89 21.20 23.94 21.89 21.89 234 21.887 -5.88%
2008-02-28 0 0.680 0.680 0.700 0.650 0.650 12,000 7,800 0.6500 23.26 23.26 23.94 22.23 22.23 351 22.229 3.03%
2008-02-27 0 0.660 0.650 0.690 0.650 0.750 220,000 154,760 0.7035 22.57 22.23 23.60 22.23 25.65 6,433 24.057 6.45%
2008-02-26 0 0.620 0.600 0.680 - - 0 0 - 21.20 20.52 23.26 - - 0 - 0.00%
2008-02-25 0 0.620 0.610 0.690 0.620 0.660 144,000 91,600 0.6361 21.20 20.86 23.60 21.20 22.57 4,211 21.754 5.08%
2008-02-22 0 0.590 0.620 0.660 0.580 0.700 744,000 442,240 0.5944 20.18 21.20 22.57 19.84 23.94 21,755 20.328 -14.49%
2008-02-21 0 0.690 0.620 0.690 0.700 0.740 188,000 138,800 0.7383 23.60 21.20 23.60 23.94 25.31 5,497 25.249 -1.43%
2008-02-20 0 0.700 0.650 0.700 0.680 0.700 84,000 57,840 0.6886 23.94 22.23 23.94 23.26 23.94 2,456 23.548 -5.41%
2008-02-19 0 0.740 0.680 0.760 - - 60,000 42,000 0.7000 25.31 23.26 25.99 - - 1,754 23.939 0.00%
2008-02-18 0 0.740 0.690 0.740 0.670 0.740 48,000 32,840 0.6842 25.31 23.60 25.31 22.91 25.31 1,404 23.398 0.00%
2008-02-15 0 0.740 0.640 0.740 0.740 0.740 96,000 71,040 0.7400 25.31 21.89 25.31 25.31 25.31 2,807 25.307 8.82%
2008-02-14 0 0.680 0.680 0.690 0.600 0.680 68,000 45,440 0.6682 23.26 23.26 23.60 20.52 23.26 1,988 22.853 19.30%
2008-02-13 0 0.570 0.570 0.680 0.570 0.600 36,000 21,480 0.5967 19.49 19.49 23.26 19.49 20.52 1,053 20.405 1.79%
2008-02-12 0 0.560 0.560 0.580 0.560 0.560 130,000 72,720 0.5594 19.15 19.15 19.84 19.15 19.15 3,801 19.130 -6.67%
2008-02-11 0 0.600 0.540 0.780 - - 2,000 1,000 0.5000 20.52 18.47 26.67 - - 58 17.099 0.00%
2008-02-06 0 0.600 0.580 0.770 - - 0 0 - 20.52 19.84 26.33 - - 0 - 0.00%
2008-02-05 0 0.600 0.600 0.680 0.560 0.560 4,000 2,240 0.5600 20.52 20.52 23.26 19.15 19.15 117 19.151 3.45%
2008-02-04 0 0.580 0.580 0.680 0.560 0.560 6,000 3,200 0.5333 19.84 19.84 23.26 19.15 19.15 175 18.239 5.45%
2008-02-01 0 0.550 0.540 0.680 - - 0 0 - 18.81 18.47 23.26 - - 0 - 0.00%
2008-01-31 0 0.550 0.550 0.680 0.540 0.540 16,000 8,640 0.5400 18.81 18.81 23.26 18.47 18.47 468 18.467 -19.12%
2008-01-30 0 0.680 0.530 0.680 0.680 0.680 100,000 68,000 0.6800 23.26 18.13 23.26 23.26 23.26 2,924 23.255 0.00%
2008-01-29 0 0.680 0.530 0.730 0.680 0.680 12,000 8,160 0.6800 23.26 18.13 24.96 23.26 23.26 351 23.255 0.00%
2008-01-28 0 0.680 0.530 0.730 - - 0 0 - 23.26 18.13 24.96 - - 0 - 0.00%
2008-01-25 0 0.680 0.630 0.690 0.680 0.680 48,000 32,640 0.6800 23.26 21.55 23.60 23.26 23.26 1,404 23.255 13.33%
2008-01-24 0 0.600 0.510 0.670 0.560 0.600 88,000 50,920 0.5786 20.52 17.44 22.91 19.15 20.52 2,573 19.789 27.66%
2008-01-23 0 0.470 0.470 0.540 0.465 0.465 4,000 1,860 0.4650 16.07 16.07 18.47 15.90 15.90 117 15.902 -6.00%
2008-01-22 0 0.500 0.500 0.570 0.495 0.570 580,000 300,960 0.5189 17.10 17.10 19.49 16.93 19.49 16,960 17.746 -19.35%
2008-01-21 0 0.620 0.560 0.770 - - 0 0 - 21.20 19.15 26.33 - - 0 - 0.00%
2008-01-18 0 0.620 0.550 0.740 0.620 0.620 48,000 29,760 0.6200 21.20 18.81 25.31 21.20 21.20 1,404 21.203 0.00%
2008-01-17 0 0.620 0.550 0.620 0.540 0.620 152,000 91,360 0.6011 21.20 18.81 21.20 18.47 21.20 4,445 20.555 0.00%
2008-01-16 0 0.620 0.540 0.620 0.540 0.620 60,000 34,960 0.5827 21.20 18.47 21.20 18.47 21.20 1,754 19.926 -8.82%
2008-01-15 0 0.680 0.580 0.750 0.650 0.750 192,000 135,680 0.7067 23.26 19.84 25.65 22.23 25.65 5,614 24.167 4.62%
2008-01-14 0 0.650 0.610 0.650 0.650 0.700 76,000 51,000 0.6711 22.23 20.86 22.23 22.23 23.94 2,222 22.949 -7.14%
2008-01-11 0 0.700 0.660 0.700 0.660 0.700 40,000 27,680 0.6920 23.94 22.57 23.94 22.57 23.94 1,170 23.665 0.00%
2008-01-10 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 23.94 23.26 23.94 23.94 23.94 585 23.939 -1.41%
2008-01-09 0 0.710 0.710 0.720 0.690 0.740 272,000 195,280 0.7179 24.28 24.28 24.62 23.60 25.31 7,954 24.553 -6.58%
2008-01-08 0 0.760 0.730 0.800 0.750 0.800 84,000 65,720 0.7824 25.99 24.96 27.36 25.65 27.36 2,456 26.756 -11.63%
2008-01-07 0 0.860 0.760 0.860 0.860 0.860 53,000 45,840 0.8649 29.41 25.99 29.41 29.41 29.41 1,550 29.579 -2.27%
2008-01-04 0 0.880 0.840 0.900 0.880 0.880 40,000 35,200 0.8800 30.09 28.73 30.78 30.09 30.09 1,170 30.095 -2.22%
2008-01-03 0 0.900 0.800 0.900 0.800 0.810 28,000 22,600 0.8071 30.78 27.36 30.78 27.36 27.70 819 27.603 0.00%
2008-01-02 0 0.900 0.860 0.950 0.900 0.900 8,000 7,200 0.9000 30.78 29.41 32.49 30.78 30.78 234 30.779 4.65%
2007-12-31 0 0.860 0.800 0.900 0.860 0.860 8,000 6,880 0.8600 29.41 27.36 30.78 29.41 29.41 234 29.411 0.00%
2007-12-28 0 0.860 0.860 0.960 0.820 0.970 124,000 113,600 0.9161 29.41 29.41 32.83 28.04 33.17 3,626 31.330 -12.24%
2007-12-27 0 0.980 0.910 0.980 0.980 0.980 16,000 15,800 0.9875 33.51 31.12 33.51 33.51 33.51 468 33.771 7.69%
2007-12-24 0 0.910 0.870 1.000 - - 0 0 - 31.12 29.75 34.20 - - 0 - 0.00%
2007-12-21 0 0.910 0.870 1.000 - - 0 0 - 31.12 29.75 34.20 - - 0 - 0.00%
2007-12-20 0 0.910 0.910 0.960 0.840 0.960 188,000 175,000 0.9309 31.12 31.12 32.83 28.73 32.83 5,497 31.834 -5.21%
2007-12-19 0 0.960 0.890 0.980 0.840 0.960 324,000 294,280 0.9083 32.83 30.44 33.51 28.73 32.83 9,474 31.062 6.67%
2007-12-18 0 0.900 0.900 0.920 0.760 0.900 56,000 49,440 0.8829 30.78 30.78 31.46 25.99 30.78 1,637 30.192 -3.23%
2007-12-17 0 0.930 0.930 1.000 0.900 0.930 181,000 165,500 0.9144 31.80 31.80 34.20 30.78 31.80 5,293 31.270 -5.10%
2007-12-14 0 0.980 0.980 1.030 0.960 1.000 388,000 381,120 0.9823 33.51 33.51 35.22 32.83 34.20 11,345 33.592 -2.00%
2007-12-13 0 1.000 0.990 1.040 0.990 1.000 568,000 568,160 1.0003 34.20 33.86 35.57 33.86 34.20 16,609 34.208 0.00%
2007-12-12 0 1.000 1.000 1.060 1.000 1.140 152,000 153,680 1.0111 34.20 34.20 36.25 34.20 38.99 4,445 34.577 -4.76%
2007-12-11 0 1.050 1.000 1.050 0.970 1.050 144,000 145,560 1.0108 35.91 34.20 35.91 33.17 35.91 4,211 34.569 0.96%
2007-12-10 0 1.040 1.040 1.080 0.980 1.100 346,000 349,960 1.0114 35.57 35.57 36.93 33.51 37.62 10,117 34.590 1.96%
2007-12-07 0 1.020 0.990 1.020 0.970 1.100 578,500 583,730 1.0090 34.88 33.86 34.88 33.17 37.62 16,916 34.508 -7.27%
2007-12-06 0 1.100 1.020 1.100 1.100 1.200 36,000 40,000 1.1111 37.62 34.88 37.62 37.62 41.04 1,053 37.998 5.77%
2007-12-05 0 1.040 1.040 1.080 1.040 1.040 240,400 250,000 1.0399 35.57 35.57 36.93 35.57 35.57 7,030 35.564 0.00%
2007-12-04 0 1.040 1.080 1.100 1.030 1.030 11,600 11,840 1.0207 35.57 36.93 37.62 35.22 35.22 339 34.906 -5.45%
2007-12-03 0 1.100 1.100 1.120 1.080 1.120 232,000 252,200 1.0871 37.62 37.62 38.30 36.93 38.30 6,784 37.176 12.24%
2007-11-30 0 0.980 0.980 1.050 0.840 1.000 160,000 148,600 0.9288 33.51 33.51 35.91 28.73 34.20 4,679 31.762 -3.92%
2007-11-29 1 - - - - - 0 0 - 34.88 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 34.88 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 34.88 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 34.88 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 34.88 - - - - 0 - 0.00%
2007-11-22 0 1.020 0.990 1.020 0.980 1.100 544,200 567,380 1.0426 34.88 33.86 34.88 33.51 37.62 15,913 35.655 -1.92%
2007-11-21 0 1.040 1.040 1.120 1.040 1.160 242,000 268,640 1.1101 35.57 35.57 38.30 35.57 39.67 7,076 37.963 -1.89%
2007-11-20 0 1.060 1.050 1.140 0.970 1.130 452,000 471,640 1.0435 36.25 35.91 38.99 33.17 38.64 13,217 35.685 -3.64%
2007-11-19 0 1.100 1.060 1.190 1.100 1.220 1,014,000 1,123,720 1.1082 37.62 36.25 40.70 37.62 41.72 29,650 37.899 -7.56%
2007-11-16 0 1.190 1.110 1.190 1.100 1.190 292,000 333,160 1.1410 40.70 37.96 40.70 37.62 40.70 8,538 39.019 0.85%
2007-11-15 0 1.180 1.160 1.200 1.180 1.240 458,000 555,960 1.2139 40.35 39.67 41.04 40.35 42.41 13,392 41.513 -7.09%
2007-11-14 0 1.270 1.270 1.300 1.250 1.350 974,000 1,255,120 1.2886 43.43 43.43 44.46 42.75 46.17 28,481 44.069 0.00%
2007-11-13 0 1.270 1.220 1.270 1.050 1.380 3,140,000 3,894,700 1.2404 43.43 41.72 43.43 35.91 47.19 91,817 42.418 -3.05%
2007-11-12 0 1.310 1.300 1.380 1.300 1.450 1,590,000 2,144,320 1.3486 44.80 44.46 47.19 44.46 49.59 46,493 46.121 -3.68%
2007-11-09 0 1.360 1.330 1.380 1.330 1.450 1,164,000 1,601,080 1.3755 46.51 45.48 47.19 45.48 49.59 34,036 47.040 2.26%
2007-11-08 0 1.330 1.300 1.340 1.210 1.400 2,148,000 2,802,760 1.3048 45.48 44.46 45.83 41.38 47.88 62,810 44.623 -5.00%
2007-11-07 0 1.400 1.380 1.410 1.340 1.570 1,150,000 1,669,000 1.4513 47.88 47.19 48.22 45.83 53.69 33,627 49.633 -1.41%
2007-11-06 0 1.420 1.420 1.470 1.200 1.610 3,892,000 5,713,960 1.4681 48.56 48.56 50.27 41.04 55.06 113,806 50.208 14.52%
2007-11-05 0 1.240 1.240 1.330 1.220 1.500 5,874,000 7,902,960 1.3454 42.41 42.41 45.48 41.72 51.30 171,761 46.011 -0.80%
2007-11-02 0 1.250 1.240 1.270 0.930 1.350 3,354,000 4,080,020 1.2165 42.75 42.41 43.43 31.80 46.17 98,074 41.601 25.00%
2007-11-01 0 1.000 0.950 1.030 1.000 1.060 869,500 875,975 1.0074 34.20 32.49 35.22 34.20 36.25 25,425 34.453 -0.99%
2007-10-31 0 1.010 1.010 1.020 1.000 1.080 470,000 479,220 1.0196 34.54 34.54 34.88 34.20 36.93 13,743 34.869 1.00%
2007-10-30 0 1.000 0.960 1.030 0.940 1.180 2,138,000 2,257,040 1.0557 34.20 32.83 35.22 32.15 40.35 62,517 36.103 -8.26%
2007-10-29 0 1.090 1.070 1.090 0.800 1.170 6,286,000 6,477,720 1.0305 37.28 36.59 37.28 27.36 40.01 183,809 35.242 34.57%
2007-10-26 0 0.810 0.800 0.900 0.670 0.850 732,000 550,800 0.7525 27.70 27.36 30.78 22.91 29.07 21,404 25.733 17.39%
2007-10-25 0 0.690 0.680 0.730 0.690 0.740 208,000 151,320 0.7275 23.60 23.26 24.96 23.60 25.31 6,082 24.879 -1.43%
2007-10-24 0 0.700 0.700 0.740 0.670 0.720 240,000 169,080 0.7045 23.94 23.94 25.31 22.91 24.62 7,018 24.093 2.94%
2007-10-23 0 0.680 0.650 0.700 0.640 0.680 92,507 59,589 0.6442 23.26 22.23 23.94 21.89 23.26 2,705 22.029 0.00%
2007-10-22 0 0.680 0.650 0.680 0.650 0.700 196,000 132,400 0.6755 23.26 22.23 23.26 22.23 23.94 5,731 23.101 -2.86%
2007-10-18 0 0.700 0.660 0.700 0.620 0.730 492,000 341,960 0.6950 23.94 22.57 23.94 21.20 24.96 14,387 23.769 -4.11%
2007-10-17 0 0.730 0.700 0.730 0.610 0.730 1,050,000 724,600 0.6901 24.96 23.94 24.96 20.86 24.96 30,703 23.600 19.67%
2007-10-16 0 0.610 0.610 0.700 0.610 0.700 218,000 150,860 0.6920 20.86 20.86 23.94 20.86 23.94 6,375 23.666 -12.86%
2007-10-15 0 0.700 0.680 0.720 0.620 0.710 980,000 673,960 0.6877 23.94 23.26 24.62 21.20 24.28 28,656 23.519 0.00%
2007-10-12 0 0.700 0.650 0.700 0.660 0.720 250,000 171,020 0.6841 23.94 22.23 23.94 22.57 24.62 7,310 23.395 -2.78%
2007-10-11 0 0.720 0.680 0.720 0.660 0.790 1,790,000 1,281,780 0.7161 24.62 23.26 24.62 22.57 27.02 52,341 24.489 -1.37%
2007-10-10 0 0.730 0.720 0.740 0.510 0.850 5,412,000 3,977,220 0.7349 24.96 24.62 25.31 17.44 29.07 158,252 25.132 28.07%
2007-10-09 0 0.570 0.530 0.580 0.465 0.600 940,000 511,340 0.5440 19.49 18.13 19.84 15.90 20.52 27,487 18.603 26.67%
2007-10-08 0 0.450 0.445 0.465 0.450 0.470 564,000 255,740 0.4534 15.39 15.22 15.90 15.39 16.07 16,492 15.507 -1.10%
2007-10-05 0 0.455 0.450 0.465 0.430 0.500 2,538,000 1,156,340 0.4556 15.56 15.39 15.90 14.71 17.10 74,214 15.581 -9.00%
2007-10-04 0 0.500 0.465 0.510 0.460 0.500 117,007 56,396 0.4820 17.10 15.90 17.44 15.73 17.10 3,421 16.483 0.00%
2007-10-03 0 0.500 0.480 0.520 0.500 0.520 228,000 115,360 0.5060 17.10 16.42 17.78 17.10 17.78 6,667 17.303 -16.67%
2007-10-02 0 0.600 0.500 0.610 0.510 0.630 218,000 120,080 0.5508 20.52 17.10 20.86 17.44 21.55 6,375 18.837 -3.23%
2007-09-28 0 0.620 0.550 0.620 0.620 0.640 120,000 74,800 0.6233 21.20 18.81 21.20 21.20 21.89 3,509 21.317 0.00%
2007-09-27 0 0.620 0.580 0.630 0.580 0.640 202,000 121,280 0.6004 21.20 19.84 21.55 19.84 21.89 5,907 20.533 6.90%
2007-09-25 0 0.580 0.580 0.620 0.580 0.600 260,000 151,460 0.5825 19.84 19.84 21.20 19.84 20.52 7,603 19.922 -6.45%
2007-09-24 0 0.620 0.600 0.620 0.610 0.660 228,000 145,160 0.6367 21.20 20.52 21.20 20.86 22.57 6,667 21.773 -6.06%
2007-09-21 0 0.660 0.610 0.670 0.580 0.690 512,000 323,800 0.6324 22.57 20.86 22.91 19.84 23.60 14,971 21.628 3.13%
2007-09-20 0 0.640 0.610 0.670 0.640 0.670 80,000 53,000 0.6625 21.89 20.86 22.91 21.89 22.91 2,339 22.657 0.00%
2007-09-19 0 0.640 0.630 0.660 0.640 0.660 256,000 166,320 0.6497 21.89 21.55 22.57 21.89 22.57 7,486 22.218 -8.57%
2007-09-18 0 0.700 0.660 0.720 0.670 0.750 368,000 260,960 0.7091 23.94 22.57 24.62 22.91 25.65 10,761 24.251 0.00%
2007-09-17 0 0.700 0.660 0.700 0.650 0.710 638,000 439,540 0.6889 23.94 22.57 23.94 22.23 24.28 18,656 23.561 7.69%
2007-09-14 0 0.650 0.650 0.670 0.640 0.680 560,500 365,630 0.6523 22.23 22.23 22.91 21.89 23.26 16,390 22.309 -7.14%
2007-09-13 0 0.700 0.670 0.700 0.630 0.710 1,216,000 814,880 0.6701 23.94 22.91 23.94 21.55 24.28 35,557 22.918 -1.41%
2007-09-12 0 0.710 0.710 0.740 0.690 0.820 464,000 336,760 0.7258 24.28 24.28 25.31 23.60 28.04 13,568 24.821 -4.05%
2007-09-11 0 0.740 0.720 0.750 0.710 0.780 448,000 324,480 0.7243 25.31 24.62 25.65 24.28 26.67 13,100 24.770 -2.63%
2007-09-10 0 0.760 0.740 0.770 0.720 0.830 490,000 362,240 0.7393 25.99 25.31 26.33 24.62 28.38 14,328 25.282 -8.43%
2007-09-07 0 0.830 0.770 0.830 0.760 0.840 212,000 164,320 0.7751 28.38 26.33 28.38 25.99 28.73 6,199 26.507 12.16%
2007-09-06 0 0.740 0.740 0.820 0.710 0.880 490,000 387,540 0.7909 25.31 25.31 28.04 24.28 30.09 14,328 27.048 4.23%
2007-09-05 0 0.710 0.710 0.780 0.680 0.790 326,000 242,320 0.7433 24.28 24.28 26.67 23.26 27.02 9,533 25.420 -1.39%
2007-09-04 0 0.720 0.670 0.720 0.720 0.740 169,750 123,168 0.7256 24.62 22.91 24.62 24.62 25.31 4,964 24.814 -7.69%
2007-09-03 0 0.780 0.760 0.780 0.750 0.800 416,000 319,700 0.7685 26.67 25.99 26.67 25.65 27.36 12,164 26.282 -2.50%
2007-08-31 0 0.800 0.770 0.860 0.800 0.960 788,000 663,580 0.8421 27.36 26.33 29.41 27.36 32.83 23,042 28.799 -10.11%
2007-08-30 0 0.890 0.750 0.890 0.720 0.920 572,000 433,600 0.7580 30.44 25.65 30.44 24.62 31.46 16,726 25.924 36.92%
2007-08-29 0 0.650 0.600 0.730 0.630 0.740 169,001 111,781 0.6614 22.23 20.52 24.96 21.55 25.31 4,942 22.620 -13.33%
2007-08-28 0 0.750 0.690 0.800 0.680 0.790 276,000 198,120 0.7178 25.65 23.60 27.36 23.26 27.02 8,071 24.549 -5.06%
2007-08-27 0 0.790 0.760 0.840 0.790 0.850 148,338 120,134 0.8099 27.02 25.99 28.73 27.02 29.07 4,338 27.696 5.33%
2007-08-24 0 0.750 0.750 0.780 0.750 0.780 52,000 39,880 0.7669 25.65 25.65 26.67 25.65 26.67 1,521 26.228 1.35%
2007-08-23 0 0.740 0.680 0.750 0.660 0.740 180,000 126,320 0.7018 25.31 23.26 25.65 22.57 25.31 5,263 24.000 5.71%
2007-08-22 0 0.700 0.700 0.780 0.680 0.780 280,000 198,800 0.7100 23.94 23.94 26.67 23.26 26.67 8,187 24.281 -6.67%
2007-08-21 0 0.750 0.720 0.770 0.680 0.800 412,000 308,240 0.7482 25.65 24.62 26.33 23.26 27.36 12,047 25.586 15.38%
2007-08-20 0 0.650 0.650 0.700 0.650 0.770 312,000 213,080 0.6829 22.23 22.23 23.94 22.23 26.33 9,123 23.356 -7.14%
2007-08-17 1 - - - - - 0 0 - 23.94 - - - - 0 - 0.00%
2007-08-16 0 0.700 0.610 0.720 0.600 0.850 828,338 644,713 0.7783 23.94 20.86 24.62 20.52 29.07 24,221 26.617 -1.69%
2007-08-15 0 1.780 1.750 1.800 1.730 1.860 128,000 231,600 1.8094 24.35 23.94 24.62 23.67 25.44 9,357 24.751 -4.30%
2007-08-14 0 1.860 1.810 1.890 1.800 1.910 220,000 400,800 1.8218 25.44 24.76 25.85 24.62 26.13 16,083 24.921 -2.11%
2007-08-13 0 1.900 1.810 1.900 1.810 1.960 212,000 403,480 1.9032 25.99 24.76 25.99 24.76 26.81 15,498 26.035 -2.56%
2007-08-10 0 1.950 1.900 1.950 1.670 1.950 248,000 449,760 1.8135 26.67 25.99 26.67 22.84 26.67 18,129 24.808 -5.80%
2007-08-09 0 2.070 2.010 2.100 2.040 2.240 188,000 402,120 2.1389 28.32 27.50 28.73 27.91 30.64 13,743 29.259 1.47%
2007-08-08 0 2.040 2.020 2.030 1.940 2.090 168,000 334,000 1.9881 27.91 27.63 27.77 26.54 28.59 12,281 27.196 -4.67%
2007-08-07 0 2.140 1.980 2.140 1.970 2.500 492,000 1,120,480 2.2774 29.27 27.09 29.27 26.95 34.20 35,966 31.154 -6.96%
2007-08-06 0 2.300 2.200 2.420 2.300 2.720 490,000 1,203,020 2.4551 31.46 30.09 33.10 31.46 37.21 35,820 33.585 -17.56%
2007-08-03 0 2.790 2.740 2.800 2.720 3.000 736,000 2,042,040 2.7745 38.17 37.48 38.30 37.21 41.04 53,803 37.954 -3.79%
2007-08-02 0 2.900 2.800 2.900 2.800 3.190 600,000 1,784,560 2.9743 39.67 38.30 39.67 38.30 43.64 43,861 40.686 -3.33%
2007-08-01 0 3.000 2.920 3.050 2.600 3.240 1,834,000 5,419,170 2.9548 41.04 39.94 41.72 35.57 44.32 134,070 40.420 -1.32%
2007-07-31 0 3.040 3.050 3.070 2.540 3.160 1,734,741 5,023,252 2.8957 41.59 41.72 42.00 34.75 43.23 126,814 39.611 19.69%
2007-07-30 0 2.540 2.480 2.540 2.320 2.600 958,000 2,346,060 2.4489 34.75 33.92 34.75 31.74 35.57 70,032 33.500 5.83%
2007-07-27 0 2.400 2.310 2.400 1.970 2.750 1,125,317 2,773,204 2.4644 32.83 31.60 32.83 26.95 37.62 82,263 33.711 3.90%
2007-07-26 0 2.310 2.260 2.340 1.950 2.590 2,551,600 5,870,700 2.3008 31.60 30.92 32.01 26.67 35.43 186,528 31.474 24.86%
2007-07-25 0 1.850 1.840 1.940 1.850 1.960 512,000 980,920 1.9159 25.31 25.17 26.54 25.31 26.81 37,428 26.208 -2.63%
2007-07-24 0 1.900 1.710 1.950 1.700 1.950 544,000 1,005,360 1.8481 25.99 23.39 26.67 23.26 26.67 39,768 25.281 -1.55%
2007-07-23 0 1.930 1.870 1.930 1.860 1.950 179,600 340,268 1.8946 26.40 25.58 26.40 25.44 26.67 13,129 25.917 -0.52%
2007-07-20 0 1.940 1.850 1.940 1.810 1.940 108,000 196,360 1.8181 26.54 25.31 26.54 24.76 26.54 7,895 24.871 0.52%
2007-07-19 0 1.930 1.900 1.980 1.900 1.950 270,799 520,395 1.9217 26.40 25.99 27.09 25.99 26.67 19,796 26.288 1.58%
2007-07-18 0 1.900 1.900 1.960 1.900 2.100 727,969 1,429,469 1.9636 25.99 25.99 26.81 25.99 28.73 53,216 26.861 -7.32%
2007-07-17 0 2.050 1.970 2.060 1.860 2.240 1,076,100 2,147,969 1.9961 28.04 26.95 28.18 25.44 30.64 78,666 27.305 0.99%
2007-07-16 0 2.030 2.000 2.040 1.650 2.200 2,688,000 5,392,440 2.0061 27.77 27.36 27.91 22.57 30.09 196,499 27.443 31.82%
2007-07-13 0 1.540 1.510 1.600 1.500 1.600 354,616 550,112 1.5513 21.07 20.66 21.89 20.52 21.89 25,923 21.221 2.67%
2007-07-12 0 1.500 1.450 1.620 1.500 1.600 128,000 199,440 1.5581 20.52 19.84 22.16 20.52 21.89 9,357 21.314 -9.09%
2007-07-11 0 1.650 1.550 1.650 1.320 1.700 489,265 757,379 1.5480 22.57 21.20 22.57 18.06 23.26 35,766 21.176 19.57%
2007-07-10 0 1.380 1.380 1.460 1.300 1.380 96,000 128,480 1.3383 18.88 18.88 19.97 17.78 18.88 7,018 18.308 -1.43%
2007-07-09 0 1.400 1.400 1.410 1.330 1.500 320,000 451,400 1.4106 19.15 19.15 19.29 18.19 20.52 23,393 19.297 -5.41%
2007-07-06 0 1.480 1.420 1.480 1.390 1.500 396,000 566,480 1.4305 20.25 19.42 20.25 19.01 20.52 28,949 19.569 -1.33%
2007-07-05 0 1.500 1.470 1.570 1.460 1.650 508,000 766,280 1.5084 20.52 20.11 21.48 19.97 22.57 37,136 20.634 -9.09%
2007-07-04 0 1.650 1.600 1.650 1.320 1.700 392,000 593,280 1.5135 22.57 21.89 22.57 18.06 23.26 28,656 20.703 8.55%
2007-07-03 0 1.520 1.440 1.530 1.480 1.550 420,000 635,000 1.5119 20.79 19.70 20.93 20.25 21.20 30,703 20.682 0.00%
2007-06-29 0 1.520 1.480 1.550 1.500 1.560 264,000 401,480 1.5208 20.79 20.25 21.20 20.52 21.34 19,299 20.803 -4.40%
2007-06-28 0 1.590 1.590 1.680 1.510 1.620 124,000 196,240 1.5826 21.75 21.75 22.98 20.66 22.16 9,065 21.649 -6.47%
2007-06-27 0 1.700 1.580 1.700 1.520 1.800 400,000 642,520 1.6063 23.26 21.61 23.26 20.79 24.62 29,241 21.973 -6.08%
2007-06-26 0 1.810 1.800 1.860 1.630 1.900 1,936,030 3,542,014 1.8295 24.76 24.62 25.44 22.30 25.99 141,529 25.027 19.08%
2007-06-25 0 1.520 1.520 1.580 1.200 1.750 1,974,600 3,051,386 1.5453 20.79 20.79 21.61 16.42 23.94 144,348 21.139 27.73%
2007-06-22 0 1.190 1.170 1.300 1.030 1.380 1,218,600 1,482,240 1.2163 16.28 16.00 17.78 14.09 18.88 89,083 16.639 23.96%
2007-06-21 0 0.960 0.960 1.010 0.960 1.090 452,000 445,080 0.9847 13.13 13.13 13.82 13.13 14.91 33,042 13.470 1.05%
2007-06-20 0 0.950 0.910 0.950 0.920 1.020 340,000 329,040 0.9678 13.00 12.45 13.00 12.59 13.95 24,855 13.238 -1.04%
2007-06-18 0 0.960 0.960 0.980 0.900 1.150 536,000 523,200 0.9761 13.13 13.13 13.41 12.31 15.73 39,183 13.353 -11.93%
2007-06-15 0 1.090 1.080 1.270 1.090 1.170 154,000 175,860 1.1419 14.91 14.77 17.37 14.91 16.00 11,258 15.621 -18.05%
2007-06-14 0 1.330 1.230 1.350 1.220 1.330 232,000 304,040 1.3105 18.19 16.83 18.47 16.69 18.19 16,960 17.927 15.65%
2007-06-13 0 1.150 1.120 1.300 1.050 1.290 137,200 161,320 1.1758 15.73 15.32 17.78 14.36 17.65 10,030 16.084 7.48%
2007-06-12 0 1.070 1.070 1.090 1.020 1.070 212,000 221,920 1.0468 14.64 14.64 14.91 13.95 14.64 15,498 14.320 2.88%
2007-06-11 0 1.040 1.000 1.060 0.950 1.120 646,000 655,280 1.0144 14.23 13.68 14.50 13.00 15.32 47,224 13.876 1.96%
2007-06-08 0 1.020 1.000 1.040 0.920 1.190 788,000 780,160 0.9901 13.95 13.68 14.23 12.59 16.28 57,605 13.543 -13.56%
2007-06-07 0 1.180 1.090 1.190 0.890 1.210 1,913,600 2,090,740 1.0926 16.14 14.91 16.28 12.17 16.55 139,889 14.946 34.09%
2007-06-06 0 0.880 0.840 0.900 0.770 0.950 836,000 679,640 0.8130 12.04 11.49 12.31 10.53 13.00 61,114 11.121 14.29%
2007-06-05 0 0.770 0.730 0.800 0.700 0.770 162,400 121,048 0.7454 10.53 9.986 10.94 9.576 10.53 11,872 10.196 -2.53%
2007-06-04 0 0.790 0.770 0.790 0.730 0.800 32,000 24,720 0.7725 10.81 10.53 10.81 9.986 10.94 2,339 10.567 8.22%
2007-06-01 0 0.730 0.730 0.820 0.720 0.770 48,000 35,640 0.7425 9.986 9.986 11.22 9.849 10.53 3,509 10.157 -12.05%
2007-05-31 0 0.830 0.830 0.940 0.760 0.900 256,000 215,220 0.8407 11.35 11.35 12.86 10.40 12.31 18,714 11.500 9.21%
2007-05-30 0 0.760 0.740 0.780 0.590 0.760 288,000 195,440 0.6786 10.40 10.12 10.67 8.071 10.40 21,054 9.2830 4.11%
2007-05-29 0 0.730 0.700 0.760 0.650 0.800 723,640 532,746 0.7362 9.986 9.576 10.40 8.892 10.94 52,900 10.071 17.74%
2007-05-28 0 0.620 0.620 0.640 0.500 0.650 593,400 352,260 0.5936 8.481 8.481 8.755 6.840 8.892 43,379 8.1205 40.91%
2007-05-25 0 0.440 0.435 0.500 0.425 0.450 553,800 243,212 0.4392 6.019 5.951 6.840 5.814 6.156 40,484 6.0076 6.02%
2007-05-23 0 0.415 0.415 0.475 0.410 0.460 192,000 81,440 0.4242 5.677 5.677 6.498 5.609 6.293 14,036 5.8024 -1.19%
2007-05-22 0 0.420 0.415 0.490 0.420 0.420 6,818 2,807 0.4117 5.745 5.677 6.703 5.745 5.745 498 5.6319 0.00%
2007-05-21 0 0.420 0.410 0.420 0.410 0.485 312,000 137,020 0.4392 5.745 5.609 5.745 5.609 6.635 22,808 6.0076 5.00%
2007-05-18 0 0.400 0.400 0.440 - - 0 0 - 5.472 5.472 6.019 - - 0 - 0.00%
2007-05-17 0 0.400 0.395 0.410 0.395 0.410 213,000 85,980 0.4037 5.472 5.403 5.609 5.403 5.609 15,571 5.5219 0.00%
2007-05-16 0 0.400 0.385 0.400 0.420 0.425 184,000 77,240 0.4198 5.472 5.267 5.472 5.745 5.814 13,451 5.7424 -2.44%
2007-05-15 0 0.410 0.410 0.420 0.410 0.420 140,000 58,400 0.4171 5.609 5.609 5.745 5.609 5.745 10,234 5.7063 -1.20%
2007-05-14 0 0.415 0.415 0.450 0.410 0.460 821,200 345,592 0.4208 5.677 5.677 6.156 5.609 6.293 60,032 5.7568 1.22%
2007-05-11 0 0.410 0.400 0.420 0.405 0.410 180,000 73,780 0.4099 5.609 5.472 5.745 5.540 5.609 13,158 5.6070 0.00%
2007-05-10 0 0.410 0.385 0.410 0.410 0.410 20,000 8,200 0.4100 5.609 5.267 5.609 5.609 5.609 1,462 5.6086 0.00%
2007-05-09 0 0.410 0.360 0.410 0.410 0.410 312,000 127,920 0.4100 5.609 4.925 5.609 5.609 5.609 22,808 5.6086 10.81%
2007-05-08 0 0.370 0.350 0.420 0.370 0.410 116,000 46,920 0.4045 5.061 4.788 5.745 5.061 5.609 8,480 5.5331 -7.50%
2007-05-07 0 0.400 0.370 0.400 0.380 0.400 68,000 26,420 0.3885 5.472 5.061 5.472 5.198 5.472 4,971 5.3149 2.56%
2007-05-04 0 0.390 0.315 0.460 - - 0 0 - 5.335 4.309 6.293 - - 0 - 0.00%
2007-05-03 0 0.390 0.350 0.400 - - 0 0 - 5.335 4.788 5.472 - - 0 - 0.00%
2007-05-02 0 0.390 0.370 0.400 - - 0 0 - 5.335 5.061 5.472 - - 0 - 0.00%
2007-04-30 0 0.390 0.365 0.440 0.390 0.400 84,000 33,080 0.3938 5.335 4.993 6.019 5.335 5.472 6,141 5.3871 0.00%
2007-04-27 0 0.390 0.365 0.390 0.390 0.390 12,000 4,680 0.3900 5.335 4.993 5.335 5.335 5.335 877 5.3350 -2.50%
2007-04-26 0 0.400 0.380 0.400 0.400 0.400 16,000 6,400 0.4000 5.472 5.198 5.472 5.472 5.472 1,170 5.4718 5.26%
2007-04-25 0 0.380 0.380 0.410 0.375 0.400 180,000 68,460 0.3803 5.198 5.198 5.609 5.130 5.472 13,158 5.2027 -7.32%
2007-04-24 0 0.410 0.405 0.410 - - 0 0 - 5.609 5.540 5.609 - - 0 - -1.20%
2007-04-23 0 0.415 0.385 0.415 0.400 0.420 152,000 62,000 0.4079 5.677 5.267 5.677 5.472 5.745 11,112 5.5798 9.21%
2007-04-20 0 0.380 0.380 0.405 0.375 0.390 1,070,477 404,552 0.3779 5.198 5.198 5.540 5.130 5.335 78,254 5.1697 -5.00%
2007-04-19 0 0.400 0.330 0.400 0.370 0.410 344,000 132,380 0.3848 5.472 4.514 5.472 5.061 5.609 25,147 5.2642 2.56%
2007-04-18 0 0.390 0.380 0.390 0.390 0.390 20,000 7,800 0.3900 5.335 5.198 5.335 5.335 5.335 1,462 5.3350 5.41%
2007-04-17 0 0.370 0.330 0.390 0.370 0.410 2,924,000 1,137,260 0.3889 5.061 4.514 5.335 5.061 5.609 213,752 5.3205 -13.95%
2007-04-16 0 0.430 0.430 0.480 0.400 0.480 26,000 11,640 0.4477 5.882 5.882 6.566 5.472 6.566 1,901 6.1242 -8.51%
2007-04-13 0 0.470 0.405 0.470 0.470 0.490 44,000 21,040 0.4782 6.429 5.540 6.429 6.429 6.703 3,217 6.5413 0.00%
2007-04-12 0 0.470 0.405 0.480 - - 0 0 - 6.429 5.540 6.566 - - 0 - 0.00%
2007-04-11 0 0.470 0.470 0.475 0.435 0.460 293,181 130,644 0.4456 6.429 6.429 6.498 5.951 6.293 21,432 6.0957 17.50%
2007-04-10 0 0.400 0.305 0.435 0.400 0.400 12,000 4,800 0.4000 5.472 4.172 5.951 5.472 5.472 877 5.4718 0.00%
2007-04-04 0 0.400 0.340 0.440 - - 0 0 - 5.472 4.651 6.019 - - 0 - 0.00%
2007-04-03 0 0.400 0.340 0.440 - - 0 0 - 5.472 4.651 6.019 - - 0 - 0.00%
2007-04-02 0 0.400 0.350 0.425 0.400 0.400 482,000 192,620 0.3996 5.472 4.788 5.814 5.472 5.472 35,235 5.4667 0.00%
2007-03-30 0 0.400 0.345 0.420 0.355 0.400 48,000 18,300 0.3813 5.472 4.719 5.745 4.856 5.472 3,509 5.2153 15.94%
2007-03-29 0 0.345 0.345 - - - 6,000 2,030 0.3383 4.719 4.719 - - - 439 4.6282 0.00%
2007-03-28 0 0.345 0.310 - - - 0 0 - 4.719 4.241 - - - 0 - 0.00%
2007-03-27 0 0.345 0.239 - - - 0 0 - 4.719 3.269 - - - 0 - 0.00%
2007-03-26 0 0.345 0.220 - - - 0 0 - 4.719 3.009 - - - 0 - 0.00%
2007-03-23 0 0.345 0.231 - - - 0 0 - 4.719 3.160 - - - 0 - 0.00%
2007-03-22 0 0.345 0.280 - - - 2,000 520 0.2600 4.719 3.830 - - - 146 3.5567 0.00%
2007-03-21 0 0.345 0.260 - - - 0 0 - 4.719 3.557 - - - 0 - 0.00%
2007-03-20 0 0.345 0.250 0.420 - - 0 0 - 4.719 3.420 5.745 - - 0 - 0.00%
2007-03-19 0 0.345 0.210 - - - 0 0 - 4.719 2.873 - - - 0 - 0.00%
2007-03-16 0 0.345 0.238 0.420 - - 0 0 - 4.719 3.256 5.745 - - 0 - 0.00%
2007-03-15 0 0.345 0.300 - 0.345 0.400 84,000 30,520 0.3633 4.719 4.104 - 4.719 5.472 6,141 4.9702 -1.43%
2007-03-14 0 0.350 0.330 0.360 0.330 0.350 100,000 34,200 0.3420 4.788 4.514 4.925 4.514 4.788 7,310 4.6784 -6.67%
2007-03-13 0 0.375 0.350 0.375 0.375 0.445 184,000 72,940 0.3964 5.130 4.788 5.130 5.130 6.087 13,451 5.4227 -10.71%
2007-03-12 0 0.420 0.365 0.520 0.370 0.520 60,000 23,800 0.3967 5.745 4.993 7.113 5.061 7.113 4,386 5.4262 61.54%
2007-03-09 0 0.260 0.260 - - - 0 0 - 3.557 3.557 - - - 0 - 0.00%
2007-03-08 0 0.260 0.260 - - - 0 0 - 3.557 3.557 - - - 0 - 0.00%
2007-03-07 0 0.260 0.240 - 0.260 0.260 4,000 1,040 0.2600 3.557 3.283 - 3.557 3.557 292 3.5567 4.00%
2007-03-06 0 0.250 0.240 - 0.240 0.250 16,000 3,952 0.2470 3.420 3.283 - 3.283 3.420 1,170 3.3788 4.17%
2007-03-05 0 0.240 0.225 0.390 0.240 0.300 50,756 14,554 0.2867 3.283 3.078 5.335 3.283 4.104 3,710 3.9225 -40.00%
2007-03-02 0 0.400 0.120 0.430 - - 0 0 - 5.472 1.642 5.882 - - 0 - 0.00%
2007-03-01 0 0.400 0.120 0.400 - - 0 0 - 5.472 1.642 5.472 - - 0 - -4.76%
2007-02-28 0 0.420 0.140 0.420 - - 0 0 - 5.745 1.915 5.745 - - 0 - 0.00%
2007-02-27 0 0.420 0.230 0.420 - - 0 0 - 5.745 3.146 5.745 - - 0 - 0.00%
2007-02-26 0 0.420 0.231 0.420 - - 0 0 - 5.745 3.160 5.745 - - 0 - 0.00%
2007-02-23 0 0.420 0.223 0.485 - - 0 0 - 5.745 3.051 6.635 - - 0 - 0.00%
2007-02-22 0 0.420 0.325 0.445 - - 0 0 - 5.745 4.446 6.087 - - 0 - 0.00%
2007-02-21 0 0.420 0.320 0.455 - - 0 0 - 5.745 4.377 6.224 - - 0 - 0.00%
2007-02-16 0 0.420 0.360 0.420 0.450 0.450 113,200 50,916 0.4498 5.745 4.925 5.745 6.156 6.156 8,275 6.1528 0.00%
2007-02-15 0 0.420 - 0.420 - - 0 0 - 5.745 - 5.745 - - 0 - -7.69%
2007-02-14 0 0.455 0.395 0.455 - - 0 0 - 6.224 5.403 6.224 - - 0 - -1.09%
2007-02-13 0 0.460 0.400 0.460 0.400 0.495 530,800 222,918 0.4200 6.293 5.472 6.293 5.472 6.771 38,803 5.7449 24.32%
2007-02-12 0 0.370 0.355 0.450 0.370 0.450 194,800 77,952 0.4002 5.061 4.856 6.156 5.061 6.156 14,240 5.4740 12.12%
2007-02-09 0 0.330 0.200 - - - 0 0 - 4.514 2.736 - - - 0 - 0.00%
2007-02-08 0 0.330 0.200 0.350 - - 0 0 - 4.514 2.736 4.788 - - 0 - 0.00%
2007-02-07 0 0.330 0.200 0.360 - - 0 0 - 4.514 2.736 4.925 - - 0 - 0.00%
2007-02-06 0 0.330 0.200 0.350 - - 0 0 - 4.514 2.736 4.788 - - 0 - 0.00%
2007-02-05 0 0.330 0.200 0.330 - - 0 0 - 4.514 2.736 4.514 - - 0 - 0.00%
2007-02-02 0 0.330 0.200 - - - 0 0 - 4.514 2.736 - - - 0 - 0.00%
2007-02-01 0 0.330 0.200 0.330 - - 0 0 - 4.514 2.736 4.514 - - 0 - 0.00%
2007-01-31 0 0.330 0.210 0.330 - - 0 0 - 4.514 2.873 4.514 - - 0 - 0.00%
2007-01-30 0 0.330 0.200 0.330 - - 0 0 - 4.514 2.736 4.514 - - 0 - -4.35%
2007-01-29 0 0.345 0.200 0.345 - - 0 0 - 4.719 2.736 4.719 - - 0 - -1.43%
2007-01-26 0 0.350 0.200 0.350 - - 0 0 - 4.788 2.736 4.788 - - 0 - 0.00%
2007-01-25 0 0.350 0.200 - - - 0 0 - 4.788 2.736 - - - 0 - 0.00%
2007-01-24 0 0.350 0.200 - - - 0 0 - 4.788 2.736 - - - 0 - 0.00%
2007-01-23 0 0.350 0.200 - - - 0 0 - 4.788 2.736 - - - 0 - 0.00%
2007-01-22 0 0.350 0.200 0.360 - - 0 0 - 4.788 2.736 4.925 - - 0 - 0.00%
2007-01-19 0 0.350 0.200 - - - 0 0 - 4.788 2.736 - - - 0 - 0.00%
2007-01-18 0 0.350 0.200 - - - 0 0 - 4.788 2.736 - - - 0 - 0.00%
2007-01-17 0 0.350 0.200 0.360 - - 0 0 - 4.788 2.736 4.925 - - 0 - 0.00%
2007-01-16 0 0.350 0.200 - - - 0 0 - 4.788 2.736 - - - 0 - 0.00%
2007-01-15 0 0.350 0.200 0.360 - - 0 0 - 4.788 2.736 4.925 - - 0 - 0.00%
2007-01-12 0 0.350 0.200 0.450 - - 0 0 - 4.788 2.736 6.156 - - 0 - 0.00%
2007-01-11 0 0.350 0.200 - - - 0 0 - 4.788 2.736 - - - 0 - 0.00%
2007-01-10 0 0.350 0.200 0.420 - - 0 0 - 4.788 2.736 5.745 - - 0 - 0.00%
2007-01-09 0 0.350 0.200 - - - 0 0 - 4.788 2.736 - - - 0 - 0.00%
2007-01-08 0 0.350 0.200 - - - 0 0 - 4.788 2.736 - - - 0 - 0.00%
2007-01-05 0 0.350 0.200 0.370 - - 0 0 - 4.788 2.736 5.061 - - 0 - 0.00%
2007-01-04 0 0.350 0.200 0.370 - - 0 0 - 4.788 2.736 5.061 - - 0 - 0.00%
2007-01-03 0 0.350 0.200 0.410 0.350 0.350 8,000 2,800 0.3500 4.788 2.736 5.609 4.788 4.788 585 4.7878 12.90%
2007-01-02 0 0.310 - 0.410 - - 0 0 - 4.241 - 5.609 - - 0 - 0.00%
2006-12-29 0 0.310 0.350 - - - 0 0 - 4.241 4.788 - - - 0 - 24.00%
2006-12-28 0 0.250 0.150 - - - 0 0 - 3.420 2.052 - - - 0 - 0.00%
2006-12-27 0 0.250 0.159 - - - 0 0 - 3.420 2.175 - - - 0 - 0.00%
2006-12-22 0 0.250 0.156 - - - 0 0 - 3.420 2.134 - - - 0 - 0.00%
2006-12-21 0 0.250 0.160 0.250 - - 0 0 - 3.420 2.189 3.420 - - 0 - -10.71%
2006-12-20 0 0.280 0.180 - - - 0 0 - 3.830 2.462 - - - 0 - 0.00%
2006-12-19 0 0.280 0.190 - - - 0 0 - 3.830 2.599 - - - 0 - 0.00%
2006-12-18 0 0.280 0.180 - - - 0 0 - 3.830 2.462 - - - 0 - 0.00%
2006-12-15 0 0.280 0.180 - - - 0 0 - 3.830 2.462 - - - 0 - 0.00%
2006-12-14 0 0.280 0.180 - - - 0 0 - 3.830 2.462 - - - 0 - 0.00%
2006-12-13 0 0.280 0.180 - - - 0 0 - 3.830 2.462 - - - 0 - 0.00%
2006-12-12 0 0.280 0.180 - - - 0 0 - 3.830 2.462 - - - 0 - 0.00%
2006-12-11 0 0.280 0.180 - - - 0 0 - 3.830 2.462 - - - 0 - 0.00%
2006-12-08 0 0.280 0.180 - - - 0 0 - 3.830 2.462 - - - 0 - 0.00%
2006-12-07 0 0.280 0.190 - - - 0 0 - 3.830 2.599 - - - 0 - 0.00%
2006-12-06 0 0.280 0.180 - - - 0 0 - 3.830 2.462 - - - 0 - 0.00%
2006-12-05 0 0.280 0.200 - - - 0 0 - 3.830 2.736 - - - 0 - 0.00%
2006-12-04 0 0.280 0.250 0.310 0.280 0.280 12,000 3,360 0.2800 3.830 3.420 4.241 3.830 3.830 877 3.8302 -6.67%
2006-12-01 0 0.300 0.260 0.375 0.300 0.300 4,000 1,200 0.3000 4.104 3.557 5.130 4.104 4.104 292 4.1038 -18.92%
2006-11-30 0 0.370 0.220 0.370 - - 0 0 - 5.061 3.009 5.061 - - 0 - -1.33%
2006-11-29 0 0.375 0.220 0.375 - - 0 0 - 5.130 3.009 5.130 - - 0 - 0.00%
2006-11-28 0 0.375 0.220 - - - 0 0 - 5.130 3.009 - - - 0 - 0.00%
2006-11-27 0 0.375 0.200 0.375 0.400 0.400 4,000 1,600 0.4000 5.130 2.736 5.130 5.472 5.472 292 5.4718 10.29%
2006-11-24 0 0.340 - 0.340 - - 0 0 - 4.651 - 4.651 - - 0 - 0.00%
2006-11-23 0 0.340 - 0.340 - - 0 0 - 4.651 - 4.651 - - 0 - 0.00%
2006-11-22 0 0.340 0.290 0.340 0.340 0.340 4,000 1,360 0.3400 4.651 3.967 4.651 4.651 4.651 292 4.6510 0.00%
2006-11-21 0 0.340 0.340 - - - 0 0 - 4.651 4.651 - - - 0 - 28.30%
2006-11-20 0 0.265 0.250 - - - 0 0 - 3.625 3.420 - - - 0 - 0.00%
2006-11-17 0 0.265 0.180 - - - 0 0 - 3.625 2.462 - - - 0 - 0.00%
2006-11-16 0 0.265 0.180 - - - 0 0 - 3.625 2.462 - - - 0 - 0.00%
2006-11-15 0 0.265 0.265 0.275 0.265 0.265 4,000 1,060 0.2650 3.625 3.625 3.762 3.625 3.625 292 3.6251 -3.64%
2006-11-14 0 0.275 0.250 0.295 - - 0 0 - 3.762 3.420 4.035 - - 0 - 0.00%
2006-11-13 0 0.275 0.180 0.275 - - 0 0 - 3.762 2.462 3.762 - - 0 - 0.00%
2006-11-10 0 0.275 0.180 - - - 0 0 - 3.762 2.462 - - - 0 - 0.00%
2006-11-09 0 0.275 0.191 0.275 - - 0 0 - 3.762 2.613 3.762 - - 0 - 0.00%
2006-11-08 0 0.275 0.191 0.275 - - 0 0 - 3.762 2.613 3.762 - - 0 - 0.00%
2006-11-07 0 0.275 0.180 0.295 - - 0 0 - 3.762 2.462 4.035 - - 0 - 0.00%
2006-11-06 0 0.275 0.180 0.295 - - 0 0 - 3.762 2.462 4.035 - - 0 - 0.00%
2006-11-03 0 0.275 0.180 0.295 - - 0 0 - 3.762 2.462 4.035 - - 0 - 0.00%
2006-11-02 0 0.275 0.180 - - - 0 0 - 3.762 2.462 - - - 0 - 0.00%
2006-11-01 0 0.275 0.180 - - - 0 0 - 3.762 2.462 - - - 0 - 0.00%
2006-10-31 0 0.275 0.180 - - - 0 0 - 3.762 2.462 - - - 0 - 0.00%
2006-10-27 0 0.275 0.200 - - - 0 0 - 3.762 2.736 - - - 0 - 0.00%
2006-10-26 0 0.275 0.210 - - - 0 0 - 3.762 2.873 - - - 0 - 0.00%
2006-10-25 0 0.275 0.200 0.340 - - 0 0 - 3.762 2.736 4.651 - - 0 - 0.00%
2006-10-24 0 0.275 0.275 - - - 16,000 4,240 0.2650 3.762 3.762 - - - 1,170 3.6251 3.77%
2006-10-23 0 0.265 0.265 - - - 0 0 - 3.625 3.625 - - - 0 - 1.92%
2006-10-20 0 0.260 0.260 - - - 0 0 - 3.557 3.557 - - - 0 - 0.00%
2006-10-19 0 0.260 0.227 - - - 0 0 - 3.557 3.105 - - - 0 - 0.00%
2006-10-18 0 0.260 0.227 0.320 - - 0 0 - 3.557 3.105 4.377 - - 0 - 0.00%
2006-10-17 0 0.260 0.227 0.320 - - 0 0 - 3.557 3.105 4.377 - - 0 - 0.00%
2006-10-16 0 0.260 0.227 - 0.260 0.260 8,000 2,080 0.2600 3.557 3.105 - 3.557 3.557 585 3.5567 8.33%
2006-10-13 0 0.240 0.228 0.340 0.240 0.240 4,000 960 0.2400 3.283 3.119 4.651 3.283 3.283 292 3.2831 -20.00%
2006-10-12 0 0.300 0.200 0.330 - - 0 0 - 4.104 2.736 4.514 - - 0 - 0.00%
2006-10-11 0 0.300 0.200 0.300 - - 0 0 - 4.104 2.736 4.104 - - 0 - 0.00%
2006-10-10 0 0.300 0.300 0.360 0.300 0.300 4,000 1,200 0.3000 4.104 4.104 4.925 4.104 4.104 292 4.1038 -11.76%
2006-10-09 0 0.340 0.231 - - - 0 0 - 4.651 3.160 - - - 0 - 0.00%
2006-10-06 0 0.340 0.231 0.380 - - 0 0 - 4.651 3.160 5.198 - - 0 - 0.00%
2006-10-05 0 0.340 0.231 0.380 - - 0 0 - 4.651 3.160 5.198 - - 0 - 0.00%
2006-10-04 0 0.340 0.231 0.380 - - 0 0 - 4.651 3.160 5.198 - - 0 - 0.00%
2006-10-03 0 0.340 0.231 0.360 - - 0 0 - 4.651 3.160 4.925 - - 0 - 0.00%
2006-09-29 0 0.340 0.231 0.350 - - 0 0 - 4.651 3.160 4.788 - - 0 - 0.00%
2006-09-28 0 0.340 0.231 0.350 - - 0 0 - 4.651 3.160 4.788 - - 0 - 0.00%
2006-09-27 0 0.340 0.231 0.340 - - 0 0 - 4.651 3.160 4.651 - - 0 - 0.00%
2006-09-26 0 0.340 0.231 0.350 - - 0 0 - 4.651 3.160 4.788 - - 0 - 0.00%
2006-09-25 0 0.340 0.231 0.350 - - 0 0 - 4.651 3.160 4.788 - - 0 - 0.00%
2006-09-22 0 0.340 0.231 - - - 0 0 - 4.651 3.160 - - - 0 - 0.00%
2006-09-21 0 0.340 0.231 0.400 - - 0 0 - 4.651 3.160 5.472 - - 0 - 0.00%
2006-09-20 0 0.340 0.231 0.390 - - 0 0 - 4.651 3.160 5.335 - - 0 - 0.00%
2006-09-19 0 0.340 0.231 0.380 - - 0 0 - 4.651 3.160 5.198 - - 0 - 0.00%
2006-09-18 0 0.340 0.231 0.380 - - 0 0 - 4.651 3.160 5.198 - - 0 - 0.00%
2006-09-15 0 0.340 0.231 - - - 0 0 - 4.651 3.160 - - - 0 - 0.00%
2006-09-14 0 0.340 0.231 0.380 - - 0 0 - 4.651 3.160 5.198 - - 0 - 0.00%
2006-09-13 0 0.340 0.232 0.370 - - 0 0 - 4.651 3.174 5.061 - - 0 - 0.00%
2006-09-12 0 0.340 0.231 - - - 0 0 - 4.651 3.160 - - - 0 - 0.00%
2006-09-11 0 0.340 0.232 - - - 0 0 - 4.651 3.174 - - - 0 - 0.00%
2006-09-08 0 0.340 0.231 0.340 - - 0 0 - 4.651 3.160 4.651 - - 0 - 0.00%
2006-09-07 0 0.340 0.231 0.340 - - 0 0 - 4.651 3.160 4.651 - - 0 - 0.00%
2006-09-06 0 0.340 0.265 0.340 - - 0 0 - 4.651 3.625 4.651 - - 0 - 0.00%
2006-09-05 0 0.340 0.255 0.340 - - 0 0 - 4.651 3.488 4.651 - - 0 - 0.00%
2006-09-04 0 0.340 0.265 0.340 - - 0 0 - 4.651 3.625 4.651 - - 0 - 0.00%
2006-09-01 0 0.340 0.231 - - - 0 0 - 4.651 3.160 - - - 0 - 0.00%
2006-08-31 0 0.340 0.255 0.380 - - 0 0 - 4.651 3.488 5.198 - - 0 - 0.00%
2006-08-30 0 0.340 0.231 - - - 0 0 - 4.651 3.160 - - - 0 - 0.00%
2006-08-29 0 0.340 0.231 0.340 - - 0 0 - 4.651 3.160 4.651 - - 0 - 0.00%
2006-08-28 0 0.340 0.260 0.340 - - 0 0 - 4.651 3.557 4.651 - - 0 - 0.00%
2006-08-25 0 0.340 0.230 0.340 - - 0 0 - 4.651 3.146 4.651 - - 0 - 0.00%
2006-08-24 0 0.340 0.270 0.340 - - 0 0 - 4.651 3.693 4.651 - - 0 - 0.00%
2006-08-23 0 0.340 0.230 0.340 - - 0 0 - 4.651 3.146 4.651 - - 0 - 0.00%
2006-08-22 0 0.340 0.230 - - - 0 0 - 4.651 3.146 - - - 0 - 0.00%
2006-08-21 0 0.340 0.280 0.400 - - 0 0 - 4.651 3.830 5.472 - - 0 - 0.00%
2006-08-18 0 0.340 0.265 0.340 - - 0 0 - 4.651 3.625 4.651 - - 0 - 0.00%
2006-08-17 0 0.340 0.270 0.340 - - 0 0 - 4.651 3.693 4.651 - - 0 - 0.00%
2006-08-16 0 0.340 0.290 0.340 - - 0 0 - 4.651 3.967 4.651 - - 0 - 0.00%
2006-08-15 0 0.340 0.300 0.340 - - 0 0 - 4.651 4.104 4.651 - - 0 - 0.00%
2006-08-14 0 0.340 0.305 - - - 0 0 - 4.651 4.172 - - - 0 - 0.00%
2006-08-11 0 0.340 0.305 0.340 - - 0 0 - 4.651 4.172 4.651 - - 0 - -2.86%
2006-08-10 0 0.350 0.320 0.350 - - 0 0 - 4.788 4.377 4.788 - - 0 - 0.00%
2006-08-09 0 0.350 0.315 0.350 - - 0 0 - 4.788 4.309 4.788 - - 0 - 0.00%
2006-08-08 0 0.350 0.320 0.350 - - 0 0 - 4.788 4.377 4.788 - - 0 - -7.89%
2006-08-07 0 0.380 0.325 0.400 - - 0 0 - 5.198 4.446 5.472 - - 0 - 0.00%
2006-08-04 0 0.380 0.330 0.400 - - 0 0 - 5.198 4.514 5.472 - - 0 - 0.00%
2006-08-03 0 0.380 0.330 0.380 - - 0 0 - 5.198 4.514 5.198 - - 0 - -1.30%
2006-08-02 0 0.385 0.360 0.385 0.310 0.415 170,830 65,144 0.3813 5.267 4.925 5.267 4.241 5.677 12,488 5.2165 4.05%
2006-08-01 0 0.370 0.300 0.370 0.370 0.370 4,000 1,480 0.3700 5.061 4.104 5.061 5.061 5.061 292 5.0614 13.85%
2006-07-31 0 0.325 0.300 0.370 0.325 0.325 4,000 1,300 0.3250 4.446 4.104 5.061 4.446 4.446 292 4.4458 0.00%
2006-07-28 0 0.325 0.325 0.360 - - 0 0 - 4.446 4.446 4.925 - - 0 - 1.56%
2006-07-27 0 0.320 0.320 0.370 - - 0 0 - 4.377 4.377 5.061 - - 0 - 0.00%
2006-07-26 0 0.320 0.320 0.370 0.320 0.320 60,000 19,200 0.3200 4.377 4.377 5.061 4.377 4.377 4,386 4.3774 -14.67%
2006-07-25 0 0.375 0.320 0.375 - - 0 0 - 5.130 4.377 5.130 - - 0 - 0.00%
2006-07-24 0 0.375 0.315 0.375 - - 0 0 - 5.130 4.309 5.130 - - 0 - 0.00%
2006-07-21 0 0.375 0.325 0.375 - - 0 0 - 5.130 4.446 5.130 - - 0 - 0.00%
2006-07-20 0 0.375 0.335 0.400 0.335 0.335 28,000 9,380 0.3350 5.130 4.583 5.472 4.583 4.583 2,047 4.5826 0.00%
2006-07-19 0 0.375 0.350 - 0.375 0.375 96,000 34,400 0.3583 5.130 4.788 - 5.130 5.130 7,018 4.9018 1.35%
2006-07-18 0 0.370 0.300 0.370 0.375 0.375 504,000 189,000 0.3750 5.061 4.104 5.061 5.130 5.130 36,844 5.1298 23.33%
2006-07-17 0 0.300 0.280 0.370 - - 0 0 - 4.104 3.830 5.061 - - 0 - 0.00%
2006-07-14 0 0.300 0.300 0.380 0.300 0.300 12,000 3,600 0.3000 4.104 4.104 5.198 4.104 4.104 877 4.1038 -6.25%
2006-07-13 0 0.320 0.320 0.380 - - 0 0 - 4.377 4.377 5.198 - - 0 - 0.00%
2006-07-12 0 0.320 0.320 0.380 0.310 0.310 60,000 18,600 0.3100 4.377 4.377 5.198 4.241 4.241 4,386 4.2406 -18.99%
2006-07-11 0 0.395 0.310 0.410 - - 0 0 - 5.403 4.241 5.609 - - 0 - 0.00%
2006-07-10 0 0.395 0.300 0.395 0.380 0.400 9,000 3,400 0.3778 5.403 4.104 5.403 5.198 5.472 658 5.1678 3.95%
2006-07-07 0 0.380 - 0.400 - - 0 0 - 5.198 - 5.472 - - 0 - 0.00%
2006-07-06 0 0.380 - 0.400 - - 0 0 - 5.198 - 5.472 - - 0 - 0.00%
2006-07-05 0 0.380 - 0.400 - - 0 0 - 5.198 - 5.472 - - 0 - 0.00%
2006-07-04 0 0.380 - - - - 0 0 - 5.198 - - - - 0 - 0.00%
2006-07-03 0 0.380 - 0.400 0.380 0.400 552,000 210,720 0.3817 5.198 - 5.472 5.198 5.472 40,353 5.2220 0.00%
2006-06-30 0 0.380 0.290 0.400 - - 0 0 - 5.198 3.967 5.472 - - 0 - 0.00%
2006-06-29 0 0.380 0.290 0.400 - - 0 0 - 5.198 3.967 5.472 - - 0 - 0.00%
2006-06-28 0 0.380 0.290 0.395 - - 0 0 - 5.198 3.967 5.403 - - 0 - 0.00%
2006-06-27 0 0.380 0.260 0.430 0.380 0.380 28,000 10,640 0.3800 5.198 3.557 5.882 5.198 5.198 2,047 5.1982 2.70%
2006-06-26 0 0.370 - 0.470 - - 0 0 - 5.061 - 6.429 - - 0 - 0.00%
2006-06-23 0 0.370 - 0.400 - - 0 0 - 5.061 - 5.472 - - 0 - 0.00%
2006-06-22 0 0.370 - - - - 0 0 - 5.061 - - - - 0 - 0.00%
2006-06-21 0 0.370 0.300 - - - 0 0 - 5.061 4.104 - - - 0 - 0.00%
2006-06-20 0 0.370 0.310 0.400 - - 0 0 - 5.061 4.241 5.472 - - 0 - 0.00%
2006-06-19 0 0.370 0.250 - - - 0 0 - 5.061 3.420 - - - 0 - 0.00%
2006-06-16 0 0.370 0.345 0.420 - - 0 0 - 5.061 4.719 5.745 - - 0 - 0.00%
2006-06-15 0 0.370 0.310 0.420 - - 0 0 - 5.061 4.241 5.745 - - 0 - 0.00%
2006-06-14 0 0.370 0.270 0.370 0.370 0.370 20,000 7,400 0.3700 5.061 3.693 5.061 5.061 5.061 1,462 5.0614 -13.95%
2006-06-13 0 0.430 0.270 - 0.370 0.430 656,000 255,540 0.3895 5.882 3.693 - 5.061 5.882 47,955 5.3287 16.22%
2006-06-12 0 0.370 - 0.370 - - 3,000 1,050 0.3500 5.061 - 5.061 - - 219 4.7878 -2.63%
2006-06-09 0 0.380 0.330 0.400 0.380 0.380 500,000 190,000 0.3800 5.198 4.514 5.472 5.198 5.198 36,551 5.1982 0.00%
2006-06-08 0 0.380 0.330 0.450 - - 0 0 - 5.198 4.514 6.156 - - 0 - 0.00%
2006-06-07 0 0.380 0.330 0.400 - - 0 0 - 5.198 4.514 5.472 - - 0 - 0.00%
2006-06-06 0 0.380 0.330 0.430 - - 0 0 - 5.198 4.514 5.882 - - 0 - 0.00%
2006-06-05 0 0.380 0.330 0.430 - - 1,054,000 400,520 0.3800 5.198 4.514 5.882 - - 77,050 5.1982 0.00%
2006-06-02 0 0.380 0.330 0.460 - - 0 0 - 5.198 4.514 6.293 - - 0 - 0.00%
2006-06-01 0 0.380 0.330 0.400 - - 0 0 - 5.198 4.514 5.472 - - 0 - 0.00%
2006-05-30 0 0.380 0.320 0.450 - - 0 0 - 5.198 4.377 6.156 - - 0 - 0.00%
2006-05-29 0 0.380 0.300 0.450 - - 0 0 - 5.198 4.104 6.156 - - 0 - 0.00%
2006-05-26 0 0.380 0.350 0.450 - - 0 0 - 5.198 4.788 6.156 - - 0 - 0.00%
2006-05-25 0 0.380 0.330 0.400 - - 0 0 - 5.198 4.514 5.472 - - 0 - 0.00%
2006-05-24 0 0.380 0.350 0.390 - - 0 0 - 5.198 4.788 5.335 - - 0 - 0.00%
2006-05-23 0 0.380 0.330 0.400 - - 0 0 - 5.198 4.514 5.472 - - 0 - 0.00%
2006-05-22 0 0.380 0.300 0.450 - - 0 0 - 5.198 4.104 6.156 - - 0 - 0.00%
2006-05-19 0 0.380 0.350 0.400 - - 0 0 - 5.198 4.788 5.472 - - 0 - 0.00%
2006-05-18 0 0.380 0.320 0.445 0.380 0.380 258,545 98,520 0.3811 5.198 4.377 6.087 5.198 5.198 18,900 5.2126 8.57%
2006-05-17 0 0.350 0.350 0.390 0.350 0.350 200,000 70,000 0.3500 4.788 4.788 5.335 4.788 4.788 14,620 4.7878 -5.41%
2006-05-16 0 0.370 0.340 0.420 - - 0 0 - 5.061 4.651 5.745 - - 0 - 0.00%
2006-05-15 0 0.370 0.350 0.420 0.370 0.370 100,000 37,000 0.3700 5.061 4.788 5.745 5.061 5.061 7,310 5.0614 1.37%
2006-05-12 0 0.365 0.360 0.445 0.365 0.370 404,000 147,480 0.3650 4.993 4.925 6.087 4.993 5.061 29,533 4.9937 -27.00%
2006-05-11 0 0.500 0.300 0.500 0.550 0.550 100,000 55,000 0.5500 6.840 4.104 6.840 7.524 7.524 7,310 7.5237 42.86%
2006-05-10 0 0.350 0.350 0.550 0.350 0.350 32,000 11,200 0.3500 4.788 4.788 7.524 4.788 4.788 2,339 4.7878 20.69%
2006-05-09 0 0.290 0.255 - 0.290 0.290 4,000 1,160 0.2900 3.967 3.488 - 3.967 3.967 292 3.9670 -3.33%
2006-05-08 0 0.300 0.300 0.340 0.300 0.300 36,000 10,800 0.3000 4.104 4.104 4.651 4.104 4.104 2,632 4.1038 -9.09%
2006-05-04 0 0.330 0.300 0.330 - - 0 0 - 4.514 4.104 4.514 - - 0 - 0.00%
2006-05-03 0 0.330 - 0.330 - - 0 0 - 4.514 - 4.514 - - 0 - -1.49%
2006-05-02 0 0.335 0.320 0.340 - - 0 0 - 4.583 4.377 4.651 - - 0 - 0.00%
2006-04-28 0 0.335 0.325 0.400 - - 0 0 - 4.583 4.446 5.472 - - 0 - 0.00%
2006-04-27 0 0.335 0.335 - 0.325 0.335 11,400 3,677 0.3225 4.583 4.583 - 4.446 4.583 833 4.4122 4.69%
2006-04-26 0 0.320 0.320 0.360 0.320 0.320 20,000 6,400 0.3200 4.377 4.377 4.925 4.377 4.377 1,462 4.3774 -11.11%
2006-04-25 0 0.360 0.330 0.400 - - 0 0 - 4.925 4.514 5.472 - - 0 - 0.00%
2006-04-24 0 0.360 0.330 0.360 - - 0 0 - 4.925 4.514 4.925 - - 0 - 0.00%
2006-04-21 0 0.360 0.330 0.360 - - 42,545 15,316 0.3600 4.925 4.514 4.925 - - 3,110 4.9245 0.00%
2006-04-20 0 0.360 0.360 0.400 0.360 0.360 37,800 13,572 0.3590 4.925 4.925 5.472 4.925 4.925 2,763 4.9116 5.88%
2006-04-19 0 0.340 0.325 - 0.210 0.340 416,000 130,060 0.3126 4.651 4.446 - 2.873 4.651 30,411 4.2768 19.30%
2006-04-18 0 0.285 0.220 0.320 0.285 0.285 4,000 1,140 0.2850 3.899 3.009 4.377 3.899 3.899 292 3.8986 -3.39%
2006-04-13 0 0.295 0.220 0.295 - - 0 0 - 4.035 3.009 4.035 - - 0 - -1.67%
2006-04-12 0 0.300 0.240 0.300 - - 0 0 - 4.104 3.283 4.104 - - 0 - 0.00%
2006-04-11 0 0.300 0.300 0.330 0.290 0.300 143,000 42,470 0.2970 4.104 4.104 4.514 3.967 4.104 10,454 4.0627 3.45%
2006-04-10 0 0.290 0.290 0.380 0.290 0.290 8,000 2,320 0.2900 3.967 3.967 5.198 3.967 3.967 585 3.9670 -9.38%
2006-04-07 0 0.320 0.290 0.370 - - 0 0 - 4.377 3.967 5.061 - - 0 - 0.00%
2006-04-06 0 0.320 0.295 0.370 0.320 0.320 40,000 12,800 0.3200 4.377 4.035 5.061 4.377 4.377 2,924 4.3774 10.34%
2006-04-04 0 0.290 0.280 0.320 - - 2,002 541 0.2702 3.967 3.830 4.377 - - 146 3.6966 0.00%
2006-04-03 0 0.290 0.290 0.330 0.280 0.280 44,000 12,320 0.2800 3.967 3.967 4.514 3.830 3.830 3,217 3.8302 -9.38%
2006-03-31 0 0.320 0.280 0.400 - - 0 0 - 4.377 3.830 5.472 - - 0 - 0.00%
2006-03-30 0 0.320 0.275 0.365 0.270 0.320 40,000 11,800 0.2950 4.377 3.762 4.993 3.693 4.377 2,924 4.0354 6.67%
2006-03-29 0 0.300 0.300 0.330 - - 0 0 - 4.104 4.104 4.514 - - 0 - 3.45%
2006-03-28 0 0.290 0.275 0.300 - - 0 0 - 3.967 3.762 4.104 - - 0 - 0.00%
2006-03-27 0 0.290 0.250 0.350 - - 0 0 - 3.967 3.420 4.788 - - 0 - 0.00%
2006-03-24 0 0.290 0.280 0.415 0.290 0.290 100,000 29,000 0.2900 3.967 3.830 5.677 3.967 3.967 7,310 3.9670 -15.94%
2006-03-23 0 0.345 0.300 0.350 - - 0 0 - 4.719 4.104 4.788 - - 0 - 0.00%
2006-03-22 0 0.345 0.325 0.350 - - 0 0 - 4.719 4.446 4.788 - - 0 - 0.00%
2006-03-21 0 0.345 0.345 0.420 0.290 0.350 404,000 126,180 0.3123 4.719 4.719 5.745 3.967 4.788 29,533 4.2725 23.21%
2006-03-20 0 0.280 0.280 0.325 - - 0 0 - 3.830 3.830 4.446 - - 0 - 0.00%
2006-03-17 0 0.280 0.280 0.325 0.280 0.280 196,000 54,880 0.2800 3.830 3.830 4.446 3.830 3.830 14,328 3.8302 5.66%
2006-03-16 0 0.265 0.240 0.325 - - 400 97 0.2425 3.625 3.283 4.446 - - 29 3.3173 0.00%
2006-03-15 0 0.265 0.240 0.325 - - 0 0 - 3.625 3.283 4.446 - - 0 - 0.00%
2006-03-14 0 0.265 0.240 0.325 - - 0 0 - 3.625 3.283 4.446 - - 0 - 0.00%
2006-03-13 0 0.265 0.240 0.300 - - 0 0 - 3.625 3.283 4.104 - - 0 - 0.00%
2006-03-10 0 0.265 0.240 0.325 - - 0 0 - 3.625 3.283 4.446 - - 0 - 0.00%
2006-03-09 0 0.265 0.240 0.325 - - 0 0 - 3.625 3.283 4.446 - - 0 - 0.00%
2006-03-08 0 0.265 0.240 0.325 - - 0 0 - 3.625 3.283 4.446 - - 0 - 0.00%
2006-03-07 0 0.265 0.206 0.325 - - 0 0 - 3.625 2.818 4.446 - - 0 - 0.00%
2006-03-06 0 0.265 0.205 0.325 - - 0 0 - 3.625 2.804 4.446 - - 0 - 0.00%
2006-03-03 0 0.265 0.200 0.325 - - 0 0 - 3.625 2.736 4.446 - - 0 - 0.00%
2006-03-02 0 0.265 0.202 0.325 - - 0 0 - 3.625 2.763 4.446 - - 0 - 0.00%
2006-03-01 0 0.265 0.204 0.325 - - 0 0 - 3.625 2.791 4.446 - - 0 - 0.00%
2006-02-28 0 0.265 0.202 0.325 - - 0 0 - 3.625 2.763 4.446 - - 0 - 0.00%
2006-02-27 0 0.265 0.202 0.325 - - 0 0 - 3.625 2.763 4.446 - - 0 - 0.00%
2006-02-24 0 0.265 0.265 0.325 0.260 0.260 12,000 3,120 0.2600 3.625 3.625 4.446 3.557 3.557 877 3.5567 1.92%
2006-02-23 0 0.260 0.260 0.325 - - 0 0 - 3.557 3.557 4.446 - - 0 - 0.00%
2006-02-22 0 0.260 0.260 0.325 0.260 0.260 20,000 5,200 0.2600 3.557 3.557 4.446 3.557 3.557 1,462 3.5567 1.96%
2006-02-21 0 0.255 0.255 0.325 0.240 0.240 20,000 4,800 0.2400 3.488 3.488 4.446 3.283 3.283 1,462 3.2831 -5.56%
2006-02-20 0 0.270 0.265 0.325 - - 0 0 - 3.693 3.625 4.446 - - 0 - 0.00%
2006-02-17 0 0.270 0.260 0.315 - - 0 0 - 3.693 3.557 4.309 - - 0 - 0.00%
2006-02-16 0 0.270 0.250 0.295 - - 0 0 - 3.693 3.420 4.035 - - 0 - 0.00%
2006-02-15 0 0.270 0.270 0.300 0.270 0.280 216,000 59,520 0.2756 3.693 3.693 4.104 3.693 3.830 15,790 3.7694 -3.57%
2006-02-14 0 0.280 0.265 0.310 - - 0 0 - 3.830 3.625 4.241 - - 0 - 0.00%
2006-02-13 0 0.280 0.260 0.310 0.280 0.280 60,000 16,800 0.2800 3.830 3.557 4.241 3.830 3.830 4,386 3.8302 -12.50%
2006-02-10 0 0.320 0.270 0.320 0.325 0.330 56,000 18,300 0.3268 4.377 3.693 4.377 4.446 4.514 4,094 4.4702 16.36%
2006-02-09 0 0.275 0.241 0.325 - - 0 0 - 3.762 3.297 4.446 - - 0 - 0.00%
2006-02-08 0 0.275 0.240 0.325 - - 0 0 - 3.762 3.283 4.446 - - 0 - 0.00%
2006-02-07 0 0.275 0.260 0.280 - - 0 0 - 3.762 3.557 3.830 - - 0 - 0.00%
2006-02-06 0 0.275 0.275 0.320 - - 0 0 - 3.762 3.762 4.377 - - 0 - 1.85%
2006-02-03 0 0.270 0.270 0.330 0.270 0.270 36,000 9,720 0.2700 3.693 3.693 4.514 3.693 3.693 2,632 3.6934 -18.18%
2006-02-02 0 0.330 0.270 0.330 0.330 0.330 60,000 19,800 0.3300 4.514 3.693 4.514 4.514 4.514 4,386 4.5142 15.79%
2006-02-01 0 0.285 0.260 0.330 - - 0 0 - 3.899 3.557 4.514 - - 0 - 0.00%
2006-01-27 0 0.285 0.265 0.330 - - 0 0 - 3.899 3.625 4.514 - - 0 - 0.00%
2006-01-26 0 0.285 0.265 0.325 - - 0 0 - 3.899 3.625 4.446 - - 0 - 0.00%
2006-01-25 0 0.285 0.275 0.325 0.285 0.300 172,000 49,880 0.2900 3.899 3.762 4.446 3.899 4.104 12,574 3.9670 -5.00%
2006-01-24 0 0.300 0.285 0.320 0.260 0.300 288,000 77,680 0.2697 4.104 3.899 4.377 3.557 4.104 21,054 3.6896 25.00%
2006-01-23 0 0.240 0.202 0.265 - - 0 0 - 3.283 2.763 3.625 - - 0 - 0.00%
2006-01-20 0 0.240 0.225 0.265 - - 0 0 - 3.283 3.078 3.625 - - 0 - 0.00%
2006-01-19 0 0.240 0.220 0.265 - - 0 0 - 3.283 3.009 3.625 - - 0 - 0.00%
2006-01-18 0 0.240 0.230 0.265 - - 0 0 - 3.283 3.146 3.625 - - 0 - 0.00%
2006-01-17 0 0.240 0.230 0.265 0.240 0.240 244,096 58,582 0.2400 3.283 3.146 3.625 3.283 3.283 17,844 3.2830 -7.69%
2006-01-16 0 0.260 0.235 0.260 0.249 0.265 108,000 27,212 0.2520 3.557 3.215 3.557 3.406 3.625 7,895 3.4467 -1.89%
2006-01-13 0 0.265 0.240 0.265 0.265 0.265 28,000 7,420 0.2650 3.625 3.283 3.625 3.625 3.625 2,047 3.6251 1.92%
2006-01-12 0 0.260 0.222 0.260 - - 0 0 - 3.557 3.037 3.557 - - 0 - -3.70%
2006-01-11 0 0.270 0.221 0.270 0.270 0.275 285,000 77,670 0.2725 3.693 3.023 3.693 3.693 3.762 20,834 3.7280 17.39%
2006-01-10 0 0.230 - 0.270 - - 0 0 - 3.146 - 3.693 - - 0 - 0.00%
2006-01-09 0 0.230 - 0.270 - - 0 0 - 3.146 - 3.693 - - 0 - 0.00%
2006-01-06 0 0.230 - 0.270 - - 2,600 520 0.2000 3.146 - 3.693 - - 190 2.7359 0.00%
2006-01-05 0 0.230 - 0.270 - - 400 80 0.2000 3.146 - 3.693 - - 29 2.7359 0.00%
2006-01-04 0 0.230 0.210 0.280 - - 0 0 - 3.146 2.873 3.830 - - 0 - 0.00%
2006-01-03 0 0.230 0.203 0.280 - - 0 0 - 3.146 2.777 3.830 - - 0 - 0.00%
2005-12-30 0 0.230 0.220 0.275 0.220 0.230 74,000 16,460 0.2224 3.146 3.009 3.762 3.009 3.146 5,410 3.0427 -14.81%
2005-12-29 0 0.270 0.220 0.280 - - 0 0 - 3.693 3.009 3.830 - - 0 - 0.00%
2005-12-28 0 0.270 0.220 0.280 - - 0 0 - 3.693 3.009 3.830 - - 0 - 0.00%
2005-12-23 0 0.270 0.220 0.280 - - 0 0 - 3.693 3.009 3.830 - - 0 - 0.00%
2005-12-22 0 0.270 0.220 0.285 - - 0 0 - 3.693 3.009 3.899 - - 0 - 0.00%
2005-12-21 0 0.270 0.220 0.285 - - 0 0 - 3.693 3.009 3.899 - - 0 - 0.00%
2005-12-20 0 0.270 0.220 0.270 - - 0 0 - 3.693 3.009 3.693 - - 0 - -3.57%
2005-12-19 0 0.280 0.220 0.285 - - 0 0 - 3.830 3.009 3.899 - - 0 - 0.00%
2005-12-16 0 0.280 0.240 0.285 - - 0 0 - 3.830 3.283 3.899 - - 0 - 0.00%
2005-12-15 0 0.280 0.240 0.285 - - 0 0 - 3.830 3.283 3.899 - - 0 - 0.00%
2005-12-14 0 0.280 0.240 0.280 - - 0 0 - 3.830 3.283 3.830 - - 0 - -1.75%
2005-12-13 0 0.285 0.222 0.285 - - 0 0 - 3.899 3.037 3.899 - - 0 - 0.00%
2005-12-12 0 0.285 0.223 0.285 0.285 0.285 4,000 1,140 0.2850 3.899 3.051 3.899 3.899 3.899 292 3.8986 1.79%
2005-12-09 0 0.280 0.222 0.285 - - 0 0 - 3.830 3.037 3.899 - - 0 - 0.00%
2005-12-08 0 0.280 0.222 0.280 - - 0 0 - 3.830 3.037 3.830 - - 0 - -1.75%
2005-12-07 0 0.285 0.240 0.285 - - 0 0 - 3.899 3.283 3.899 - - 0 - 0.00%
2005-12-06 0 0.285 0.226 0.285 - - 0 0 - 3.899 3.092 3.899 - - 0 - 0.00%
2005-12-05 0 0.285 0.250 0.285 0.285 0.290 60,000 17,120 0.2853 3.899 3.420 3.899 3.899 3.967 4,386 3.9032 -1.72%
2005-12-02 0 0.290 0.233 0.290 0.290 0.290 16,000 4,640 0.2900 3.967 3.187 3.967 3.967 3.967 1,170 3.9670 0.00%
2005-12-01 0 0.290 0.245 0.300 - - 0 0 - 3.967 3.351 4.104 - - 0 - 0.00%
2005-11-30 0 0.290 0.230 0.300 - - 0 0 - 3.967 3.146 4.104 - - 0 - 0.00%
2005-11-29 0 0.290 0.255 0.300 0.280 0.300 88,000 25,200 0.2864 3.967 3.488 4.104 3.830 4.104 6,433 3.9173 -3.33%
2005-11-28 0 0.300 0.242 0.300 - - 0 0 - 4.104 3.310 4.104 - - 0 - 0.00%
2005-11-25 0 0.300 0.265 0.300 - - 0 0 - 4.104 3.625 4.104 - - 0 - 0.00%
2005-11-24 0 0.300 0.260 0.300 0.300 0.300 68,429 20,520 0.2999 4.104 3.557 4.104 4.104 4.104 5,002 4.1021 -23.08%
2005-11-23 0 0.390 - 0.400 - - 0 0 - 5.335 - 5.472 - - 0 - 0.00%
2005-11-22 0 0.390 - 0.400 - - 0 0 - 5.335 - 5.472 - - 0 - 0.00%
2005-11-21 0 0.390 - 0.400 - - 0 0 - 5.335 - 5.472 - - 0 - 0.00%
2005-11-18 0 0.390 - 0.390 - - 0 0 - 5.335 - 5.335 - - 0 - 0.00%
2005-11-17 0 0.390 - 0.400 - - 0 0 - 5.335 - 5.472 - - 0 - 0.00%
2005-11-16 0 0.390 0.350 0.400 - - 12,000 4,800 0.4000 5.335 4.788 5.472 - - 877 5.4718 0.00%
2005-11-15 0 0.390 0.355 0.400 0.350 0.390 292,000 112,920 0.3867 5.335 4.856 5.472 4.788 5.335 21,346 5.2900 2.63%
2005-11-14 0 0.380 0.330 0.380 0.350 0.380 47,513 17,414 0.3665 5.198 4.514 5.198 4.788 5.198 3,473 5.0137 8.57%
2005-11-11 0 0.350 0.350 0.400 0.320 0.380 92,639 30,081 0.3247 4.788 4.788 5.472 4.377 5.198 6,772 4.4419 20.69%
2005-11-10 0 0.290 0.290 0.330 - - 3,940 1,123 0.2850 3.967 3.967 4.514 - - 288 3.8990 1.75%
2005-11-09 0 0.285 0.285 - 0.275 0.275 20,000 5,500 0.2750 3.899 3.899 - 3.762 3.762 1,462 3.7618 3.64%
2005-11-08 0 0.275 0.275 0.290 0.275 0.275 236,768 65,092 0.2749 3.762 3.762 3.967 3.762 3.762 17,308 3.7607 0.00%
2005-11-07 0 0.275 0.275 0.290 0.270 0.275 462,629 126,934 0.2744 3.762 3.762 3.967 3.693 3.762 33,819 3.7533 1.85%
2005-11-04 0 0.270 0.250 0.270 - - 0 0 - 3.693 3.420 3.693 - - 0 - 0.00%
2005-11-03 0 0.270 0.250 0.270 - - 0 0 - 3.693 3.420 3.693 - - 0 - 0.00%
2005-11-02 0 0.270 0.260 0.270 - - 0 0 - 3.693 3.557 3.693 - - 0 - 0.00%
2005-11-01 0 0.270 0.270 0.280 0.265 0.270 105,513 28,078 0.2661 3.693 3.693 3.830 3.625 3.693 7,713 3.6402 -1.82%
2005-10-31 0 0.275 0.275 0.290 0.270 0.275 234,000 64,080 0.2738 3.762 3.762 3.967 3.693 3.762 17,106 3.7461 0.00%
2005-10-28 0 0.275 0.275 0.285 0.270 0.275 60,000 16,320 0.2720 3.762 3.762 3.899 3.693 3.762 4,386 3.7208 0.00%
2005-10-27 0 0.275 0.275 0.285 0.275 0.290 124,000 34,940 0.2818 3.762 3.762 3.899 3.762 3.967 9,065 3.8545 1.85%
2005-10-26 0 0.270 0.275 0.290 0.270 0.285 529,619 145,521 0.2748 3.693 3.762 3.967 3.693 3.899 38,716 3.7586 -10.00%
2005-10-25 0 0.300 0.280 0.300 0.280 0.310 422,040 119,830 0.2839 4.104 3.830 4.104 3.830 4.241 30,852 3.8840 5.26%
2005-10-24 0 0.285 0.270 0.300 0.260 0.290 903,278 255,369 0.2827 3.899 3.693 4.104 3.557 3.967 66,032 3.8674 -10.94%
2005-10-21 0 0.320 0.255 0.320 0.250 0.320 20,000 6,120 0.3060 4.377 3.488 4.377 3.420 4.377 1,462 4.1859 -20.00%
2005-10-20 0 0.400 0.350 0.400 0.300 0.400 28,000 10,400 0.3714 5.472 4.788 5.472 4.104 5.472 2,047 5.0809 33.33%
2005-10-19 0 0.300 0.300 0.465 0.300 0.300 4,000 1,200 0.3000 4.104 4.104 6.361 4.104 4.104 292 4.1038 -38.78%
2005-10-18 0 0.490 - 0.490 - - 0 0 - 6.703 - 6.703 - - 0 - -2.00%
2005-10-17 0 0.500 0.400 0.500 - - 0 0 - 6.840 5.472 6.840 - - 0 - -10.71%
2005-10-14 0 0.560 - 0.560 - - 0 0 - 7.660 - 7.660 - - 0 - -6.67%
2005-10-13 0 0.600 0.480 0.620 - - 0 0 - 8.208 6.566 8.481 - - 0 - 0.00%
2005-10-12 0 0.600 0.480 0.600 - - 0 0 - 8.208 6.566 8.208 - - 0 - -14.29%
2005-10-10 0 0.700 - 0.700 0.700 0.700 19,800 13,080 0.6606 9.576 - 9.576 9.576 9.576 1,447 9.0367 -2.78%
2005-10-07 0 0.720 0.710 0.900 0.700 0.800 208,400 155,420 0.7458 9.849 9.712 12.31 9.576 10.94 15,235 10.202 -48.57%
2005-10-06 0 1.400 - 1.400 - - 0 0 - 19.15 - 19.15 - - 0 - 0.00%
2005-10-05 0 1.400 0.560 1.400 1.500 1.600 8,000 12,400 1.5500 19.15 7.660 19.15 20.52 21.89 585 21.203 55.56%
2005-10-04 0 0.900 - 0.900 - - 0 0 - 12.31 - 12.31 - - 0 - -5.26%
2005-10-03 0 0.950 - 0.950 - - 0 0 - 13.00 - 13.00 - - 0 - -5.00%
2005-09-30 0 1.000 - 1.000 - - 0 0 - 13.68 - 13.68 - - 0 - 0.00%
2005-09-29 0 1.000 - 1.000 - - 0 0 - 13.68 - 13.68 - - 0 - 0.00%
2005-09-28 0 1.000 - 1.000 - - 0 0 - 13.68 - 13.68 - - 0 - 0.00%
2005-09-27 0 1.000 - 1.000 0.990 1.050 63,000 63,650 1.0103 13.68 - 13.68 13.54 14.36 4,605 13.821 -16.67%
2005-09-26 0 1.200 1.200 1.700 0.600 0.600 1,400 840 0.6000 16.42 16.42 23.26 8.208 8.208 102 8.2077 144.90%
2005-09-23 0 0.490 0.490 1.680 - - 0 0 - 6.703 6.703 22.98 - - 0 - 9.70%
2005-09-22 0 1.680 1.600 1.680 1.600 1.700 15,600 25,940 1.6628 6.110 5.819 6.110 5.819 6.183 4,289 6.0477 1.82%
2005-09-21 0 1.650 - 1.690 1.650 1.650 200 330 1.6500 6.001 - 6.147 6.001 6.001 55 6.0010 -2.94%
2005-09-20 0 0.085 - 0.085 - - 0 0 - 6.183 - 6.183 - - 0 - -19.05%
2005-09-16 0 0.105 0.105 - - - 32,000 1,504 0.0470 7.638 7.638 - - - 440 3.4188 47.89%
2005-09-15 0 0.071 - 0.071 - - 0 0 - 5.165 - 5.165 - - 0 - 0.00%
2005-09-14 0 0.071 0.063 0.071 - - 4,000 292 0.0730 5.165 4.583 5.165 - - 55 5.3100 -2.74%
2005-09-13 0 0.073 0.063 0.073 0.065 0.073 16,000 1,104 0.0690 5.310 4.583 5.310 4.728 5.310 220 5.0190 15.87%
2005-09-12 0 0.063 0.063 0.076 0.061 0.061 8,000 488 0.0610 4.583 4.583 5.528 4.437 4.437 110 4.4371 3.28%
2005-09-09 0 0.061 0.061 0.080 0.061 0.070 96,000 5,928 0.0618 4.437 4.437 5.819 4.437 5.092 1,320 4.4917 -6.15%
2005-09-08 0 0.065 0.065 0.072 0.065 0.073 212,000 14,740 0.0695 4.728 4.728 5.237 4.728 5.310 2,914 5.0575 -9.72%
2005-09-07 0 0.072 0.060 0.072 0.065 0.074 536,000 35,096 0.0655 5.237 4.364 5.237 4.728 5.383 7,369 4.7628 -2.70%
2005-09-06 0 0.074 0.060 0.074 0.074 0.074 4,000 296 0.0740 5.383 4.364 5.383 5.383 5.383 55 5.3827 -1.33%
2005-09-05 0 0.075 0.060 0.075 0.060 0.075 20,000 1,380 0.0690 5.455 4.364 5.455 4.364 5.455 275 5.0190 0.00%
2005-09-02 0 0.075 0.060 0.075 - - 0 0 - 5.455 4.364 5.455 - - 0 - 0.00%
2005-09-01 0 0.075 0.060 0.075 0.070 0.080 544,000 41,140 0.0756 5.455 4.364 5.455 5.092 5.819 7,479 5.5010 7.14%
2005-08-31 0 0.070 0.052 0.079 0.070 0.070 208,000 14,560 0.0700 5.092 3.782 5.746 5.092 5.092 2,860 5.0918 0.00%
2005-08-30 0 0.070 - 0.070 0.070 0.070 8,000 560 0.0700 5.092 - 5.092 5.092 5.092 110 5.0918 0.00%
2005-08-29 0 0.070 0.054 0.070 0.070 0.070 16,000 1,120 0.0700 5.092 3.928 5.092 5.092 5.092 220 5.0918 16.67%
2005-08-26 0 0.060 0.056 0.070 - - 0 0 - 4.364 4.073 5.092 - - 0 - 0.00%
2005-08-25 0 0.060 0.052 0.070 - - 0 0 - 4.364 3.782 5.092 - - 0 - 0.00%
2005-08-24 0 0.060 - 0.070 - - 0 0 - 4.364 - 5.092 - - 0 - 0.00%
2005-08-23 0 0.060 0.050 0.070 0.060 0.060 200,000 12,000 0.0600 4.364 3.637 5.092 4.364 4.364 2,750 4.3644 7.14%
2005-08-22 0 0.056 0.053 - - - 0 0 - 4.073 3.855 - - - 0 - 0.00%
2005-08-19 0 0.056 0.056 - 0.055 0.058 16,000 892 0.0558 4.073 4.073 - 4.001 4.219 220 4.0552 -3.45%
2005-08-18 0 0.058 0.055 - 0.058 0.058 76,000 4,408 0.0580 4.219 4.001 - 4.219 4.219 1,045 4.2189 0.00%
2005-08-17 0 0.058 0.058 - - - 0 0 - 4.219 4.219 - - - 0 - 0.00%
2005-08-16 0 0.058 0.058 0.060 0.058 0.060 384,000 22,720 0.0592 4.219 4.219 4.364 4.219 4.364 5,279 4.3038 -3.33%
2005-08-15 0 0.060 0.060 0.070 0.058 0.062 304,000 18,232 0.0600 4.364 4.364 5.092 4.219 4.510 4,179 4.3625 -1.64%
2005-08-12 0 0.061 0.061 0.070 0.060 0.060 52,000 3,120 0.0600 4.437 4.437 5.092 4.364 4.364 715 4.3644 -12.86%
2005-08-11 0 0.070 0.060 0.070 0.068 0.070 1,396,000 95,732 0.0686 5.092 4.364 5.092 4.946 5.092 19,192 4.9882 20.69%
2005-08-10 0 0.058 0.057 0.063 0.050 0.064 2,700,000 155,504 0.0576 4.219 4.146 4.583 3.637 4.655 37,119 4.1894 -44.76%
2005-08-09 1 - - - - - 0 0 - 7.638 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 7.638 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 7.638 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 7.638 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 7.638 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 7.638 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 7.638 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 7.638 - - - - 0 - 0.00%
2005-07-28 0 0.105 0.080 0.105 - - 0 0 - 7.638 5.819 7.638 - - 0 - 0.00%
2005-07-27 0 0.105 0.080 0.105 0.105 0.105 4,000 420 0.1050 7.638 5.819 7.638 7.638 7.638 55 7.6377 0.00%
2005-07-26 0 0.105 0.080 - - - 0 0 - 7.638 5.819 - - - 0 - 0.00%
2005-07-25 0 0.105 0.080 0.105 - - 0 0 - 7.638 5.819 7.638 - - 0 - -4.55%
2005-07-22 0 0.110 0.080 0.110 - - 0 0 - 8.001 5.819 8.001 - - 0 - 0.00%
2005-07-21 0 0.110 0.080 0.110 - - 0 0 - 8.001 5.819 8.001 - - 0 - 0.00%
2005-07-20 0 0.110 0.080 0.110 - - 0 0 - 8.001 5.819 8.001 - - 0 - 0.00%
2005-07-19 0 0.110 0.080 0.110 - - 0 0 - 8.001 5.819 8.001 - - 0 - 0.00%
2005-07-18 0 0.110 0.080 0.110 - - 0 0 - 8.001 5.819 8.001 - - 0 - 0.00%
2005-07-15 0 0.110 0.080 - - - 0 0 - 8.001 5.819 - - - 0 - 0.00%
2005-07-14 0 0.110 0.080 0.110 0.110 0.110 136,000 14,960 0.1100 8.001 5.819 8.001 8.001 8.001 1,870 8.0014 0.00%
2005-07-13 0 0.110 0.084 0.120 0.100 0.110 420,000 45,024 0.1072 8.001 6.110 8.729 7.274 8.001 5,774 7.7977 6.80%
2005-07-12 0 0.103 0.080 0.103 0.105 0.105 200,000 21,000 0.1050 7.492 5.819 7.492 7.638 7.638 2,750 7.6377 -1.90%
2005-07-11 0 0.105 0.080 - - - 0 0 - 7.638 5.819 - - - 0 - 0.00%
2005-07-08 0 0.105 0.080 0.113 - - 0 0 - 7.638 5.819 8.220 - - 0 - 0.00%
2005-07-07 0 0.105 0.113 - - - 0 0 - 7.638 8.220 - - - 0 - 0.00%
2005-07-06 0 0.105 0.080 - - - 0 0 - 7.638 5.819 - - - 0 - 0.00%
2005-07-05 0 0.105 0.080 - - - 0 0 - 7.638 5.819 - - - 0 - 0.00%
2005-07-04 0 0.105 0.081 0.105 0.105 0.113 196,000 21,348 0.1089 7.638 5.892 7.638 7.638 8.220 2,695 7.9227 -4.55%
2005-06-30 0 0.110 - 0.113 - - 0 0 - 8.001 - 8.220 - - 0 - 0.00%
2005-06-29 0 0.110 - 0.113 - - 0 0 - 8.001 - 8.220 - - 0 - 0.00%
2005-06-28 0 0.110 - 0.113 0.110 0.110 60,000 6,600 0.1100 8.001 - 8.220 8.001 8.001 825 8.0014 10.00%
2005-06-27 0 0.100 - 0.110 - - 0 0 - 7.274 - 8.001 - - 0 - 0.00%
2005-06-24 0 0.100 - 0.110 - - 0 0 - 7.274 - 8.001 - - 0 - 0.00%
2005-06-23 0 0.100 0.090 0.100 - - 0 0 - 7.274 6.547 7.274 - - 0 - -9.09%
2005-06-22 0 0.110 0.090 0.110 - - 0 0 - 8.001 6.547 8.001 - - 0 - 0.00%
2005-06-21 0 0.110 0.090 0.120 - - 0 0 - 8.001 6.547 8.729 - - 0 - 0.00%
2005-06-20 0 0.110 0.090 0.110 - - 0 0 - 8.001 6.547 8.001 - - 0 - 0.00%
2005-06-17 0 0.110 0.096 0.110 - - 0 0 - 8.001 6.983 8.001 - - 0 - 0.00%
2005-06-16 0 0.110 0.093 0.130 - - 0 0 - 8.001 6.765 9.456 - - 0 - 0.00%
2005-06-15 0 0.110 0.110 - 0.110 0.110 172,000 18,920 0.1100 8.001 8.001 - 8.001 8.001 2,365 8.0014 10.00%
2005-06-14 0 0.100 - 0.110 - - 0 0 - 7.274 - 8.001 - - 0 - 0.00%
2005-06-13 0 0.100 - 0.100 - - 0 0 - 7.274 - 7.274 - - 0 - 0.00%
2005-06-10 0 0.100 0.083 0.100 - - 0 0 - 7.274 6.037 7.274 - - 0 - 0.00%
2005-06-09 0 0.100 0.089 0.100 - - 0 0 - 7.274 6.474 7.274 - - 0 - 0.00%
2005-06-08 0 0.100 0.085 0.110 - - 0 0 - 7.274 6.183 8.001 - - 0 - 0.00%
2005-06-07 0 0.100 0.085 0.110 - - 0 0 - 7.274 6.183 8.001 - - 0 - 0.00%
2005-06-06 0 0.100 0.083 0.110 - - 0 0 - 7.274 6.037 8.001 - - 0 - 0.00%
2005-06-03 0 0.100 0.085 0.119 0.100 0.100 100,000 10,000 0.1000 7.274 6.183 8.656 7.274 7.274 1,375 7.2740 0.00%
2005-06-02 0 0.100 0.100 0.118 0.100 0.100 36,000 3,600 0.1000 7.274 7.274 8.583 7.274 7.274 495 7.2740 -21.26%
2005-06-01 0 0.127 0.100 0.128 - - 0 0 - 9.238 7.274 9.311 - - 0 - 0.00%
2005-05-31 0 0.127 0.100 0.130 - - 0 0 - 9.238 7.274 9.456 - - 0 - 0.00%
2005-05-30 0 0.127 0.085 0.127 0.129 0.135 100,000 13,288 0.1329 9.238 6.183 9.238 9.383 9.820 1,375 9.6657 27.00%
2005-05-27 0 0.100 0.092 0.130 0.100 0.100 100,000 10,000 0.1000 7.274 6.692 9.456 7.274 7.274 1,375 7.2740 -24.81%
2005-05-26 0 0.133 - 0.160 - - 0 0 - 9.674 - 11.64 - - 0 - 0.00%
2005-05-25 0 0.133 - 0.135 - - 0 0 - 9.674 - 9.820 - - 0 - 0.00%
2005-05-24 0 0.133 - 0.140 - - 0 0 - 9.674 - 10.18 - - 0 - 0.00%
2005-05-23 0 0.133 0.096 0.140 - - 0 0 - 9.674 6.983 10.18 - - 0 - 0.00%
2005-05-20 0 0.133 - 0.133 - - 0 0 - 9.674 - 9.674 - - 0 - -0.75%
2005-05-19 0 0.134 0.084 0.140 0.120 0.140 24,000 3,104 0.1293 9.747 6.110 10.18 8.729 10.18 330 9.4077 19.64%
2005-05-18 0 0.112 0.082 0.120 - - 0 0 - 8.147 5.965 8.729 - - 0 - 0.00%
2005-05-17 0 0.112 0.082 0.120 - - 0 0 - 8.147 5.965 8.729 - - 0 - 0.00%
2005-05-13 0 0.112 0.084 0.140 - - 0 0 - 8.147 6.110 10.18 - - 0 - 0.00%
2005-05-12 0 0.112 0.081 0.120 - - 0 0 - 8.147 5.892 8.729 - - 0 - 0.00%
2005-05-11 0 0.112 0.085 0.140 - - 0 0 - 8.147 6.183 10.18 - - 0 - 0.00%
2005-05-10 0 0.112 0.093 0.140 - - 0 0 - 8.147 6.765 10.18 - - 0 - 0.00%
2005-05-09 0 0.112 - 0.140 - - 0 0 - 8.147 - 10.18 - - 0 - 0.00%
2005-05-06 0 0.112 - 0.138 0.138 0.138 4,000 552 0.1380 8.147 - 10.04 10.04 10.04 55 10.038 0.00%
2005-05-05 0 0.112 - 0.130 - - 0 0 - 8.147 - 9.456 - - 0 - 0.00%
2005-05-04 0 0.112 0.105 0.112 0.105 0.120 48,000 5,128 0.1068 8.147 7.638 8.147 7.638 8.729 660 7.7710 6.67%
2005-05-03 0 0.105 0.081 0.120 - - 0 0 - 7.638 5.892 8.729 - - 0 - 0.00%
2005-04-29 0 0.105 0.081 0.120 - - 0 0 - 7.638 5.892 8.729 - - 0 - 0.00%
2005-04-28 0 0.105 0.086 0.120 - - 0 0 - 7.638 6.256 8.729 - - 0 - 0.00%
2005-04-27 0 0.105 0.081 0.120 - - 0 0 - 7.638 5.892 8.729 - - 0 - 0.00%
2005-04-26 0 0.105 0.119 0.120 - - 0 0 - 7.638 8.656 8.729 - - 0 - 0.00%
2005-04-25 0 0.105 - 0.120 - - 0 0 - 7.638 - 8.729 - - 0 - 0.00%
2005-04-22 0 0.105 - 0.120 - - 0 0 - 7.638 - 8.729 - - 0 - 0.00%
2005-04-21 0 0.105 - 0.120 - - 0 0 - 7.638 - 8.729 - - 0 - 0.00%
2005-04-20 0 0.105 0.100 0.120 - - 0 0 - 7.638 7.274 8.729 - - 0 - 0.00%
2005-04-19 0 0.105 0.100 0.120 - - 0 0 - 7.638 7.274 8.729 - - 0 - 0.00%
2005-04-18 0 0.105 0.102 0.120 - - 0 0 - 7.638 7.419 8.729 - - 0 - 0.00%
2005-04-15 0 0.105 0.114 0.120 - - 0 0 - 7.638 8.292 8.729 - - 0 - 0.00%
2005-04-14 0 0.105 0.100 0.120 - - 0 0 - 7.638 7.274 8.729 - - 0 - 0.00%
2005-04-13 0 0.105 0.104 0.108 0.101 0.112 160,000 16,556 0.1035 7.638 7.565 7.856 7.347 8.147 2,200 7.5268 -18.60%
2005-04-12 0 0.129 0.101 0.130 - - 0 0 - 9.383 7.347 9.456 - - 0 - 0.00%
2005-04-11 0 0.129 0.091 - - - 0 0 - 9.383 6.619 - - - 0 - 0.00%
2005-04-08 0 0.129 0.093 0.135 - - 0 0 - 9.383 6.765 9.820 - - 0 - 0.00%
2005-04-07 0 0.129 0.100 0.135 - - 0 0 - 9.383 7.274 9.820 - - 0 - 0.00%
2005-04-06 0 0.129 0.091 0.129 0.129 0.129 4,000 516 0.1290 9.383 6.619 9.383 9.383 9.383 55 9.3834 1.57%
2005-04-04 0 0.127 0.127 0.128 - - 0 0 - 9.238 9.238 9.311 - - 0 - 1.60%
2005-04-01 0 0.125 0.091 0.127 - - 0 0 - 9.092 6.619 9.238 - - 0 - 0.00%
2005-03-31 0 0.125 0.125 0.126 - - 0 0 - 9.092 9.092 9.165 - - 0 - 5.93%
2005-03-30 0 0.118 0.101 0.118 0.118 0.118 32,000 3,776 0.1180 8.583 7.347 8.583 8.583 8.583 440 8.5833 0.00%
2005-03-29 0 0.118 0.091 0.123 - - 0 0 - 8.583 6.619 8.947 - - 0 - 0.00%
2005-03-24 0 0.118 0.090 - 0.117 0.118 160,000 18,820 0.1176 8.583 6.547 - 8.511 8.583 2,200 8.5560 4.42%
2005-03-23 0 0.113 0.113 0.115 - - 0 0 - 8.220 8.220 8.365 - - 0 - 21.51%
2005-03-22 0 0.093 0.084 0.115 - - 0 0 - 6.765 6.110 8.365 - - 0 - 0.00%
2005-03-21 0 0.093 0.088 0.125 0.093 0.093 20,000 1,860 0.0930 6.765 6.401 9.092 6.765 6.765 275 6.7648 -7.00%
2005-03-18 0 0.100 0.100 0.125 0.100 0.100 40,000 4,000 0.1000 7.274 7.274 9.092 7.274 7.274 550 7.2740 0.00%
2005-03-17 0 0.100 0.100 0.120 0.100 0.100 60,000 6,000 0.1000 7.274 7.274 8.729 7.274 7.274 825 7.2740 -16.67%
2005-03-16 0 0.120 0.100 - - - 0 0 - 8.729 7.274 - - - 0 - 0.00%
2005-03-15 0 0.120 0.101 0.120 - - 0 0 - 8.729 7.347 8.729 - - 0 - 0.00%
2005-03-14 0 0.120 0.101 - - - 0 0 - 8.729 7.347 - - - 0 - 0.00%
2005-03-11 0 0.120 0.100 0.400 - - 0 0 - 8.729 7.274 29.10 - - 0 - 0.00%
2005-03-10 0 0.120 0.102 0.130 0.120 0.120 48,000 5,760 0.1200 8.729 7.419 9.456 8.729 8.729 660 8.7288 -13.04%
2005-03-09 0 0.138 0.101 0.138 - - 0 0 - 10.04 7.347 10.04 - - 0 - -1.43%
2005-03-08 0 0.140 0.101 0.140 - - 0 0 - 10.18 7.347 10.18 - - 0 - 0.00%
2005-03-07 0 0.140 0.100 0.140 - - 0 0 - 10.18 7.274 10.18 - - 0 - -6.67%
2005-03-04 0 0.150 0.100 0.150 - - 0 0 - 10.91 7.274 10.91 - - 0 - -0.66%
2005-03-03 0 0.151 - 0.160 - - 0 0 - 10.98 - 11.64 - - 0 - 0.00%
2005-03-02 0 0.151 0.151 - - - 0 0 - 10.98 10.98 - - - 0 - 5.59%
2005-03-01 0 0.143 - 0.151 - - 0 0 - 10.40 - 10.98 - - 0 - 0.00%
2005-02-28 0 0.143 0.101 0.165 - - 0 0 - 10.40 7.347 12.00 - - 0 - 0.00%
2005-02-25 0 0.143 0.101 0.150 - - 0 0 - 10.40 7.347 10.91 - - 0 - 0.00%
2005-02-24 0 0.143 0.143 - - - 0 0 - 10.40 10.40 - - - 0 - 5.15%
2005-02-23 0 0.136 0.090 - - - 0 0 - 9.893 6.547 - - - 0 - 0.00%
2005-02-22 0 0.136 0.100 - - - 0 0 - 9.893 7.274 - - - 0 - 0.00%
2005-02-21 0 0.136 0.100 - - - 0 0 - 9.893 7.274 - - - 0 - 0.00%
2005-02-18 0 0.136 0.100 - - - 0 0 - 9.893 7.274 - - - 0 - 0.00%
2005-02-17 0 0.136 0.100 - - - 0 0 - 9.893 7.274 - - - 0 - 0.00%
2005-02-16 0 0.136 0.136 - - - 0 0 - 9.893 9.893 - - - 0 - 6.25%
2005-02-15 0 0.128 - - - - 0 0 - 9.311 - - - - 0 - 0.00%
2005-02-14 0 0.128 - - - - 0 0 - 9.311 - - - - 0 - 0.00%
2005-02-08 0 0.128 - - - - 0 0 - 9.311 - - - - 0 - 0.00%
2005-02-07 0 0.128 - - - - 0 0 - 9.311 - - - - 0 - 0.00%
2005-02-04 0 0.128 0.128 - - - 0 0 - 9.311 9.311 - - - 0 - 6.67%
2005-02-03 0 0.120 0.100 0.150 - - 0 0 - 8.729 7.274 10.91 - - 0 - 0.00%
2005-02-02 0 0.120 0.100 - - - 0 0 - 8.729 7.274 - - - 0 - 0.00%
2005-02-01 0 0.120 0.100 - - - 0 0 - 8.729 7.274 - - - 0 - 0.00%
2005-01-31 0 0.120 0.101 - - - 0 0 - 8.729 7.347 - - - 0 - 0.00%
2005-01-28 0 0.120 0.101 0.400 - - 0 0 - 8.729 7.347 29.10 - - 0 - 0.00%
2005-01-27 0 0.120 0.105 0.120 0.120 0.120 80,000 9,600 0.1200 8.729 7.638 8.729 8.729 8.729 1,100 8.7288 -14.29%
2005-01-26 0 0.140 0.100 0.140 - - 0 0 - 10.18 7.274 10.18 - - 0 - 0.00%
2005-01-25 0 0.140 0.100 0.400 - - 0 0 - 10.18 7.274 29.10 - - 0 - 0.00%
2005-01-24 0 0.140 0.100 - - - 0 0 - 10.18 7.274 - - - 0 - 0.00%
2005-01-21 0 0.140 - 0.140 - - 0 0 - 10.18 - 10.18 - - 0 - -6.67%
2005-01-20 0 0.150 0.100 0.150 - - 0 0 - 10.91 7.274 10.91 - - 0 - 0.00%
2005-01-19 0 0.150 0.100 0.150 - - 0 0 - 10.91 7.274 10.91 - - 0 - 0.00%
2005-01-18 0 0.150 - 0.150 - - 0 0 - 10.91 - 10.91 - - 0 - 0.00%
2005-01-17 0 0.150 - 0.150 - - 0 0 - 10.91 - 10.91 - - 0 - 0.00%
2005-01-14 0 0.150 - 0.152 0.150 0.150 400,000 60,000 0.1500 10.91 - 11.06 10.91 10.91 5,499 10.911 0.00%
2005-01-13 0 0.150 - 0.155 - - 0 0 - 10.91 - 11.27 - - 0 - 0.00%
2005-01-12 0 0.150 - 0.150 - - 0 0 - 10.91 - 10.91 - - 0 - 0.00%
2005-01-11 0 0.150 - 0.188 - - 0 0 - 10.91 - 13.68 - - 0 - 0.00%
2005-01-10 0 0.150 - 0.188 - - 0 0 - 10.91 - 13.68 - - 0 - 0.00%
2005-01-07 0 0.150 0.100 0.150 - - 0 0 - 10.91 7.274 10.91 - - 0 - 0.00%
2005-01-06 0 0.150 0.100 0.158 - - 0 0 - 10.91 7.274 11.49 - - 0 - 0.00%
2005-01-05 0 0.150 0.100 0.150 - - 0 0 - 10.91 7.274 10.91 - - 0 - 0.00%
2005-01-04 0 0.150 - 0.150 0.150 0.150 200,000 30,000 0.1500 10.91 - 10.91 10.91 10.91 2,750 10.911 -3.23%
2005-01-03 0 0.155 - 0.162 - - 0 0 - 11.27 - 11.78 - - 0 - 0.00%
2004-12-31 0 0.155 - 0.168 - - 0 0 - 11.27 - 12.22 - - 0 - 0.00%
2004-12-30 0 0.155 - 0.162 - - 0 0 - 11.27 - 11.78 - - 0 - 0.00%
2004-12-29 0 0.155 - 0.162 - - 0 0 - 11.27 - 11.78 - - 0 - 0.00%
2004-12-28 0 0.155 - 0.162 - - 0 0 - 11.27 - 11.78 - - 0 - 0.00%
2004-12-24 0 0.155 - - - - 0 0 - 11.27 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 11.27 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 11.27 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 11.27 - - - - 0 - 0.00%
2004-12-20 0 0.155 - 0.155 - - 0 0 - 11.27 - 11.27 - - 0 - 0.00%
2004-12-17 0 0.155 - 0.155 - - 0 0 - 11.27 - 11.27 - - 0 - 0.00%
2004-12-16 0 0.155 - 0.163 - - 0 0 - 11.27 - 11.86 - - 0 - 0.00%
2004-12-15 0 0.155 - 0.200 - - 0 0 - 11.27 - 14.55 - - 0 - 0.00%
2004-12-14 0 0.155 - 0.163 - - 0 0 - 11.27 - 11.86 - - 0 - 0.00%
2004-12-13 0 0.155 - 0.160 - - 0 0 - 11.27 - 11.64 - - 0 - 0.00%
2004-12-10 0 0.155 - 0.163 - - 0 0 - 11.27 - 11.86 - - 0 - 0.00%
2004-12-09 0 0.155 - 0.163 - - 0 0 - 11.27 - 11.86 - - 0 - 0.00%
2004-12-08 0 0.155 - 0.163 - - 0 0 - 11.27 - 11.86 - - 0 - 0.00%
2004-12-07 0 0.155 - 0.165 - - 0 0 - 11.27 - 12.00 - - 0 - 0.00%
2004-12-06 0 0.155 - 0.160 - - 20,000 3,200 0.1600 11.27 - 11.64 - - 275 11.638 0.00%
2004-12-03 0 0.155 - 0.159 0.150 0.155 1,860,000 279,480 0.1503 11.27 - 11.57 10.91 11.27 25,571 10.930 3.33%
2004-12-02 0 0.150 - 0.153 - - 0 0 - 10.91 - 11.13 - - 0 - 0.00%
2004-12-01 0 0.150 - - - - 0 0 - 10.91 - - - - 0 - 0.00%
2004-11-30 0 0.150 - 0.152 - - 0 0 - 10.91 - 11.06 - - 0 - 0.00%
2004-11-29 0 0.150 - 0.200 - - 0 0 - 10.91 - 14.55 - - 0 - 0.00%
2004-11-26 0 0.150 - 0.150 0.150 0.150 12,000 1,800 0.1500 10.91 - 10.91 10.91 10.91 165 10.911 7.14%
2004-11-25 0 0.140 - 0.200 - - 0 0 - 10.18 - 14.55 - - 0 - 0.00%
2004-11-24 0 0.140 - 0.390 0.140 0.140 36,000 5,040 0.1400 10.18 - 28.37 10.18 10.18 495 10.184 8.53%
2004-11-23 0 0.129 0.115 0.137 0.129 0.129 4,000 516 0.1290 9.383 8.365 9.965 9.383 9.383 55 9.3834 7.50%
2004-11-22 0 0.120 0.110 0.130 0.115 0.120 200,000 23,500 0.1175 8.729 8.001 9.456 8.365 8.729 2,750 8.5469 9.09%
2004-11-19 0 0.110 0.100 0.110 0.110 0.120 336,000 37,320 0.1111 8.001 7.274 8.001 8.001 8.729 4,619 8.0793 -5.98%
2004-11-18 0 0.117 0.109 0.140 - - 0 0 - 8.511 7.929 10.18 - - 0 - 0.00%
2004-11-17 0 0.117 - 0.140 - - 0 0 - 8.511 - 10.18 - - 0 - 0.00%
2004-11-16 0 0.117 - 0.140 - - 0 0 - 8.511 - 10.18 - - 0 - 0.00%
2004-11-15 0 0.117 - 0.140 - - 0 0 - 8.511 - 10.18 - - 0 - 0.00%
2004-11-12 0 0.117 0.117 0.140 - - 0 0 - 8.511 8.511 10.18 - - 0 - 0.00%
2004-11-11 0 0.117 0.109 0.140 - - 0 0 - 8.511 7.929 10.18 - - 0 - 0.00%
2004-11-10 0 0.117 0.107 0.140 - - 0 0 - 8.511 7.783 10.18 - - 0 - 0.00%
2004-11-09 0 0.117 0.108 0.140 - - 0 0 - 8.511 7.856 10.18 - - 0 - 0.00%
2004-11-08 0 0.117 - 0.149 0.117 0.130 40,000 4,732 0.1183 8.511 - 10.84 8.511 9.456 550 8.6051 -11.36%
2004-11-05 0 0.132 - 0.140 - - 0 0 - 9.602 - 10.18 - - 0 - 0.00%
2004-11-04 0 0.132 - 0.140 - - 0 0 - 9.602 - 10.18 - - 0 - 0.00%
2004-11-03 0 0.132 - 0.155 - - 0 0 - 9.602 - 11.27 - - 0 - 0.00%
2004-11-02 0 0.132 0.107 0.155 - - 0 0 - 9.602 7.783 11.27 - - 0 - 0.00%
2004-11-01 0 0.132 - 0.155 - - 0 0 - 9.602 - 11.27 - - 0 - 0.00%
2004-10-29 0 0.132 - 0.155 - - 0 0 - 9.602 - 11.27 - - 0 - 0.00%
2004-10-28 0 0.132 - 0.155 - - 0 0 - 9.602 - 11.27 - - 0 - 0.00%
2004-10-27 0 0.132 - 0.145 - - 0 0 - 9.602 - 10.55 - - 0 - 0.00%
2004-10-26 0 0.132 - 0.132 - - 0 0 - 9.602 - 9.602 - - 0 - 0.00%
2004-10-25 0 0.132 - 0.145 - - 0 0 - 9.602 - 10.55 - - 0 - 0.00%
2004-10-21 0 0.132 - 0.143 - - 0 0 - 9.602 - 10.40 - - 0 - 0.00%
2004-10-20 0 0.132 - 0.143 - - 0 0 - 9.602 - 10.40 - - 0 - 0.00%
2004-10-19 0 0.132 - 0.143 - - 0 0 - 9.602 - 10.40 - - 0 - 0.00%
2004-10-18 0 0.132 - 0.145 - - 0 0 - 9.602 - 10.55 - - 0 - 0.00%
2004-10-15 0 0.132 - 0.155 - - 0 0 - 9.602 - 11.27 - - 0 - 0.00%
2004-10-14 0 0.132 - 0.155 - - 0 0 - 9.602 - 11.27 - - 0 - 0.00%
2004-10-13 0 0.132 - 0.160 - - 0 0 - 9.602 - 11.64 - - 0 - 0.00%
2004-10-12 0 0.132 - 0.143 - - 0 0 - 9.602 - 10.40 - - 0 - 0.00%
2004-10-11 0 0.132 - 0.160 - - 0 0 - 9.602 - 11.64 - - 0 - 0.00%
2004-10-08 0 0.132 - 0.132 - - 0 0 - 9.602 - 9.602 - - 0 - -5.71%
2004-10-07 0 0.140 - 0.140 - - 0 0 - 10.18 - 10.18 - - 0 - 0.00%
2004-10-06 0 0.140 - 0.145 - - 0 0 - 10.18 - 10.55 - - 0 - 0.00%
2004-10-05 0 0.140 - 0.145 - - 0 0 - 10.18 - 10.55 - - 0 - 0.00%
2004-10-04 0 0.140 - 0.148 - - 0 0 - 10.18 - 10.77 - - 0 - 0.00%
2004-09-30 0 0.140 - 0.148 - - 0 0 - 10.18 - 10.77 - - 0 - 0.00%
2004-09-28 0 0.140 - 0.150 - - 0 0 - 10.18 - 10.91 - - 0 - 0.00%
2004-09-27 0 0.140 - 0.150 - - 0 0 - 10.18 - 10.91 - - 0 - 0.00%
2004-09-24 0 0.140 - 0.148 - - 0 0 - 10.18 - 10.77 - - 0 - 0.00%
2004-09-23 0 0.140 - 0.150 - - 0 0 - 10.18 - 10.91 - - 0 - 0.00%
2004-09-22 0 0.140 - 0.150 - - 0 0 - 10.18 - 10.91 - - 0 - 0.00%
2004-09-21 0 0.140 - 0.150 - - 0 0 - 10.18 - 10.91 - - 0 - 0.00%
2004-09-20 0 0.140 - 0.150 - - 0 0 - 10.18 - 10.91 - - 0 - 0.00%
2004-09-17 0 0.140 - 0.158 - - 0 0 - 10.18 - 11.49 - - 0 - 0.00%
2004-09-16 0 0.140 - 0.140 - - 0 0 - 10.18 - 10.18 - - 0 - -3.45%
2004-09-15 0 0.145 - 0.155 - - 0 0 - 10.55 - 11.27 - - 0 - 0.00%
2004-09-14 0 0.145 - 0.155 - - 0 0 - 10.55 - 11.27 - - 0 - 0.00%
2004-09-13 0 0.145 - 0.155 - - 0 0 - 10.55 - 11.27 - - 0 - 0.00%
2004-09-10 0 0.145 - 0.152 - - 0 0 - 10.55 - 11.06 - - 0 - 0.00%
2004-09-09 0 0.145 - 0.145 - - 0 0 - 10.55 - 10.55 - - 0 - 0.00%
2004-09-08 0 0.145 - 0.145 - - 0 0 - 10.55 - 10.55 - - 0 - -2.03%
2004-09-07 0 0.148 - 0.148 - - 0 0 - 10.77 - 10.77 - - 0 - 0.00%
2004-09-06 0 0.148 - 0.148 - - 0 0 - 10.77 - 10.77 - - 0 - 0.00%
2004-09-03 0 0.148 - 0.148 - - 0 0 - 10.77 - 10.77 - - 0 - 0.00%
2004-09-02 0 0.148 - 0.148 - - 0 0 - 10.77 - 10.77 - - 0 - -1.33%
2004-09-01 0 0.150 - 0.150 - - 0 0 - 10.91 - 10.91 - - 0 - 0.00%
2004-08-31 0 0.150 - 0.150 - - 0 0 - 10.91 - 10.91 - - 0 - 0.00%
2004-08-30 0 0.150 - 0.160 - - 0 0 - 10.91 - 11.64 - - 0 - 0.00%
2004-08-27 0 0.150 - 0.160 - - 0 0 - 10.91 - 11.64 - - 0 - 0.00%
2004-08-26 0 0.150 - 0.150 - - 0 0 - 10.91 - 10.91 - - 0 - 0.00%
2004-08-25 0 0.150 - 0.150 - - 0 0 - 10.91 - 10.91 - - 0 - -2.60%
2004-08-24 0 0.154 - 0.160 - - 0 0 - 11.20 - 11.64 - - 0 - 0.00%
2004-08-23 0 0.154 - 0.160 - - 0 0 - 11.20 - 11.64 - - 0 - 0.00%
2004-08-20 0 0.154 - 0.160 - - 0 0 - 11.20 - 11.64 - - 0 - 0.00%
2004-08-19 0 0.154 - 0.160 - - 0 0 - 11.20 - 11.64 - - 0 - 0.00%
2004-08-18 0 0.154 - 0.154 - - 0 0 - 11.20 - 11.20 - - 0 - 0.00%
2004-08-17 0 0.154 - 0.154 - - 0 0 - 11.20 - 11.20 - - 0 - 0.00%
2004-08-16 0 0.154 - 0.154 - - 0 0 - 11.20 - 11.20 - - 0 - 0.00%
2004-08-13 0 0.154 - 0.154 - - 0 0 - 11.20 - 11.20 - - 0 - 0.00%
2004-08-12 0 0.154 - 0.155 - - 0 0 - 11.20 - 11.27 - - 0 - 0.00%
2004-08-11 0 0.154 - 0.160 - - 0 0 - 11.20 - 11.64 - - 0 - 0.00%
2004-08-10 0 0.154 - 0.155 - - 0 0 - 11.20 - 11.27 - - 0 - 0.00%
2004-08-09 0 0.154 - 0.160 - - 0 0 - 11.20 - 11.64 - - 0 - 0.00%
2004-08-06 0 0.154 - 0.155 - - 0 0 - 11.20 - 11.27 - - 0 - 0.00%
2004-08-05 0 0.154 - 0.155 - - 0 0 - 11.20 - 11.27 - - 0 - 0.00%
2004-08-04 0 0.154 - 0.155 - - 0 0 - 11.20 - 11.27 - - 0 - 0.00%
2004-08-03 0 0.154 - 0.154 - - 0 0 - 11.20 - 11.20 - - 0 - 0.00%
2004-08-02 0 0.154 - 0.154 - - 0 0 - 11.20 - 11.20 - - 0 - -2.53%
2004-07-30 0 0.158 - 0.159 - - 0 0 - 11.49 - 11.57 - - 0 - 0.00%
2004-07-29 0 0.158 - 0.158 - - 0 0 - 11.49 - 11.49 - - 0 - 0.00%
2004-07-28 0 0.158 0.126 0.158 0.140 0.158 64,000 9,112 0.1424 11.49 9.165 11.49 10.18 11.49 880 10.356 19.70%
2004-07-27 0 0.132 0.132 - - - 0 0 - 9.602 9.602 - - - 0 - 10.00%
2004-07-26 0 0.120 0.112 - - - 0 0 - 8.729 8.147 - - - 0 - 0.00%
2004-07-23 0 0.120 0.120 0.147 0.120 0.139 140,000 19,384 0.1385 8.729 8.729 10.69 8.729 10.11 1,925 10.071 -13.67%
2004-07-22 0 0.139 0.139 0.140 0.136 0.136 96,000 13,056 0.1360 10.11 10.11 10.18 9.893 9.893 1,320 9.8926 8.59%
2004-07-21 0 0.128 0.120 0.136 - - 0 0 - 9.311 8.729 9.893 - - 0 - 0.00%
2004-07-20 0 0.128 0.120 0.136 - - 0 0 - 9.311 8.729 9.893 - - 0 - 0.00%
2004-07-19 0 0.128 0.120 0.136 - - 0 0 - 9.311 8.729 9.893 - - 0 - 0.00%
2004-07-16 0 0.128 0.105 0.136 - - 0 0 - 9.311 7.638 9.893 - - 0 - 0.00%
2004-07-15 0 0.128 0.110 0.136 0.110 0.128 460,000 53,400 0.1161 9.311 8.001 9.893 8.001 9.311 6,324 8.4441 23.08%
2004-07-14 0 0.104 0.104 0.111 0.104 0.105 100,000 10,480 0.1048 7.565 7.565 8.074 7.565 7.638 1,375 7.6231 -3.70%
2004-07-13 0 0.108 0.103 0.112 - - 0 0 - 7.856 7.492 8.147 - - 0 - 0.00%
2004-07-12 0 0.108 0.104 0.120 - - 0 0 - 7.856 7.565 8.729 - - 0 - 0.00%
2004-07-09 0 0.108 0.108 0.116 0.108 0.110 320,000 34,680 0.1084 7.856 7.856 8.438 7.856 8.001 4,399 7.8832 0.00%
2004-07-08 0 0.108 0.101 0.113 - - 0 0 - 7.856 7.347 8.220 - - 0 - 0.00%
2004-07-07 0 0.108 0.108 0.116 0.108 0.108 100,000 10,800 0.1080 7.856 7.856 8.438 7.856 7.856 1,375 7.8559 8.00%
2004-07-06 0 0.100 0.100 - - - 0 0 - 7.274 7.274 - - - 0 - 0.00%
2004-07-05 0 0.100 0.100 0.180 - - 0 0 - 7.274 7.274 13.09 - - 0 - 0.00%
2004-07-02 0 0.100 - 0.200 - - 0 0 - 7.274 - 14.55 - - 0 - 0.00%
2004-06-30 0 0.100 0.100 0.200 - - 0 0 - 7.274 7.274 14.55 - - 0 - 0.00%
2004-06-29 0 0.100 - 0.200 - - 0 0 - 7.274 - 14.55 - - 0 - 0.00%
2004-06-28 0 0.100 0.100 0.200 0.100 0.102 100,000 10,120 0.1012 7.274 7.274 14.55 7.274 7.419 1,375 7.3613 0.00%
2004-06-25 0 0.100 0.100 0.200 - - 0 0 - 7.274 7.274 14.55 - - 0 - 0.00%
2004-06-24 0 0.100 0.100 0.200 - - 0 0 - 7.274 7.274 14.55 - - 0 - 0.00%
2004-06-23 0 0.100 0.160 0.200 0.100 0.100 60,000 6,000 0.1000 7.274 11.64 14.55 7.274 7.274 825 7.2740 -10.71%
2004-06-21 0 0.112 - 0.200 - - 0 0 - 8.147 - 14.55 - - 0 - 0.00%
2004-06-18 0 0.112 0.103 0.200 - - 0 0 - 8.147 7.492 14.55 - - 0 - 0.00%
2004-06-17 0 0.112 - 0.200 - - 0 0 - 8.147 - 14.55 - - 0 - 0.00%
2004-06-16 0 0.112 - 0.200 - - 0 0 - 8.147 - 14.55 - - 0 - 0.00%
2004-06-15 0 0.112 - 0.200 - - 0 0 - 8.147 - 14.55 - - 0 - 0.00%
2004-06-14 0 0.112 0.100 0.200 - - 0 0 - 8.147 7.274 14.55 - - 0 - 0.00%
2004-06-11 0 0.112 0.105 0.120 - - 0 0 - 8.147 7.638 8.729 - - 0 - 0.00%
2004-06-10 0 0.112 0.105 0.149 0.112 0.112 100,000 11,200 0.1120 8.147 7.638 10.84 8.147 8.147 1,375 8.1469 4.67%
2004-06-09 0 0.107 0.107 0.197 0.102 0.103 400,000 41,000 0.1025 7.783 7.783 14.33 7.419 7.492 5,499 7.4558 -1.83%
2004-06-08 0 0.109 0.108 0.131 0.108 0.124 600,000 67,340 0.1122 7.929 7.856 9.529 7.856 9.020 8,249 8.1638 -17.42%
2004-06-07 0 0.132 0.115 0.132 - - 0 0 - 9.602 8.365 9.602 - - 0 - 0.00%
2004-06-04 0 0.132 0.106 0.132 0.132 0.132 1,220,000 161,040 0.1320 9.602 7.710 9.602 9.602 9.602 16,772 9.6017 0.00%
2004-06-03 0 0.132 0.120 0.145 0.132 0.145 264,000 36,240 0.1373 9.602 8.729 10.55 9.602 10.55 3,629 9.9852 -5.71%
2004-06-02 0 0.140 0.124 0.183 0.140 0.140 80,000 11,200 0.1400 10.18 9.020 13.31 10.18 10.18 1,100 10.184 -23.91%
2004-06-01 0 0.184 - 0.184 - - 0 0 - 13.38 - 13.38 - - 0 - 0.00%
2004-05-31 0 0.184 - 0.187 - - 0 0 - 13.38 - 13.60 - - 0 - 0.00%
2004-05-28 0 0.184 - 0.209 - - 0 0 - 13.38 - 15.20 - - 0 - 0.00%
2004-05-27 0 0.184 - 0.187 - - 0 0 - 13.38 - 13.60 - - 0 - 0.00%
2004-05-25 0 0.184 - 0.189 - - 0 0 - 13.38 - 13.75 - - 0 - 0.00%
2004-05-24 0 0.184 - 0.185 - - 0 0 - 13.38 - 13.46 - - 0 - 0.00%
2004-05-21 0 0.184 - 0.184 - - 0 0 - 13.38 - 13.38 - - 0 - -1.60%
2004-05-20 0 0.187 - 0.187 - - 0 0 - 13.60 - 13.60 - - 0 - -1.58%
2004-05-19 0 0.190 - 0.225 - - 0 0 - 13.82 - 16.37 - - 0 - 0.00%
2004-05-18 0 0.190 0.190 0.192 - - 0 0 - 13.82 13.82 13.97 - - 0 - 55.74%
2004-05-17 0 0.122 0.116 0.125 0.122 0.125 160,000 19,880 0.1243 8.874 8.438 9.092 8.874 9.092 2,200 9.0379 -6.87%
2004-05-14 0 0.131 0.131 0.190 0.131 0.131 512,000 67,072 0.1310 9.529 9.529 13.82 9.529 9.529 7,039 9.5289 -31.05%
2004-05-13 0 0.190 0.131 0.190 - - 0 0 - 13.82 9.529 13.82 - - 0 - 0.00%
2004-05-12 0 0.190 0.131 0.190 - - 0 0 - 13.82 9.529 13.82 - - 0 - 0.00%
2004-05-11 0 0.190 0.130 0.190 - - 0 0 - 13.82 9.456 13.82 - - 0 - 0.00%
2004-05-10 0 0.190 0.100 - - - 0 0 - 13.82 7.274 - - - 0 - 0.00%
2004-05-07 0 0.190 - 0.200 - - 0 0 - 13.82 - 14.55 - - 0 - 0.00%
2004-05-06 0 0.190 0.190 - - - 0 0 - 13.82 13.82 - - - 0 - 10.47%
2004-05-05 0 0.172 - - - - 0 0 - 12.51 - - - - 0 - 0.00%
2004-05-04 0 0.172 0.178 - - - 0 0 - 12.51 12.95 - - - 0 - 7.50%
2004-05-03 0 0.160 0.130 - - - 0 0 - 11.64 9.456 - - - 0 - 0.00%
2004-04-30 0 0.160 0.160 0.190 0.160 0.160 180,000 28,800 0.1600 11.64 11.64 13.82 11.64 11.64 2,475 11.638 -15.79%
2004-04-29 0 0.190 0.130 0.190 - - 0 0 - 13.82 9.456 13.82 - - 0 - -4.52%
2004-04-28 0 0.199 - 0.199 - - 0 0 - 14.48 - 14.48 - - 0 - 0.00%
2004-04-27 0 0.199 0.160 0.200 - - 0 0 - 14.48 11.64 14.55 - - 0 - 0.00%
2004-04-26 0 0.199 - 0.199 - - 0 0 - 14.48 - 14.48 - - 0 - 0.00%
2004-04-23 0 0.199 0.199 0.200 0.185 0.185 232,000 42,920 0.1850 14.48 14.48 14.55 13.46 13.46 3,189 13.457 3.65%
2004-04-22 0 0.192 0.151 0.200 - - 0 0 - 13.97 10.98 14.55 - - 0 - 0.00%
2004-04-21 0 0.192 0.156 0.192 - - 0 0 - 13.97 11.35 13.97 - - 0 - -4.00%
2004-04-20 0 0.200 0.100 0.200 - - 0 0 - 14.55 7.274 14.55 - - 0 - -3.85%
2004-04-19 0 0.208 - 0.208 - - 0 0 - 15.13 - 15.13 - - 0 - -2.35%
2004-04-16 0 0.213 0.213 0.214 - - 0 0 - 15.49 15.49 15.57 - - 0 - 10.36%
2004-04-15 0 0.193 0.100 0.201 - - 0 0 - 14.04 7.274 14.62 - - 0 - 0.00%
2004-04-14 0 0.193 0.100 0.193 - - 0 0 - 14.04 7.274 14.04 - - 0 - 0.00%
2004-04-13 0 0.193 0.100 0.200 - - 0 0 - 14.04 7.274 14.55 - - 0 - 0.00%
2004-04-08 0 0.193 - 0.193 - - 0 0 - 14.04 - 14.04 - - 0 - 0.00%
2004-04-07 0 0.193 - 0.193 - - 0 0 - 14.04 - 14.04 - - 0 - -1.03%
2004-04-06 0 0.195 - 0.195 - - 0 0 - 14.18 - 14.18 - - 0 - 0.00%
2004-04-02 0 0.195 0.180 0.195 0.195 0.195 140,000 27,300 0.1950 14.18 13.09 14.18 14.18 14.18 1,925 14.184 -1.52%
2004-04-01 0 0.198 0.100 - - - 0 0 - 14.40 7.274 - - - 0 - 0.00%
2004-03-31 0 0.198 - 0.198 - - 0 0 - 14.40 - 14.40 - - 0 - -3.41%
2004-03-30 0 0.205 0.205 - - - 0 0 - 14.91 14.91 - - - 0 - 2.50%
2004-03-29 0 0.200 0.165 0.200 - - 0 0 - 14.55 12.00 14.55 - - 0 - -4.76%
2004-03-26 0 0.210 - 0.210 - - 0 0 - 15.28 - 15.28 - - 0 - -2.33%
2004-03-25 0 0.215 0.180 0.215 - - 0 0 - 15.64 13.09 15.64 - - 0 - -2.27%
2004-03-24 0 0.220 - 0.220 0.220 0.220 60,000 13,200 0.2200 16.00 - 16.00 16.00 16.00 825 16.003 2.80%
2004-03-23 0 0.214 0.214 0.215 - - 0 0 - 15.57 15.57 15.64 - - 0 - 2.39%
2004-03-22 0 0.209 0.209 0.210 - - 0 0 - 15.20 15.20 15.28 - - 0 - 2.96%
2004-03-19 0 0.203 0.208 - - - 0 0 - 14.77 15.13 - - - 0 - 2.53%
2004-03-18 0 0.198 0.250 0.300 - - 0 0 - 14.40 18.18 21.82 - - 0 - 0.00%
2004-03-17 0 0.198 0.198 0.225 0.198 0.198 100,000 19,800 0.1980 14.40 14.40 16.37 14.40 14.40 1,375 14.402 1.54%
2004-03-16 0 0.195 0.160 0.198 - - 0 0 - 14.18 11.64 14.40 - - 0 - 0.00%
2004-03-15 0 0.195 - 0.195 0.195 0.195 300,000 58,500 0.1950 14.18 - 14.18 14.18 14.18 4,124 14.184 0.00%
2004-03-12 0 0.195 0.195 0.400 0.188 0.190 372,000 70,464 0.1894 14.18 14.18 29.10 13.68 13.82 5,114 13.778 0.00%
2004-03-11 0 0.195 0.195 0.280 - - 0 0 - 14.18 14.18 20.37 - - 0 - 0.00%
2004-03-10 0 0.195 0.195 0.260 - - 0 0 - 14.18 14.18 18.91 - - 0 - 0.00%
2004-03-09 0 0.195 0.190 0.260 - - 0 0 - 14.18 13.82 18.91 - - 0 - 0.00%
2004-03-08 0 0.195 0.190 0.260 - - 0 0 - 14.18 13.82 18.91 - - 0 - 0.00%
2004-03-05 0 0.195 0.195 0.260 0.195 0.200 84,000 16,680 0.1986 14.18 14.18 18.91 14.18 14.55 1,155 14.444 -2.50%
2004-03-04 0 0.200 0.200 0.220 - - 0 0 - 14.55 14.55 16.00 - - 0 - 0.00%
2004-03-03 0 0.200 0.200 0.220 - - 0 0 - 14.55 14.55 16.00 - - 0 - 0.00%
2004-03-02 0 0.200 0.200 0.220 0.200 0.200 64,000 12,800 0.2000 14.55 14.55 16.00 14.55 14.55 880 14.548 0.00%
2004-03-01 0 0.200 0.200 0.218 0.200 0.220 312,000 68,320 0.2190 14.55 14.55 15.86 14.55 16.00 4,289 15.928 -5.66%
2004-02-27 0 0.212 - 0.280 - - 0 0 - 15.42 - 20.37 - - 0 - 0.00%
2004-02-26 0 0.212 - 0.212 - - 0 0 - 15.42 - 15.42 - - 0 - 0.00%
2004-02-25 0 0.212 0.200 0.212 0.212 0.212 136,000 28,832 0.2120 15.42 14.55 15.42 15.42 15.42 1,870 15.421 -3.64%
2004-02-24 0 0.220 - 0.220 - - 0 0 - 16.00 - 16.00 - - 0 - -3.51%
2004-02-23 0 0.228 - 0.228 - - 0 0 - 16.58 - 16.58 - - 0 - -0.44%
2004-02-20 0 0.229 - 0.229 - - 0 0 - 16.66 - 16.66 - - 0 - -0.43%
2004-02-19 0 0.230 - 0.230 0.234 0.234 180,000 42,120 0.2340 16.73 - 16.73 17.02 17.02 2,475 17.021 0.00%
2004-02-18 0 0.230 - 0.230 0.233 0.234 584,000 136,576 0.2339 16.73 - 16.73 16.95 17.02 8,029 17.011 -1.71%
2004-02-17 0 0.234 - 0.235 0.234 0.234 60,000 14,040 0.2340 17.02 - 17.09 17.02 17.02 825 17.021 1.74%
2004-02-16 0 0.230 - 0.235 - - 0 0 - 16.73 - 17.09 - - 0 - 0.00%
2004-02-13 0 0.230 - 0.230 - - 0 0 - 16.73 - 16.73 - - 0 - -1.29%
2004-02-12 0 0.233 - 0.233 - - 0 0 - 16.95 - 16.95 - - 0 - 0.00%
2004-02-11 0 0.233 - 0.233 0.230 0.234 120,000 27,760 0.2313 16.95 - 16.95 16.73 17.02 1,650 16.827 1.75%
2004-02-10 0 0.229 - 0.260 0.229 0.229 40,000 9,160 0.2290 16.66 - 18.91 16.66 16.66 550 16.657 11.71%
2004-02-09 0 0.205 0.200 0.232 - - 0 0 - 14.91 14.55 16.88 - - 0 - 0.00%
2004-02-06 0 0.205 - 0.205 0.205 0.205 60,000 12,300 0.2050 14.91 - 14.91 14.91 14.91 825 14.912 5.13%
2004-02-05 0 0.195 0.193 0.325 - - 0 0 - 14.18 14.04 23.64 - - 0 - 0.00%
2004-02-04 0 0.195 0.190 0.250 0.190 0.196 1,020,000 197,920 0.1940 14.18 13.82 18.18 13.82 14.26 14,023 14.114 2.63%
2004-02-03 0 0.190 0.190 0.280 0.190 0.198 752,000 144,780 0.1925 13.82 13.82 20.37 13.82 14.40 10,338 14.004 -4.04%
2004-02-02 0 0.198 0.198 0.210 0.198 0.210 604,000 121,624 0.2014 14.40 14.40 15.28 14.40 15.28 8,304 14.647 -2.46%
2004-01-30 0 0.203 0.203 0.260 - - 0 0 - 14.77 14.77 18.91 - - 0 - 2.01%
2004-01-29 0 0.199 0.199 0.250 0.199 0.201 464,000 93,268 0.2010 14.48 14.48 18.18 14.48 14.62 6,379 14.621 -2.93%
2004-01-28 0 0.205 - 0.205 0.205 0.220 536,000 112,100 0.2091 14.91 - 14.91 14.91 16.00 7,369 15.213 -0.49%
2004-01-27 0 0.206 0.206 0.270 - - 0 0 - 14.98 14.98 19.64 - - 0 - 0.98%
2004-01-26 0 0.204 0.204 0.280 0.204 0.204 224,000 45,696 0.2040 14.84 14.84 20.37 14.84 14.84 3,079 14.839 -2.86%
2004-01-21 0 0.210 - - - - 0 0 - 15.28 - - - - 0 - 0.00%
2004-01-20 0 0.210 0.201 0.300 0.210 0.210 52,000 10,920 0.2100 15.28 14.62 21.82 15.28 15.28 715 15.275 2.44%
2004-01-19 0 0.205 0.199 0.320 - - 0 0 - 14.91 14.48 23.28 - - 0 - 0.00%
2004-01-16 0 0.205 0.201 0.212 0.201 0.205 320,000 65,520 0.2048 14.91 14.62 15.42 14.62 14.91 4,399 14.893 2.50%
2004-01-15 0 0.200 0.200 0.220 0.200 0.200 400,000 80,000 0.2000 14.55 14.55 16.00 14.55 14.55 5,499 14.548 -1.96%
2004-01-14 0 0.204 0.204 - 0.199 0.204 764,000 154,536 0.2023 14.84 14.84 - 14.48 14.84 10,503 14.713 0.00%
2004-01-13 0 0.204 0.202 0.300 0.199 0.204 1,720,000 347,560 0.2021 14.84 14.69 21.82 14.48 14.84 23,646 14.699 0.00%
2004-01-12 0 0.204 0.204 0.260 0.204 0.204 100,000 20,400 0.2040 14.84 14.84 18.91 14.84 14.84 1,375 14.839 0.00%
2004-01-09 0 0.204 0.204 0.265 0.204 0.204 300,000 61,200 0.2040 14.84 14.84 19.28 14.84 14.84 4,124 14.839 0.00%
2004-01-08 0 0.204 0.204 0.210 0.201 0.204 1,220,000 247,220 0.2026 14.84 14.84 15.28 14.62 14.84 16,772 14.740 1.49%
2004-01-07 0 0.201 0.201 0.220 0.200 0.200 36,000 7,200 0.2000 14.62 14.62 16.00 14.55 14.55 495 14.548 -22.69%
2004-01-06 0 0.260 0.190 0.260 0.270 0.270 4,000 1,080 0.2700 18.91 13.82 18.91 19.64 19.64 55 19.640 42.08%
2004-01-05 0 0.183 0.183 0.260 0.180 0.180 40,000 7,200 0.1800 13.31 13.31 18.91 13.09 13.09 550 13.093 1.10%
2004-01-02 0 0.181 0.181 - - - 0 0 - 13.17 13.17 - - - 0 - 0.56%
2003-12-31 0 0.180 0.180 - - - 0 0 - 13.09 13.09 - - - 0 - 0.00%
2003-12-30 0 0.180 0.180 - 0.180 0.180 20,000 3,600 0.1800 13.09 13.09 - 13.09 13.09 275 13.093 0.00%
2003-12-29 0 0.180 0.170 - 0.180 0.180 132,000 23,760 0.1800 13.09 12.37 - 13.09 13.09 1,815 13.093 0.00%
2003-12-24 0 0.180 0.180 - - - 0 0 - 13.09 13.09 - - - 0 - 12.50%
2003-12-23 0 0.160 0.160 - 0.100 0.100 4,000 400 0.1000 11.64 11.64 - 7.274 7.274 55 7.2740 -20.00%
2003-12-22 0 0.200 - 0.200 - - 0 0 - 14.55 - 14.55 - - 0 - -20.00%
2003-12-19 0 0.250 - 0.250 - - 0 0 - 18.18 - 18.18 - - 0 - 0.00%
2003-12-18 0 0.250 - 0.280 - - 0 0 - 18.18 - 20.37 - - 0 - 0.00%
2003-12-17 0 0.250 - 0.250 - - 0 0 - 18.18 - 18.18 - - 0 - 0.00%
2003-12-16 0 0.250 - 0.300 - - 0 0 - 18.18 - 21.82 - - 0 - 0.00%
2003-12-15 0 0.250 - 0.250 - - 0 0 - 18.18 - 18.18 - - 0 - 0.00%
2003-12-12 0 0.250 - 0.250 - - 0 0 - 18.18 - 18.18 - - 0 - 0.00%
2003-12-11 0 0.250 - 0.260 0.250 0.250 200,000 50,000 0.2500 18.18 - 18.91 18.18 18.18 2,750 18.185 -3.85%
2003-12-10 0 0.260 - 0.270 - - 0 0 - 18.91 - 19.64 - - 0 - 0.00%
2003-12-09 0 0.260 0.260 0.300 0.230 0.260 1,224,000 287,204 0.2346 18.91 18.91 21.82 16.73 18.91 16,827 17.068 15.04%
2003-12-08 0 0.226 - 0.230 0.226 0.226 340,000 76,840 0.2260 16.44 - 16.73 16.44 16.44 4,674 16.439 3.67%
2003-12-05 0 0.218 0.210 0.225 0.210 0.218 668,000 143,160 0.2143 15.86 15.28 16.37 15.28 15.86 9,183 15.589 6.34%
2003-12-04 0 0.205 0.200 0.205 0.205 0.205 452,000 92,660 0.2050 14.91 14.55 14.91 14.91 14.91 6,214 14.912 5.13%
2003-12-03 0 0.195 0.195 0.200 0.195 0.195 8,000 1,560 0.1950 14.18 14.18 14.55 14.18 14.18 110 14.184 -1.52%
2003-12-02 0 0.198 0.198 0.200 0.198 0.205 780,000 155,340 0.1992 14.40 14.40 14.55 14.40 14.91 10,723 14.486 -5.71%
2003-12-01 0 0.210 - 0.216 0.210 0.218 424,000 89,232 0.2105 15.28 - 15.71 15.28 15.86 5,829 15.308 0.00%
2003-11-28 0 0.210 0.210 0.216 0.190 0.214 1,184,000 249,200 0.2105 15.28 15.28 15.71 13.82 15.57 16,277 15.310 9.37%
2003-11-27 0 0.192 - - - - 0 0 - 13.97 - - - - 0 - 0.00%
2003-11-26 0 0.192 0.192 - 0.192 0.200 380,000 74,720 0.1966 13.97 13.97 - 13.97 14.55 5,224 14.303 3.78%
2003-11-25 0 0.185 0.170 - 0.185 0.185 60,000 11,100 0.1850 13.46 12.37 - 13.46 13.46 825 13.457 3.93%
2003-11-24 0 0.178 0.175 - - - 0 0 - 12.95 12.73 - - - 0 - 0.00%
2003-11-21 0 0.178 0.170 - - - 0 0 - 12.95 12.37 - - - 0 - 0.00%
2003-11-20 0 0.178 0.178 - 0.178 0.178 216,000 38,448 0.1780 12.95 12.95 - 12.95 12.95 2,969 12.948 5.95%
2003-11-19 0 0.168 0.168 - - - 0 0 - 12.22 12.22 - - - 0 - 5.00%
2003-11-18 0 0.160 0.150 - - - 0 0 - 11.64 10.91 - - - 0 - 0.00%
2003-11-17 0 0.160 0.150 0.198 0.160 0.160 20,000 3,200 0.1600 11.64 10.91 14.40 11.64 11.64 275 11.638 -15.79%
2003-11-14 0 0.190 0.140 0.198 - - 0 0 - 13.82 10.18 14.40 - - 0 - 0.00%
2003-11-13 0 0.190 0.120 - - - 0 0 - 13.82 8.729 - - - 0 - 0.00%
2003-11-12 0 0.190 0.135 - 0.190 0.190 100,000 19,000 0.1900 13.82 9.820 - 13.82 13.82 1,375 13.821 -5.00%
2003-11-11 0 0.200 0.120 0.200 - - 0 0 - 14.55 8.729 14.55 - - 0 - 0.00%
2003-11-10 0 0.200 0.100 0.208 - - 0 0 - 14.55 7.274 15.13 - - 0 - 0.00%
2003-11-07 0 0.200 0.190 0.228 0.200 0.200 100,000 20,000 0.2000 14.55 13.82 16.58 14.55 14.55 1,375 14.548 -9.09%
2003-11-06 0 0.220 0.150 0.227 - - 0 0 - 16.00 10.91 16.51 - - 0 - 0.00%
2003-11-05 0 0.220 0.110 0.220 - - 0 0 - 16.00 8.001 16.00 - - 0 - 0.00%
2003-11-04 0 0.220 - 0.220 - - 0 0 - 16.00 - 16.00 - - 0 - 0.00%
2003-11-03 0 0.220 0.130 0.228 - - 0 0 - 16.00 9.456 16.58 - - 0 - 0.00%
2003-10-31 0 0.220 0.120 0.220 0.220 0.220 60,000 13,200 0.2200 16.00 8.729 16.00 16.00 16.00 825 16.003 0.00%
2003-10-30 0 0.220 0.120 0.300 - - 0 0 - 16.00 8.729 21.82 - - 0 - 0.00%
2003-10-29 0 0.220 0.120 0.220 - - 0 0 - 16.00 8.729 16.00 - - 0 - 0.00%
2003-10-28 0 0.220 - 0.225 - - 0 0 - 16.00 - 16.37 - - 0 - 0.00%
2003-10-27 0 0.220 0.150 0.225 - - 0 0 - 16.00 10.91 16.37 - - 0 - 0.00%
2003-10-24 0 0.220 0.120 - - - 0 0 - 16.00 8.729 - - - 0 - 0.00%
2003-10-23 0 0.220 0.152 0.220 - - 0 0 - 16.00 11.06 16.00 - - 0 - 0.00%
2003-10-22 0 0.220 0.152 0.220 - - 0 0 - 16.00 11.06 16.00 - - 0 - 0.00%
2003-10-21 0 0.220 0.155 0.225 - - 0 0 - 16.00 11.27 16.37 - - 0 - 0.00%
2003-10-20 0 0.220 0.152 - - - 0 0 - 16.00 11.06 - - - 0 - 0.00%
2003-10-17 0 0.220 0.151 - - - 0 0 - 16.00 10.98 - - - 0 - 0.00%
2003-10-16 0 0.220 - - - - 0 0 - 16.00 - - - - 0 - 0.00%
2003-10-15 0 0.220 0.120 0.220 0.213 0.220 568,000 124,820 0.2198 16.00 8.729 16.00 15.49 16.00 7,809 15.985 7.32%
2003-10-14 0 0.205 0.100 0.220 - - 0 0 - 14.91 7.274 16.00 - - 0 - 0.00%
2003-10-13 0 0.205 - - 0.205 0.205 104,000 21,320 0.2050 14.91 - - 14.91 14.91 1,430 14.912 2.50%
2003-10-10 0 0.200 0.184 0.205 - - 0 0 - 14.55 13.38 14.91 - - 0 - 0.00%
2003-10-09 0 0.200 0.160 0.205 - - 0 0 - 14.55 11.64 14.91 - - 0 - 0.00%
2003-10-08 0 0.200 0.100 - - - 0 0 - 14.55 7.274 - - - 0 - 0.00%
2003-10-07 0 0.200 - - 0.200 0.200 100,000 20,000 0.2000 14.55 - - 14.55 14.55 1,375 14.548 0.00%
2003-10-06 0 0.200 0.180 0.220 0.195 0.200 300,000 59,500 0.1983 14.55 13.09 16.00 14.18 14.55 4,124 14.427 -9.09%
2003-10-03 0 0.220 - 0.220 - - 0 0 - 16.00 - 16.00 - - 0 - 0.00%
2003-10-02 0 0.220 - 0.230 - - 0 0 - 16.00 - 16.73 - - 0 - 0.00%
2003-09-30 0 0.220 - 0.230 0.210 0.220 300,000 64,500 0.2150 16.00 - 16.73 15.28 16.00 4,124 15.639 12.82%
2003-09-29 0 0.195 - - - - 0 0 - 14.18 - - - - 0 - 0.00%
2003-09-26 0 0.195 0.180 0.195 0.170 0.195 408,000 74,100 0.1816 14.18 13.09 14.18 12.37 14.18 5,609 13.211 2.63%
2003-09-25 0 0.190 - 0.198 0.190 0.208 288,000 56,828 0.1973 13.82 - 14.40 13.82 15.13 3,959 14.353 -9.52%
2003-09-24 0 0.210 - 0.210 - - 0 0 - 15.28 - 15.28 - - 0 - 0.00%
2003-09-23 0 0.210 0.210 0.218 0.210 0.220 400,000 87,200 0.2180 15.28 15.28 15.86 15.28 16.00 5,499 15.857 -4.55%
2003-09-22 0 0.220 0.220 0.230 0.220 0.230 336,000 74,220 0.2209 16.00 16.00 16.73 16.00 16.73 4,619 16.068 -4.35%
2003-09-19 0 0.230 - 0.245 0.230 0.230 56,000 12,880 0.2300 16.73 - 17.82 16.73 16.73 770 16.730 0.00%
2003-09-18 0 0.230 0.230 - 0.224 0.235 3,216,000 734,500 0.2284 16.73 16.73 - 16.29 17.09 44,212 16.613 -2.13%
2003-09-17 0 0.235 0.235 0.255 0.235 0.245 796,000 190,060 0.2388 17.09 17.09 18.55 17.09 17.82 10,943 17.368 -2.08%
2003-09-16 0 0.240 0.240 0.270 0.240 0.250 808,000 201,280 0.2491 17.46 17.46 19.64 17.46 18.18 11,108 18.120 -4.00%
2003-09-15 0 0.250 - 0.275 - - 0 0 - 18.18 - 20.00 - - 0 - 0.00%
2003-09-11 0 0.250 0.250 0.270 0.228 0.250 416,000 101,160 0.2432 18.18 18.18 19.64 16.58 18.18 5,719 17.688 5.93%
2003-09-10 0 0.236 0.230 0.236 0.222 0.240 528,000 123,164 0.2333 17.17 16.73 17.17 16.15 17.46 7,259 16.968 -7.45%
2003-09-09 0 0.255 0.250 0.255 0.246 0.320 4,288,000 1,185,812 0.2765 18.55 18.18 18.55 17.89 23.28 58,950 20.116 3.66%
2003-09-08 0 0.246 0.238 0.246 0.180 0.246 2,764,000 606,968 0.2196 17.89 17.31 17.89 13.09 17.89 37,998 15.974 44.71%
2003-09-05 0 0.170 0.160 0.172 0.155 0.170 1,456,000 234,264 0.1609 12.37 11.64 12.51 11.27 12.37 20,017 11.704 9.68%
2003-09-04 0 0.155 - 0.157 0.155 0.160 464,000 72,760 0.1568 11.27 - 11.42 11.27 11.64 6,379 11.406 0.00%
2003-09-03 0 0.155 0.150 0.155 0.150 0.155 356,000 53,788 0.1511 11.27 10.91 11.27 10.91 11.27 4,894 10.990 3.33%
2003-09-02 0 0.150 - 0.155 - - 0 0 - 10.91 - 11.27 - - 0 - 0.00%
2003-09-01 0 0.150 0.150 0.153 0.150 0.150 300,000 45,000 0.1500 10.91 10.91 11.13 10.91 10.91 4,124 10.911 0.00%
2003-08-29 0 0.150 0.150 0.160 0.150 0.150 40,000 6,000 0.1500 10.91 10.91 11.64 10.91 10.91 550 10.911 -7.98%
2003-08-28 0 0.163 0.148 0.171 0.155 0.163 360,000 56,764 0.1577 11.86 10.77 12.44 11.27 11.86 4,949 11.469 8.67%
2003-08-27 0 0.150 - 0.160 0.150 0.162 280,000 43,520 0.1554 10.91 - 11.64 10.91 11.78 3,849 11.306 -6.83%
2003-08-26 0 0.161 - 0.165 - - 0 0 - 11.71 - 12.00 - - 0 - 0.00%
2003-08-25 0 0.161 0.156 0.161 0.141 0.163 1,456,000 230,732 0.1585 11.71 11.35 11.71 10.26 11.86 20,017 11.527 15.00%
2003-08-22 0 0.140 0.134 - 0.132 0.140 1,488,000 201,256 0.1353 10.18 9.747 - 9.602 10.18 20,456 9.8383 7.69%
2003-08-21 0 0.130 0.129 0.134 0.125 0.130 224,000 28,552 0.1275 9.456 9.383 9.747 9.092 9.456 3,079 9.2717 4.00%
2003-08-20 0 0.125 0.120 0.129 0.120 0.135 392,000 50,740 0.1294 9.092 8.729 9.383 8.729 9.820 5,389 9.4154 0.00%
2003-08-19 0 0.125 - - - - 0 0 - 9.092 - - - - 0 - 0.00%
2003-08-18 0 0.125 0.125 - 0.124 0.135 1,068,000 136,928 0.1282 9.092 9.092 - 9.020 9.820 14,682 9.3260 1.63%
2003-08-15 0 0.123 0.107 0.125 0.123 0.123 200,000 24,600 0.1230 8.947 7.783 9.092 8.947 8.947 2,750 8.9470 6.96%
2003-08-14 0 0.115 0.115 0.120 0.102 0.122 392,000 43,932 0.1121 8.365 8.365 8.729 7.419 8.874 5,389 8.1521 0.00%
2003-08-13 0 0.115 0.102 0.115 0.105 0.115 100,000 11,180 0.1118 8.365 7.419 8.365 7.638 8.365 1,375 8.1323 0.00%
2003-08-12 0 0.115 0.107 - - - 0 0 - 8.365 7.783 - - - 0 - 0.00%
2003-08-11 0 0.115 0.108 0.123 0.103 0.119 564,000 61,864 0.1097 8.365 7.856 8.947 7.492 8.656 7,754 7.9787 -2.54%
2003-08-08 0 0.118 0.118 0.124 0.115 0.124 152,000 18,392 0.1210 8.583 8.583 9.020 8.365 9.020 2,090 8.8015 2.61%
2003-08-07 0 0.115 0.115 0.124 0.110 0.120 376,000 44,536 0.1184 8.365 8.365 9.020 8.001 8.729 5,169 8.6158 -17.27%
2003-08-06 0 0.139 0.111 0.139 0.139 0.139 92,000 12,788 0.1390 10.11 8.074 10.11 10.11 10.11 1,265 10.111 0.00%
2003-08-05 0 0.139 0.113 0.139 - - 0 0 - 10.11 8.220 10.11 - - 0 - -2.80%
2003-08-04 0 0.143 - 0.143 - - 0 0 - 10.40 - 10.40 - - 0 - 0.00%
2003-08-01 0 0.143 0.120 0.143 - - 0 0 - 10.40 8.729 10.40 - - 0 - 0.00%
2003-07-31 0 0.143 0.112 0.144 0.143 0.143 20,000 2,860 0.1430 10.40 8.147 10.47 10.40 10.40 275 10.402 -0.69%
2003-07-30 0 0.144 0.111 0.144 0.144 0.144 88,000 12,672 0.1440 10.47 8.074 10.47 10.47 10.47 1,210 10.475 3.60%
2003-07-29 0 0.139 - 0.147 - - 0 0 - 10.11 - 10.69 - - 0 - 0.00%
2003-07-28 0 0.139 0.130 0.139 0.134 0.139 1,752,000 235,768 0.1346 10.11 9.456 10.11 9.747 10.11 24,086 9.7887 3.73%
2003-07-25 0 0.134 0.132 0.139 0.115 0.140 968,000 125,424 0.1296 9.747 9.602 10.11 8.365 10.18 13,308 9.4249 5.51%
2003-07-24 0 0.127 0.125 0.131 0.117 0.129 2,072,000 262,816 0.1268 9.238 9.092 9.529 8.511 9.383 28,485 9.2264 -0.78%
2003-07-23 0 0.128 0.120 0.128 0.105 0.129 2,780,000 329,024 0.1184 9.311 8.729 9.311 7.638 9.383 38,218 8.6090 29.29%
2003-07-22 0 0.099 0.098 0.099 0.099 0.142 4,272,000 444,872 0.1041 7.201 7.129 7.201 7.201 10.33 58,730 7.5749 -34.00%
2003-07-21 0 0.150 0.124 0.150 0.150 0.150 8,000 1,200 0.1500 10.91 9.020 10.91 10.91 10.91 110 10.911 0.00%
2003-07-18 0 0.150 0.129 0.150 0.129 0.150 1,748,000 240,444 0.1376 10.91 9.383 10.91 9.383 10.91 24,031 10.006 -3.23%
2003-07-17 0 0.155 0.130 0.155 0.155 0.155 12,000 1,860 0.1550 11.27 9.456 11.27 11.27 11.27 165 11.275 3.33%
2003-07-16 0 0.150 0.149 0.155 0.143 0.190 672,000 102,268 0.1522 10.91 10.84 11.27 10.40 13.82 9,238 11.070 0.00%
2003-07-15 0 0.150 0.150 0.163 0.147 0.160 1,412,000 219,844 0.1557 10.91 10.91 11.86 10.69 11.64 19,412 11.325 -5.06%
2003-07-14 0 0.158 0.158 0.160 0.158 0.168 1,692,000 271,872 0.1607 11.49 11.49 11.64 11.49 12.22 23,261 11.688 1.94%
2003-07-11 0 0.155 0.155 0.159 0.150 0.155 796,000 122,240 0.1536 11.27 11.27 11.57 10.91 11.27 10,943 11.171 3.33%
2003-07-10 0 0.150 0.138 0.150 0.130 0.160 1,364,000 204,108 0.1496 10.91 10.04 10.91 9.456 11.64 18,752 10.885 25.00%
2003-07-09 0 0.120 0.120 - 0.113 0.144 860,000 110,744 0.1288 8.729 8.729 - 8.220 10.47 11,823 9.3669 -16.08%
2003-07-08 0 0.143 0.138 0.146 0.138 0.152 1,280,000 185,492 0.1449 10.40 10.04 10.62 10.04 11.06 17,597 10.541 -5.30%
2003-07-07 0 0.151 0.151 0.156 0.150 0.153 576,000 87,220 0.1514 10.98 10.98 11.35 10.91 11.13 7,919 11.015 -5.63%
2003-07-04 0 0.160 0.160 0.162 0.152 0.180 1,728,000 282,012 0.1632 11.64 11.64 11.78 11.06 13.09 23,756 11.871 -13.51%
2003-07-03 0 0.185 0.170 0.185 0.160 0.231 416,000 73,052 0.1756 13.46 12.37 13.46 11.64 16.80 5,719 12.774 -21.28%
2003-07-02 1 0.235 - - - - 0 0 - 17.09 - - - - 0 - 0.00%
2003-06-30 1 0.235 - - - - 0 0 - 17.09 - - - - 0 - 0.00%
2003-06-27 1 0.235 - - - - 0 0 - 17.09 - - - - 0 - 0.00%
2003-06-26 0 0.235 0.225 0.249 0.190 0.265 1,668,000 386,904 0.2320 17.09 16.37 18.11 13.82 19.28 22,931 16.873 30.56%
2003-06-25 0 0.180 0.180 0.213 0.180 0.250 2,652,000 521,420 0.1966 13.09 13.09 15.49 13.09 18.18 36,459 14.302 -46.27%
2003-06-24 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-06-23 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-06-20 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-06-19 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-06-18 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-06-17 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-06-16 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-06-13 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-06-12 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-06-11 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-06-10 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-06-09 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-06-06 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-06-05 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-06-03 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-06-02 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-05-30 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-05-29 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-05-28 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-05-27 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-05-26 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-05-23 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-05-22 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-05-21 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-05-20 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-05-19 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-05-16 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-05-15 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-05-14 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-05-13 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-05-12 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-05-09 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-05-07 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-05-06 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-05-05 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-05-02 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-04-30 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-04-29 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-04-28 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-04-25 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-04-24 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-04-23 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-04-22 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-04-17 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-04-16 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-04-15 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-04-14 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-04-11 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-04-10 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-04-09 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-04-08 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-04-07 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-04-04 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-04-03 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-04-02 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-04-01 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-03-31 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-03-28 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-03-27 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-03-26 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-03-25 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-03-24 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-03-21 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-03-20 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-03-19 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-03-18 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-03-17 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-03-14 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-03-13 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-03-12 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-03-11 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-03-10 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-03-07 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-03-06 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-03-05 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-03-04 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-03-03 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-02-28 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-02-27 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-02-26 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-02-25 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-02-24 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-02-21 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-02-20 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-02-19 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-02-18 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-02-17 1 0.335 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
2003-02-14 1 0.335 0.315 0.335 0.260 1.050 6,748,000 2,446,940 0.3626 24.37 22.91 24.37 18.91 76.38 92,769 26.377 -67.79%
2003-02-13 0 1.040 1.010 1.050 1.010 1.050 172,000 177,840 1.0340 75.65 73.47 76.38 73.47 76.38 2,365 75.210 0.00%
2003-02-12 0 1.040 1.030 1.040 1.030 1.050 124,000 129,720 1.0461 75.65 74.92 75.65 74.92 76.38 1,705 76.095 -1.89%
2003-02-11 0 1.060 1.050 1.060 1.050 1.060 112,000 118,400 1.0571 77.10 76.38 77.10 76.38 77.10 1,540 76.896 -2.75%
2003-02-10 0 1.090 1.080 1.090 1.080 1.130 236,000 259,720 1.1005 79.29 78.56 79.29 78.56 82.20 3,244 80.051 -4.39%
2003-02-07 0 1.140 1.130 1.140 1.070 1.140 2,536,000 2,806,000 1.1065 82.92 82.20 82.92 77.83 82.92 34,864 80.484 5.56%
2003-02-06 0 1.080 1.070 1.080 1.070 1.090 2,060,000 2,221,160 1.0782 78.56 77.83 78.56 77.83 79.29 28,320 78.431 -0.92%
2003-02-05 0 1.090 1.080 1.090 1.080 1.100 2,344,000 2,539,600 1.0834 79.29 78.56 79.29 78.56 80.01 32,224 78.810 -0.91%
2003-02-04 0 1.100 1.090 1.100 1.080 1.110 396,000 432,720 1.0927 80.01 79.29 80.01 78.56 80.74 5,444 79.485 2.80%
2003-01-30 0 1.070 1.050 1.070 1.050 1.070 312,000 330,600 1.0596 77.83 76.38 77.83 76.38 77.83 4,289 77.076 0.00%
2003-01-29 0 1.070 1.060 1.080 1.060 1.080 336,000 358,720 1.0676 77.83 77.10 78.56 77.10 78.56 4,619 77.658 0.00%
2003-01-28 0 1.070 1.070 1.080 1.030 1.080 384,000 405,240 1.0553 77.83 77.83 78.56 74.92 78.56 5,279 76.763 2.88%
2003-01-27 0 1.040 1.030 1.040 1.030 1.050 236,000 244,960 1.0380 75.65 74.92 75.65 74.92 76.38 3,244 75.501 0.00%
2003-01-24 0 1.040 1.030 1.040 1.030 1.050 496,000 516,240 1.0408 75.65 74.92 75.65 74.92 76.38 6,819 75.708 0.00%
2003-01-23 0 1.040 1.030 1.040 1.030 1.060 508,000 530,280 1.0439 75.65 74.92 75.65 74.92 77.10 6,984 75.930 -1.89%
2003-01-22 0 1.060 1.060 1.070 1.060 1.080 304,000 324,080 1.0661 77.10 77.10 77.83 77.10 78.56 4,179 77.545 -1.85%
2003-01-21 0 1.080 1.080 1.090 1.080 1.100 252,000 273,840 1.0867 78.56 78.56 79.29 78.56 80.01 3,464 79.044 -0.92%
2003-01-20 0 1.090 1.080 1.090 1.060 1.100 384,000 416,040 1.0834 79.29 78.56 79.29 77.10 80.01 5,279 78.809 1.87%
2003-01-17 0 1.070 1.060 1.070 1.060 1.080 304,000 325,280 1.0700 77.83 77.10 77.83 77.10 78.56 4,179 77.832 -0.93%
2003-01-16 0 1.080 1.070 1.080 1.080 1.100 528,000 575,360 1.0897 78.56 77.83 78.56 78.56 80.01 7,259 79.264 -2.70%
2003-01-15 0 1.110 1.100 1.110 1.100 1.120 336,000 373,000 1.1101 80.74 80.01 80.74 80.01 81.47 4,619 80.750 0.00%
2003-01-14 0 1.110 1.110 1.120 1.100 1.120 420,000 466,480 1.1107 80.74 80.74 81.47 80.01 81.47 5,774 80.790 -0.89%
2003-01-13 0 1.120 1.110 1.120 1.110 1.140 700,000 785,560 1.1222 81.47 80.74 81.47 80.74 82.92 9,623 81.631 1.82%
2003-01-10 0 1.100 1.090 1.100 1.100 1.110 388,000 427,800 1.1026 80.01 79.29 80.01 80.01 80.74 5,334 80.201 0.00%
2003-01-09 0 1.100 1.100 1.110 1.090 1.110 548,000 598,960 1.0930 80.01 80.01 80.74 79.29 80.74 7,534 79.504 -1.79%
2003-01-08 0 1.120 1.110 1.120 1.090 1.150 828,000 929,640 1.1228 81.47 80.74 81.47 79.29 83.65 11,383 81.669 2.75%
2003-01-07 0 1.090 1.080 1.090 1.070 1.110 616,000 668,760 1.0856 79.29 78.56 79.29 77.83 80.74 8,469 78.970 1.87%
2003-01-06 0 1.070 1.060 1.070 1.060 1.070 268,000 286,680 1.0697 77.83 77.10 77.83 77.10 77.83 3,684 77.810 -0.93%
2003-01-03 0 1.080 1.070 1.080 1.070 1.080 244,000 261,280 1.0708 78.56 77.83 78.56 77.83 78.56 3,354 77.891 0.00%
2003-01-02 0 1.080 1.070 1.080 1.070 1.080 692,000 741,480 1.0715 78.56 77.83 78.56 77.83 78.56 9,513 77.941 0.93%
2002-12-31 0 1.070 1.070 1.080 1.030 1.070 784,000 814,880 1.0394 77.83 77.83 78.56 74.92 77.83 10,778 75.605 1.90%
2002-12-30 0 1.050 1.050 1.060 1.030 1.100 1,960,000 2,077,560 1.0600 76.38 76.38 77.10 74.92 80.01 26,945 77.103 0.00%
2002-12-27 0 1.050 1.050 1.060 1.040 1.060 296,000 310,720 1.0497 76.38 76.38 77.10 75.65 77.10 4,069 76.357 -0.00%
2002-12-24 0 1.100 1.100 1.110 1.100 1.110 312,000 344,480 1.1041 76.38 76.38 77.07 76.38 77.07 4,494 76.662 0.00%
2002-12-23 0 1.100 1.100 1.110 1.070 1.100 1,236,000 1,336,920 1.0817 76.38 76.38 77.07 74.29 76.38 17,801 75.103 3.77%
2002-12-20 0 1.060 1.060 1.070 1.060 1.100 4,800,000 5,107,200 1.0640 73.60 73.60 74.29 73.60 76.38 69,131 73.877 -3.64%
2002-12-19 0 1.100 1.090 1.100 1.070 1.120 1,144,000 1,257,120 1.0989 76.38 75.68 76.38 74.29 77.77 16,476 76.299 2.80%
2002-12-18 0 1.070 1.070 1.080 1.060 1.090 724,000 778,440 1.0752 74.29 74.29 74.99 73.60 75.68 10,427 74.654 -1.83%
2002-12-17 0 1.090 1.090 1.100 1.090 1.120 1,512,000 1,668,800 1.1037 75.68 75.68 76.38 75.68 77.77 21,776 76.634 0.00%
2002-12-16 0 1.090 1.090 1.100 1.060 1.090 1,068,000 1,139,400 1.0669 75.68 75.68 76.38 73.60 75.68 15,382 74.075 0.93%
2002-12-13 0 1.080 1.070 1.120 1.010 1.140 3,932,000 4,267,840 1.0854 74.99 74.29 77.77 70.13 79.15 56,630 75.364 0.00%
2002-12-12 1 1.080 - - - - 0 0 - 74.99 - - - - 0 - 0.00%
2002-12-11 0 1.080 1.080 1.090 1.040 1.400 10,048,000 11,819,720 1.1763 74.99 74.99 75.68 72.21 97.21 144,714 81.676 -23.40%
2002-12-10 1 1.410 - - - - 0 0 - 97.90 - - - - 0 - 0.00%
2002-12-09 0 1.410 1.400 1.410 1.410 1.450 3,336,000 4,735,760 1.4196 97.90 97.21 97.90 97.90 100.7 48,046 98.567 0.00%
2002-12-06 0 1.410 1.410 1.420 1.410 1.440 1,776,000 2,523,200 1.4207 97.90 97.90 98.60 97.90 99.98 25,578 98.646 -2.76%
2002-12-05 0 1.450 1.450 1.460 1.440 1.460 1,812,000 2,629,160 1.4510 100.7 100.7 101.4 99.98 101.4 26,097 100.75 0.69%
2002-12-04 0 1.440 1.440 1.450 1.420 1.460 2,928,000 4,220,040 1.4413 99.98 99.98 100.7 98.60 101.4 42,170 100.07 -2.04%
2002-12-03 0 1.470 1.460 1.470 1.440 1.480 2,896,000 4,230,360 1.4608 102.1 101.4 102.1 99.98 102.8 41,709 101.43 0.68%
2002-12-02 0 1.460 1.450 1.460 1.430 1.460 1,396,000 2,023,280 1.4493 101.4 100.7 101.4 99.29 101.4 20,106 100.63 2.10%
2002-11-29 0 1.430 1.420 1.430 1.410 1.440 1,376,000 1,956,400 1.4218 99.29 98.60 99.29 97.90 99.98 19,818 98.721 1.42%
2002-11-28 0 1.410 1.410 1.420 1.350 1.420 2,364,000 3,280,560 1.3877 97.90 97.90 98.60 93.74 98.60 34,047 96.354 5.22%
2002-11-27 0 1.340 1.330 1.340 1.310 1.340 480,000 635,240 1.3234 93.04 92.35 93.04 90.96 93.04 6,913 91.889 0.75%
2002-11-26 0 1.330 1.330 1.340 1.320 1.340 776,000 1,033,160 1.3314 92.35 92.35 93.04 91.65 93.04 11,176 92.443 0.76%
2002-11-25 0 1.320 1.310 1.320 1.310 1.320 488,000 641,040 1.3136 91.65 90.96 91.65 90.96 91.65 7,028 91.208 0.76%
2002-11-22 0 1.310 1.300 1.310 1.290 1.320 804,000 1,053,720 1.3106 90.96 90.26 90.96 89.57 91.65 11,579 90.999 1.55%
2002-11-21 0 1.290 1.270 1.290 1.270 1.290 620,000 792,520 1.2783 89.57 88.18 89.57 88.18 89.57 8,929 88.754 0.78%
2002-11-20 0 1.280 1.280 1.300 1.240 1.290 896,000 1,131,800 1.2632 88.87 88.87 90.26 86.10 89.57 12,904 87.706 3.23%
2002-11-19 0 1.240 1.220 1.240 1.210 1.240 448,000 549,640 1.2269 86.10 84.71 86.10 84.01 86.10 6,452 85.186 0.81%
2002-11-18 0 1.230 1.230 1.240 1.230 1.260 1,172,000 1,456,440 1.2427 85.40 85.40 86.10 85.40 87.49 16,879 86.285 -2.38%
2002-11-15 0 1.260 1.250 1.260 1.250 1.270 368,000 464,320 1.2617 87.49 86.79 87.49 86.79 88.18 5,300 87.607 0.00%
2002-11-14 0 1.260 1.260 1.270 1.250 1.290 1,192,000 1,508,320 1.2654 87.49 87.49 88.18 86.79 89.57 17,168 87.859 -1.56%
2002-11-13 0 1.280 1.270 1.280 1.250 1.310 1,216,000 1,557,520 1.2809 88.87 88.18 88.87 86.79 90.96 17,513 88.934 -0.78%
2002-11-12 0 1.290 1.280 1.300 1.220 1.290 3,956,000 4,916,880 1.2429 89.57 88.87 90.26 84.71 89.57 56,975 86.298 0.78%
2002-11-11 0 1.280 1.270 1.280 1.250 1.300 680,000 868,760 1.2776 88.87 88.18 88.87 86.79 90.26 9,794 88.707 0.79%
2002-11-08 0 1.270 1.270 1.300 1.270 1.340 1,372,000 1,782,520 1.2992 88.18 88.18 90.26 88.18 93.04 19,760 90.209 -1.55%
2002-11-07 0 1.290 1.300 1.310 1.200 1.340 2,956,000 3,789,000 1.2818 89.57 90.26 90.96 83.32 93.04 42,573 89.000 12.17%
2002-11-06 0 1.150 1.150 1.160 1.110 1.180 1,188,000 1,352,120 1.1381 79.85 79.85 80.54 77.07 81.93 17,110 79.026 6.48%
2002-11-05 0 1.080 1.070 1.100 1.060 1.110 584,000 633,080 1.0840 74.99 74.29 76.38 73.60 77.07 8,411 75.269 0.00%
2002-11-04 0 1.080 1.080 1.100 1.050 1.100 1,076,000 1,152,560 1.0712 74.99 74.99 76.38 72.91 76.38 15,497 74.374 3.85%
2002-11-01 0 1.040 1.020 1.040 1.010 1.050 708,000 727,960 1.0282 72.21 70.82 72.21 70.13 72.91 10,197 71.391 1.96%
2002-10-31 0 1.020 1.000 1.030 1.000 1.030 1,104,000 1,119,480 1.0140 70.82 69.43 71.52 69.43 71.52 15,900 70.407 2.00%
2002-10-30 0 1.000 0.960 1.000 0.920 1.000 456,000 443,200 0.9719 69.43 66.66 69.43 63.88 69.43 6,567 67.484 6.38%
2002-10-29 0 0.940 0.940 0.980 0.910 0.950 532,000 494,360 0.9292 65.27 65.27 68.04 63.18 65.96 7,662 64.521 1.08%
2002-10-28 0 0.930 0.910 0.940 0.930 0.930 380,000 353,400 0.9300 64.57 63.18 65.27 64.57 64.57 5,473 64.573 0.00%
2002-10-25 0 0.930 0.900 0.930 0.900 0.940 664,000 608,360 0.9162 64.57 62.49 64.57 62.49 65.27 9,563 63.615 6.90%
2002-10-24 0 0.870 0.840 0.870 0.870 0.880 340,000 296,000 0.8706 60.41 58.32 60.41 60.41 61.10 4,897 60.448 -1.14%
2002-10-23 0 0.880 0.860 0.880 0.820 0.900 2,120,000 1,820,160 0.8586 61.10 59.71 61.10 56.94 62.49 30,533 59.613 6.02%
2002-10-22 0 0.830 0.810 0.830 0.770 0.830 772,000 624,600 0.8091 57.63 56.24 57.63 53.46 57.63 11,119 56.176 5.06%
2002-10-21 0 0.790 0.790 0.810 0.790 0.820 560,000 448,520 0.8009 54.85 54.85 56.24 54.85 56.94 8,065 55.611 -1.25%
2002-10-18 0 0.800 0.800 0.810 0.800 0.830 1,896,000 1,543,680 0.8142 55.55 55.55 56.24 55.55 57.63 27,307 56.531 -4.76%
2002-10-17 0 0.840 0.840 0.850 0.830 0.840 496,000 416,440 0.8396 58.32 58.32 59.02 57.63 58.32 7,144 58.296 0.00%
2002-10-16 0 0.840 0.830 0.850 0.820 0.840 1,220,000 1,015,920 0.8327 58.32 57.63 59.02 56.94 58.32 17,571 57.819 2.44%
2002-10-15 0 0.820 0.810 0.820 0.780 0.820 1,100,000 879,440 0.7995 56.94 56.24 56.94 54.16 56.94 15,842 55.511 9.33%
2002-10-11 0 0.750 0.750 0.760 0.750 0.760 696,000 524,240 0.7532 52.08 52.08 52.77 52.08 52.77 10,024 52.299 0.00%
2002-10-10 0 0.750 0.740 0.750 0.740 0.760 480,000 357,600 0.7450 52.08 51.38 52.08 51.38 52.77 6,913 51.728 1.35%
2002-10-09 0 0.740 0.740 0.750 0.720 0.750 944,000 698,240 0.7397 51.38 51.38 52.08 49.99 52.08 13,596 51.357 2.78%
2002-10-08 0 0.720 0.710 0.720 0.710 0.740 980,000 707,400 0.7218 49.99 49.30 49.99 49.30 51.38 14,114 50.120 -1.37%
2002-10-07 0 0.730 0.730 0.740 0.730 0.750 1,048,000 775,720 0.7402 50.69 50.69 51.38 50.69 52.08 15,094 51.394 -3.95%
2002-10-04 0 0.760 0.740 0.770 0.740 0.760 3,152,000 2,363,920 0.7500 52.77 51.38 53.46 51.38 52.77 45,396 52.073 2.70%
2002-10-03 0 0.740 0.730 0.750 0.690 0.750 3,148,000 2,264,400 0.7193 51.38 50.69 52.08 47.91 52.08 45,338 49.944 7.25%
2002-10-02 0 0.690 0.690 0.700 0.690 0.730 2,204,000 1,563,400 0.7093 47.91 47.91 48.60 47.91 50.69 31,743 49.252 0.00%
2002-09-30 0 0.690 0.690 0.710 0.690 0.720 2,096,000 1,478,760 0.7055 47.91 47.91 49.30 47.91 49.99 30,187 48.986 -4.17%
2002-09-27 0 0.720 0.710 0.720 0.680 0.730 3,388,000 2,400,000 0.7084 49.99 49.30 49.99 47.21 50.69 48,795 49.185 9.09%
2002-09-26 0 0.660 0.660 0.670 0.630 0.660 3,300,000 2,141,480 0.6489 45.83 45.83 46.52 43.74 45.83 47,527 45.058 6.45%
2002-09-25 0 0.620 0.610 0.620 0.570 0.640 2,872,000 1,752,440 0.6102 43.05 42.35 43.05 39.58 44.44 41,363 42.367 10.71%
2002-09-24 0 0.560 0.560 0.570 0.540 0.560 3,500,000 1,903,680 0.5439 38.88 38.88 39.58 37.49 38.88 50,408 37.765 0.00%
2002-09-23 0 0.560 0.560 0.570 0.510 0.560 4,500,000 2,433,400 0.5408 38.88 38.88 39.58 35.41 38.88 64,810 37.547 9.80%
2002-09-20 0 0.510 0.500 0.510 0.510 0.510 768,000 391,680 0.5100 35.41 34.72 35.41 35.41 35.41 11,061 35.411 2.00%
2002-09-19 0 0.500 0.500 0.510 0.500 0.510 9,572,000 4,849,680 0.5067 34.72 34.72 35.41 34.72 35.41 137,859 35.179

Webb-site Database - Powered By Linux Group

Back to top