China Eco-Farming Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08166  2002-02-05  2023-03-31  2024-08-16
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2024-08-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2023-03-31 0 0.050 0.050 0.068 0.046 0.050 320,000 15,600 0.0488 0.050 0.050 0.068 0.046 0.050 320,000 0.0488 35.14%
2023-03-30 0 0.037 0.037 0.048 0.037 0.038 740,000 27,820 0.0376 0.037 0.037 0.048 0.037 0.038 740,000 0.0376 -15.91%
2023-03-29 0 0.044 0.043 0.048 0.030 0.050 15,910,000 555,710 0.0349 0.044 0.043 0.048 0.030 0.050 15,910,000 0.0349 -12.00%
2023-03-28 0 0.050 0.050 0.074 - - 0 0 - 0.050 0.050 0.074 - - 0 - 0.00%
2023-03-27 0 0.050 0.050 0.074 0.050 0.050 10,000 500 0.0500 0.050 0.050 0.074 0.050 0.050 10,000 0.0500 0.00%
2023-03-24 0 0.050 0.050 0.059 0.050 0.060 60,000 3,500 0.0583 0.050 0.050 0.059 0.050 0.060 60,000 0.0583 -16.67%
2023-03-23 0 0.060 0.051 0.060 - - 0 0 - 0.060 0.051 0.060 - - 0 - -1.64%
2023-03-22 0 0.061 0.050 0.061 0.046 0.061 20,000 1,070 0.0535 0.061 0.050 0.061 0.046 0.061 20,000 0.0535 7.02%
2023-03-21 0 0.057 0.050 0.069 - - 0 0 - 0.057 0.050 0.069 - - 0 - 0.00%
2023-03-20 0 0.057 0.057 0.062 - - 0 0 - 0.057 0.057 0.062 - - 0 - 0.00%
2023-03-17 0 0.057 0.050 0.061 - - 0 0 - 0.057 0.050 0.061 - - 0 - 0.00%
2023-03-16 0 0.057 0.050 0.060 - - 0 0 - 0.057 0.050 0.060 - - 0 - 0.00%
2023-03-15 0 0.057 0.050 0.060 - - 0 0 - 0.057 0.050 0.060 - - 0 - 0.00%
2023-03-14 0 0.057 0.050 0.059 - - 0 0 - 0.057 0.050 0.059 - - 0 - 0.00%
2023-03-13 0 0.057 0.051 0.057 0.059 0.060 110,000 6,530 0.0594 0.057 0.051 0.057 0.059 0.060 110,000 0.0594 7.55%
2023-03-10 0 0.053 0.051 0.070 0.053 0.053 60,000 3,180 0.0530 0.053 0.051 0.070 0.053 0.053 60,000 0.0530 8.16%
2023-03-09 0 0.049 0.045 0.055 0.049 0.049 10,000 490 0.0490 0.049 0.045 0.055 0.049 0.049 10,000 0.0490 0.00%
2023-03-08 0 0.049 0.049 0.053 - - 0 0 - 0.049 0.049 0.053 - - 0 - 6.52%
2023-03-07 0 0.046 0.045 0.059 0.046 0.046 32,000 1,462 0.0457 0.046 0.045 0.059 0.046 0.046 32,000 0.0457 -4.17%
2023-03-06 0 0.048 0.044 0.059 0.048 0.048 40,000 1,920 0.0480 0.048 0.044 0.059 0.048 0.048 40,000 0.0480 -9.43%
2023-03-03 0 0.053 0.050 0.060 - - 0 0 - 0.053 0.050 0.060 - - 0 - 0.00%
2023-03-02 0 0.053 0.050 0.061 0.049 0.053 260,000 13,030 0.0501 0.053 0.050 0.061 0.049 0.053 260,000 0.0501 8.16%
2023-03-01 0 0.049 0.049 0.059 0.049 0.054 1,710,000 87,750 0.0513 0.049 0.049 0.059 0.049 0.054 1,710,000 0.0513 -7.55%
2023-02-28 0 0.053 0.053 0.060 0.052 0.062 2,010,000 116,630 0.0580 0.053 0.053 0.060 0.052 0.062 2,010,000 0.0580 -22.06%
2023-02-27 0 0.068 0.065 0.068 - - 0 0 - 0.068 0.065 0.068 - - 0 - 0.00%
2023-02-24 0 0.068 0.065 0.077 - - 0 0 - 0.068 0.065 0.077 - - 0 - 0.00%
2023-02-23 0 0.068 0.068 0.080 0.068 0.068 10,000 680 0.0680 0.068 0.068 0.080 0.068 0.068 10,000 0.0680 -15.00%
2023-02-22 0 0.080 0.074 0.080 0.080 0.117 450,000 37,780 0.0840 0.080 0.074 0.080 0.080 0.117 450,000 0.0840 9.59%
2023-02-21 0 0.073 0.062 0.074 0.062 0.062 200,000 12,400 0.0620 0.073 0.062 0.074 0.062 0.062 200,000 0.0620 17.74%
2023-02-20 0 0.062 0.062 0.069 - - 0 0 - 0.062 0.062 0.069 - - 0 - 0.00%
2023-02-17 0 0.062 0.062 0.069 0.062 0.062 10,000 620 0.0620 0.062 0.062 0.069 0.062 0.062 10,000 0.0620 0.00%
2023-02-16 0 0.062 0.062 0.069 0.061 0.062 40,000 2,450 0.0613 0.062 0.062 0.069 0.061 0.062 40,000 0.0613 -12.68%
2023-02-15 0 0.071 0.055 0.071 0.071 0.071 140,100 9,945 0.0710 0.071 0.055 0.071 0.071 0.071 140,100 0.0710 5.97%
2023-02-14 0 0.067 0.055 0.067 0.067 0.068 328,000 22,178 0.0676 0.067 0.055 0.067 0.067 0.068 328,000 0.0676 19.64%
2023-02-13 0 0.056 0.053 0.072 - - 0 0 - 0.056 0.053 0.072 - - 0 - 0.00%
2023-02-10 0 0.056 0.053 0.072 - - 0 0 - 0.056 0.053 0.072 - - 0 - 0.00%
2023-02-09 0 0.056 0.054 0.074 - - 0 0 - 0.056 0.054 0.074 - - 0 - 0.00%
2023-02-08 0 0.056 0.053 0.070 - - 0 0 - 0.056 0.053 0.070 - - 0 - 0.00%
2023-02-07 0 0.056 0.052 0.073 - - 0 0 - 0.056 0.052 0.073 - - 0 - 0.00%
2023-02-06 0 0.056 0.052 0.060 - - 0 0 - 0.056 0.052 0.060 - - 0 - 0.00%
2023-02-03 0 0.056 0.052 0.069 0.056 0.056 30,000 1,680 0.0560 0.056 0.052 0.069 0.056 0.056 30,000 0.0560 0.00%
2023-02-02 0 0.056 0.052 0.069 - - 0 0 - 0.056 0.052 0.069 - - 0 - 0.00%
2023-02-01 0 0.056 0.053 - 0.050 0.059 248,000 14,346 0.0578 0.056 0.053 - 0.050 0.059 248,000 0.0578 3.70%
2023-01-31 0 0.054 0.053 0.059 0.053 0.054 90,000 4,830 0.0537 0.054 0.053 0.059 0.053 0.054 90,000 0.0537 -14.29%
2023-01-30 0 0.063 0.056 0.063 0.056 0.070 110,000 6,640 0.0604 0.063 0.056 0.063 0.056 0.070 110,000 0.0604 -10.00%
2023-01-27 0 0.070 0.056 0.070 0.045 0.074 226,000 12,630 0.0559 0.070 0.056 0.070 0.045 0.074 226,000 0.0559 34.62%
2023-01-26 0 0.052 0.051 0.075 0.051 0.051 21,000 1,059 0.0504 0.052 0.051 0.075 0.051 0.051 21,000 0.0504 -1.89%
2023-01-20 0 0.053 0.050 0.075 - - 0 0 - 0.053 0.050 0.075 - - 0 - 0.00%
2023-01-19 0 0.053 0.053 0.075 0.053 0.053 10,000 530 0.0530 0.053 0.053 0.075 0.053 0.053 10,000 0.0530 -5.36%
2023-01-18 0 0.056 0.053 0.070 - - 0 0 - 0.056 0.053 0.070 - - 0 - 0.00%
2023-01-17 0 0.056 0.052 0.072 - - 0 0 - 0.056 0.052 0.072 - - 0 - 0.00%
2023-01-16 0 0.056 0.053 0.057 - - 0 0 - 0.056 0.053 0.057 - - 0 - 0.00%
2023-01-13 0 0.056 0.053 0.072 - - 0 0 - 0.056 0.053 0.072 - - 0 - 0.00%
2023-01-12 0 0.056 0.051 0.072 - - 0 0 - 0.056 0.051 0.072 - - 0 - 0.00%
2023-01-11 0 0.056 0.056 0.066 0.052 0.065 170,000 10,230 0.0602 0.056 0.056 0.066 0.052 0.065 170,000 0.0602 -9.68%
2023-01-10 0 0.062 0.060 0.068 - - 0 0 - 0.062 0.060 0.068 - - 0 - 0.00%
2023-01-09 0 0.062 0.062 0.073 0.062 0.062 40,000 2,480 0.0620 0.062 0.062 0.073 0.062 0.062 40,000 0.0620 0.00%
2023-01-06 0 0.062 0.044 0.062 - - 0 0 - 0.062 0.044 0.062 - - 0 - 0.00%
2023-01-05 0 0.062 0.045 0.062 - - 5,000 200 0.0400 0.062 0.045 0.062 - - 5,000 0.0400 0.00%
2023-01-04 0 0.062 0.052 0.062 - - 0 0 - 0.062 0.052 0.062 - - 0 - 0.00%
2023-01-03 0 0.062 0.052 0.062 0.047 0.062 180,000 10,860 0.0603 0.062 0.052 0.062 0.047 0.062 180,000 0.0603 0.00%
2022-12-30 0 0.062 0.061 0.075 - - 0 0 - 0.062 0.061 0.075 - - 0 - 0.00%
2022-12-29 0 0.062 0.062 0.075 0.062 0.062 320,000 19,840 0.0620 0.062 0.062 0.075 0.062 0.062 320,000 0.0620 0.00%
2022-12-28 0 0.062 0.040 0.062 - - 0 0 - 0.062 0.040 0.062 - - 0 - -1.59%
2022-12-23 0 0.063 0.054 0.064 0.063 0.064 70,000 4,460 0.0637 0.063 0.054 0.064 0.063 0.064 70,000 0.0637 0.00%
2022-12-22 0 0.063 0.063 0.075 0.055 0.060 580,000 34,150 0.0589 0.063 0.063 0.075 0.055 0.060 580,000 0.0589 18.87%
2022-12-21 0 0.053 0.052 0.053 0.052 0.053 360,000 19,070 0.0530 0.053 0.052 0.053 0.052 0.053 360,000 0.0530 1.92%
2022-12-20 0 0.052 0.051 0.052 - - 0 0 - 0.052 0.051 0.052 - - 0 - 0.00%
2022-12-19 0 0.052 0.045 0.052 0.045 0.052 250,000 12,200 0.0488 0.052 0.045 0.052 0.045 0.052 250,000 0.0488 0.00%
2022-12-16 0 0.052 0.044 0.052 0.050 0.052 5,810,000 291,120 0.0501 0.052 0.044 0.052 0.050 0.052 5,810,000 0.0501 0.00%
2022-12-15 0 0.052 0.041 0.053 0.035 0.053 2,193,000 109,914 0.0501 0.052 0.041 0.053 0.035 0.053 2,193,000 0.0501 -1.89%
2022-12-14 0 0.053 0.051 0.055 0.051 0.060 830,000 42,910 0.0517 0.053 0.051 0.055 0.051 0.060 830,000 0.0517 0.00%
2022-12-13 0 0.053 0.051 0.053 0.050 0.054 1,040,000 52,700 0.0507 0.053 0.051 0.053 0.050 0.054 1,040,000 0.0507 3.92%
2022-12-12 0 0.051 0.050 0.052 0.040 0.073 8,243,800 393,810 0.0478 0.051 0.050 0.052 0.040 0.073 8,243,800 0.0478 -40.00%
2022-12-09 0 0.085 0.073 0.085 - - 0 0 - 0.085 0.073 0.085 - - 0 - 0.00%
2022-12-08 0 0.085 0.070 0.085 - - 0 0 - 0.085 0.070 0.085 - - 0 - 0.00%
2022-12-07 0 0.085 0.074 0.105 0.085 0.085 10,000 850 0.0850 0.085 0.074 0.105 0.085 0.085 10,000 0.0850 0.00%
2022-12-06 0 0.085 0.074 0.085 - - 0 0 - 0.085 0.074 0.085 - - 0 - 0.00%
2022-12-05 0 0.085 0.072 0.085 0.085 0.085 10,000 850 0.0850 0.085 0.072 0.085 0.085 0.085 10,000 0.0850 0.00%
2022-12-02 0 0.085 0.071 0.099 - - 0 0 - 0.085 0.071 0.099 - - 0 - 0.00%
2022-12-01 0 0.085 0.074 0.099 - - 0 0 - 0.085 0.074 0.099 - - 0 - 0.00%
2022-11-30 0 0.085 0.085 0.091 0.084 0.085 390,000 33,140 0.0850 0.085 0.085 0.091 0.084 0.085 390,000 0.0850 1.19%
2022-11-29 0 0.084 0.070 0.085 - - 0 0 - 0.084 0.070 0.085 - - 0 - 0.00%
2022-11-28 0 0.084 0.070 0.084 - - 0 0 - 0.084 0.070 0.084 - - 0 - -1.18%
2022-11-25 0 0.085 0.070 0.085 - - 0 0 - 0.085 0.070 0.085 - - 0 - 0.00%
2022-11-24 0 0.085 0.070 0.085 - - 0 0 - 0.085 0.070 0.085 - - 0 - -3.41%
2022-11-23 0 0.088 0.074 0.088 - - 0 0 - 0.088 0.074 0.088 - - 0 - -4.35%
2022-11-22 0 0.092 0.073 0.092 - - 6,000 420 0.0700 0.092 0.073 0.092 - - 6,000 0.0700 -1.08%
2022-11-21 0 0.093 0.077 0.093 - - 0 0 - 0.093 0.077 0.093 - - 0 - 0.00%
2022-11-18 0 0.093 0.072 0.094 - - 0 0 - 0.093 0.072 0.094 - - 0 - 0.00%
2022-11-17 0 0.093 0.077 0.094 - - 0 0 - 0.093 0.077 0.094 - - 0 - 0.00%
2022-11-16 0 0.093 0.077 0.093 0.076 0.095 530,000 47,090 0.0888 0.093 0.077 0.093 0.076 0.095 530,000 0.0888 20.78%
2022-11-15 0 0.077 0.062 0.077 0.077 0.077 10,000 770 0.0770 0.077 0.062 0.077 0.077 0.077 10,000 0.0770 18.46%
2022-11-14 0 0.065 0.065 0.068 0.065 0.067 40,000 2,640 0.0660 0.065 0.065 0.068 0.065 0.067 40,000 0.0660 -2.99%
2022-11-11 0 0.067 0.067 0.096 0.066 0.077 360,000 24,060 0.0668 0.067 0.067 0.096 0.066 0.077 360,000 0.0668 -12.99%
2022-11-10 0 0.077 0.068 0.095 - - 0 0 - 0.077 0.068 0.095 - - 0 - 0.00%
2022-11-09 0 0.077 0.068 0.095 - - 0 0 - 0.077 0.068 0.095 - - 0 - 0.00%
2022-11-08 0 0.077 0.069 0.095 - - 0 0 - 0.077 0.069 0.095 - - 0 - 0.00%
2022-11-07 0 0.077 0.067 0.096 - - 0 0 - 0.077 0.067 0.096 - - 0 - 0.00%
2022-11-04 0 0.077 0.068 0.096 - - 0 0 - 0.077 0.068 0.096 - - 0 - 0.00%
2022-11-03 0 0.077 0.066 0.096 - - 0 0 - 0.077 0.066 0.096 - - 0 - 0.00%
2022-11-02 0 0.077 0.067 0.096 - - 0 0 - 0.077 0.067 0.096 - - 0 - 0.00%
2022-11-01 0 0.077 0.071 0.096 - - 0 0 - 0.077 0.071 0.096 - - 0 - 0.00%
2022-10-31 0 0.077 0.077 0.096 0.077 0.077 15,000 1,095 0.0730 0.077 0.077 0.096 0.077 0.077 15,000 0.0730 -3.75%
2022-10-28 0 0.080 0.073 0.097 - - 0 0 - 0.080 0.073 0.097 - - 0 - 0.00%
2022-10-27 0 0.080 0.072 0.097 - - 3,600 241 0.0669 0.080 0.072 0.097 - - 3,600 0.0669 0.00%
2022-10-26 0 0.080 0.069 0.098 - - 0 0 - 0.080 0.069 0.098 - - 0 - 0.00%
2022-10-25 0 0.080 0.080 0.098 0.080 0.081 113,000 9,101 0.0805 0.080 0.080 0.098 0.080 0.081 113,000 0.0805 -1.23%
2022-10-24 0 0.081 0.072 0.099 - - 0 0 - 0.081 0.072 0.099 - - 0 - 0.00%
2022-10-21 0 0.081 0.072 0.099 - - 0 0 - 0.081 0.072 0.099 - - 0 - 0.00%
2022-10-20 0 0.081 0.072 0.099 - - 0 0 - 0.081 0.072 0.099 - - 0 - 0.00%
2022-10-19 0 0.081 0.070 0.098 - - 0 0 - 0.081 0.070 0.098 - - 0 - 0.00%
2022-10-18 0 0.081 0.072 0.100 - - 0 0 - 0.081 0.072 0.100 - - 0 - 0.00%
2022-10-17 0 0.081 0.071 0.100 - - 0 0 - 0.081 0.071 0.100 - - 0 - 0.00%
2022-10-14 0 0.081 0.080 0.100 0.075 0.083 490,200 38,343 0.0782 0.081 0.080 0.100 0.075 0.083 490,200 0.0782 -8.99%
2022-10-13 0 0.089 0.077 0.112 - - 0 0 - 0.089 0.077 0.112 - - 0 - 0.00%
2022-10-12 0 0.089 0.089 0.112 - - 0 0 - 0.089 0.089 0.112 - - 0 - 0.00%
2022-10-11 0 0.089 0.078 0.095 - - 0 0 - 0.089 0.078 0.095 - - 0 - 0.00%
2022-10-10 0 0.089 0.089 0.112 0.089 0.109 40,000 3,760 0.0940 0.089 0.089 0.112 0.089 0.109 40,000 0.0940 -19.82%
2022-10-07 0 0.111 0.087 0.112 - - 0 0 - 0.111 0.087 0.112 - - 0 - 0.00%
2022-10-06 0 0.111 0.087 0.112 - - 0 0 - 0.111 0.087 0.112 - - 0 - 0.00%
2022-10-05 0 0.111 0.099 0.111 - - 0 0 - 0.111 0.099 0.111 - - 0 - 0.00%
2022-10-03 0 0.111 0.082 0.112 - - 0 0 - 0.111 0.082 0.112 - - 0 - 0.00%
2022-09-30 0 0.111 0.060 0.111 - - 0 0 - 0.111 0.060 0.111 - - 0 - -0.89%
2022-09-29 0 0.112 0.084 0.112 0.112 0.113 110,000 12,330 0.1121 0.112 0.084 0.112 0.112 0.113 110,000 0.1121 17.89%
2022-09-28 0 0.095 0.082 0.117 - - 0 0 - 0.095 0.082 0.117 - - 0 - 0.00%
2022-09-27 0 0.095 0.083 0.117 - - 5,000 390 0.0780 0.095 0.083 0.117 - - 5,000 0.0780 0.00%
2022-09-26 0 0.095 0.086 0.095 0.095 0.095 60,000 5,700 0.0950 0.095 0.086 0.095 0.095 0.095 60,000 0.0950 -1.04%
2022-09-23 0 0.096 0.095 0.117 - - 0 0 - 0.096 0.095 0.117 - - 0 - 0.00%
2022-09-22 0 0.096 0.096 0.121 0.095 0.101 150,000 14,530 0.0969 0.096 0.096 0.121 0.095 0.101 150,000 0.0969 -12.73%
2022-09-21 0 0.110 0.110 0.122 0.110 0.110 10,000 1,100 0.1100 0.110 0.110 0.122 0.110 0.110 10,000 0.1100 0.00%
2022-09-20 0 0.110 0.110 0.122 0.110 0.110 20,000 2,200 0.1100 0.110 0.110 0.122 0.110 0.110 20,000 0.1100 0.00%
2022-09-19 0 0.110 0.110 0.122 0.110 0.110 17,800 1,919 0.1078 0.110 0.110 0.122 0.110 0.110 17,800 0.1078 0.00%
2022-09-16 0 0.110 0.110 0.122 - - 0 0 - 0.110 0.110 0.122 - - 0 - 0.00%
2022-09-15 0 0.110 0.110 0.122 0.110 0.113 240,000 27,000 0.1125 0.110 0.110 0.122 0.110 0.113 240,000 0.1125 -8.33%
2022-09-14 0 0.120 0.113 0.125 - - 0 0 - 0.120 0.113 0.125 - - 0 - 0.00%
2022-09-13 0 0.120 0.113 0.125 - - 0 0 - 0.120 0.113 0.125 - - 0 - 0.00%
2022-09-09 0 0.120 0.113 0.125 - - 0 0 - 0.120 0.113 0.125 - - 0 - 0.00%
2022-09-08 0 0.120 0.113 0.125 - - 0 0 - 0.120 0.113 0.125 - - 0 - 0.00%
2022-09-07 0 0.120 0.112 0.120 - - 0 0 - 0.120 0.112 0.120 - - 0 - 0.00%
2022-09-06 0 0.120 0.112 0.120 0.120 0.120 10,007 1,200 0.1199 0.120 0.112 0.120 0.120 0.120 10,007 0.1199 -4.00%
2022-09-05 0 0.125 0.112 0.125 - - 0 0 - 0.125 0.112 0.125 - - 0 - 0.00%
2022-09-02 0 0.125 0.112 0.125 - - 0 0 - 0.125 0.112 0.125 - - 0 - 0.00%
2022-09-01 0 0.125 0.112 0.125 0.116 0.125 30,000 3,580 0.1193 0.125 0.112 0.125 0.116 0.125 30,000 0.1193 0.00%
2022-08-31 0 0.125 0.112 0.125 0.117 0.125 108,000 12,716 0.1177 0.125 0.112 0.125 0.117 0.125 108,000 0.1177 -0.79%
2022-08-30 0 0.126 0.112 0.126 0.126 0.126 10,000 1,260 0.1260 0.126 0.112 0.126 0.126 0.126 10,000 0.1260 12.50%
2022-08-29 0 0.112 0.112 0.128 0.112 0.113 40,000 4,490 0.1123 0.112 0.112 0.128 0.112 0.113 40,000 0.1123 -13.85%
2022-08-26 0 0.130 0.112 0.130 - - 0 0 - 0.130 0.112 0.130 - - 0 - 0.00%
2022-08-25 0 0.130 0.111 0.130 0.111 0.130 41,000 4,731 0.1154 0.130 0.111 0.130 0.111 0.130 41,000 0.1154 0.00%
2022-08-24 0 0.130 0.112 0.130 - - 0 0 - 0.130 0.112 0.130 - - 0 - 0.00%
2022-08-23 0 0.130 0.107 0.130 0.130 0.130 40,000 5,200 0.1300 0.130 0.107 0.130 0.130 0.130 40,000 0.1300 5.69%
2022-08-22 0 0.123 0.123 0.125 0.123 0.123 20,000 2,460 0.1230 0.123 0.123 0.125 0.123 0.123 20,000 0.1230 14.95%
2022-08-19 0 0.107 0.105 - - - 0 0 - 0.107 0.105 - - - 0 - 0.00%
2022-08-18 0 0.107 0.107 0.131 - - 0 0 - 0.107 0.107 0.131 - - 0 - 0.00%
2022-08-17 0 0.107 0.107 0.131 0.107 0.107 11,000 1,171 0.1065 0.107 0.107 0.131 0.107 0.107 11,000 0.1065 0.00%
2022-08-16 0 0.107 0.107 0.131 - - 0 0 - 0.107 0.107 0.131 - - 0 - 0.00%
2022-08-15 0 0.107 0.107 0.131 0.107 0.107 30,000 3,210 0.1070 0.107 0.107 0.131 0.107 0.107 30,000 0.1070 0.00%
2022-08-12 0 0.107 0.107 - - - 0 0 - 0.107 0.107 - - - 0 - 0.00%
2022-08-11 0 0.107 0.107 0.125 0.107 0.107 76,000 8,102 0.1066 0.107 0.107 0.125 0.107 0.107 76,000 0.1066 0.00%
2022-08-10 0 0.107 0.107 0.121 - - 0 0 - 0.107 0.107 0.121 - - 0 - 0.00%
2022-08-09 0 0.107 0.107 0.125 0.107 0.107 52,800 5,635 0.1067 0.107 0.107 0.125 0.107 0.107 52,800 0.1067 0.00%
2022-08-08 0 0.107 0.107 0.120 - - 0 0 - 0.107 0.107 0.120 - - 0 - 0.94%
2022-08-05 0 0.106 0.106 0.120 0.106 0.106 60,000 6,360 0.1060 0.106 0.106 0.120 0.106 0.106 60,000 0.1060 0.00%
2022-08-04 0 0.106 0.105 0.129 0.105 0.106 170,000 17,920 0.1054 0.106 0.105 0.129 0.105 0.106 170,000 0.1054 0.00%
2022-08-03 0 0.106 - 0.106 0.106 0.106 20,000 2,120 0.1060 0.106 - 0.106 0.106 0.106 20,000 0.1060 -0.93%
2022-08-02 0 0.107 0.082 0.138 - - 0 0 - 0.107 0.082 0.138 - - 0 - 0.00%
2022-08-01 0 0.107 0.081 0.120 - - 0 0 - 0.107 0.081 0.120 - - 0 - 0.00%
2022-07-29 0 0.107 0.104 0.118 0.106 0.107 140,200 14,989 0.1069 0.107 0.104 0.118 0.106 0.107 140,200 0.1069 -10.83%
2022-07-28 0 0.120 0.106 0.129 0.101 0.130 1,923,000 232,492 0.1209 0.120 0.106 0.129 0.101 0.130 1,923,000 0.1209 -19.46%
2022-07-27 0 0.149 - 0.164 - - 0 0 - 0.149 - 0.164 - - 0 - 0.00%
2022-07-26 0 0.149 - 0.164 - - 0 0 - 0.149 - 0.164 - - 0 - 0.00%
2022-07-25 0 0.149 - 0.164 - - 0 0 - 0.149 - 0.164 - - 0 - 0.00%
2022-07-22 0 0.149 - 0.164 - - 0 0 - 0.149 - 0.164 - - 0 - 0.00%
2022-07-21 0 0.149 - 0.164 - - 0 0 - 0.149 - 0.164 - - 0 - 0.00%
2022-07-20 0 0.149 - 0.164 - - 0 0 - 0.149 - 0.164 - - 0 - 0.00%
2022-07-19 0 0.149 - 0.155 - - 0 0 - 0.149 - 0.155 - - 0 - 0.00%
2022-07-18 0 0.149 - 0.150 - - 0 0 - 0.149 - 0.150 - - 0 - 0.00%
2022-07-15 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2022-07-14 0 0.149 - 0.150 - - 10,000 1,500 0.1500 0.149 - 0.150 - - 10,000 0.1500 0.00%
2022-07-13 0 0.149 - 0.149 - - 1,000 120 0.1200 0.149 - 0.149 - - 1,000 0.1200 0.00%
2022-07-12 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2022-07-11 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2022-07-08 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - -0.67%
2022-07-07 0 0.150 0.112 0.150 - - 0 0 - 0.150 0.112 0.150 - - 0 - 0.00%
2022-07-06 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2022-07-05 0 0.150 0.115 0.150 0.150 0.150 150,000 22,500 0.1500 0.150 0.115 0.150 0.150 0.150 150,000 0.1500 0.00%
2022-07-04 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2022-06-30 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2022-06-29 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2022-06-28 0 0.150 0.113 0.150 - - 0 0 - 0.150 0.113 0.150 - - 0 - 0.00%
2022-06-27 0 0.150 - 0.155 - - 500,000 77,500 0.1550 0.150 - 0.155 - - 500,000 0.1550 0.00%
2022-06-24 0 0.150 - 0.155 - - 0 0 - 0.150 - 0.155 - - 0 - 0.00%
2022-06-23 0 0.150 0.111 0.150 - - 50,000 7,500 0.1500 0.150 0.111 0.150 - - 50,000 0.1500 0.00%
2022-06-22 0 0.150 0.109 0.155 - - 5,000 500 0.1000 0.150 0.109 0.155 - - 5,000 0.1000 0.00%
2022-06-21 0 0.150 0.103 0.155 - - 0 0 - 0.150 0.103 0.155 - - 0 - 0.00%
2022-06-20 0 0.150 0.113 0.155 0.150 0.150 15,000 2,150 0.1433 0.150 0.113 0.155 0.150 0.150 15,000 0.1433 -3.23%
2022-06-17 0 0.155 0.140 0.155 - - 0 0 - 0.155 0.140 0.155 - - 0 - 0.00%
2022-06-16 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2022-06-15 0 0.155 0.108 0.155 - - 6,600 858 0.1300 0.155 0.108 0.155 - - 6,600 0.1300 0.00%
2022-06-14 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2022-06-13 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2022-06-10 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2022-06-09 0 0.155 - 0.155 0.155 0.155 60,000 9,300 0.1550 0.155 - 0.155 0.155 0.155 60,000 0.1550 0.00%
2022-06-08 0 0.155 0.154 0.155 0.147 0.155 90,000 13,390 0.1488 0.155 0.154 0.155 0.147 0.155 90,000 0.1488 0.00%
2022-06-07 0 0.155 0.100 0.155 0.155 0.155 60,000 9,300 0.1550 0.155 0.100 0.155 0.155 0.155 60,000 0.1550 0.00%
2022-06-06 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2022-06-02 0 0.155 0.135 0.155 - - 0 0 - 0.155 0.135 0.155 - - 0 - 0.00%
2022-06-01 0 0.155 0.140 0.155 - - 0 0 - 0.155 0.140 0.155 - - 0 - 0.00%
2022-05-31 0 0.155 0.140 0.155 - - 0 0 - 0.155 0.140 0.155 - - 0 - 0.00%
2022-05-30 0 0.155 0.140 0.155 - - 0 0 - 0.155 0.140 0.155 - - 0 - 0.00%
2022-05-27 0 0.155 0.140 0.155 - - 0 0 - 0.155 0.140 0.155 - - 0 - 0.00%
2022-05-26 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2022-05-25 0 0.155 0.145 0.165 0.137 0.155 40,000 5,840 0.1460 0.155 0.145 0.165 0.137 0.155 40,000 0.1460 -3.12%
2022-05-24 0 0.160 0.150 - - - 0 0 - 0.160 0.150 - - - 0 - 0.00%
2022-05-23 0 0.160 0.143 0.180 - - 0 0 - 0.160 0.143 0.180 - - 0 - 0.00%
2022-05-20 0 0.160 0.143 0.185 0.160 0.173 140,700 23,956 0.1703 0.160 0.143 0.185 0.160 0.173 140,700 0.1703 -4.19%
2022-05-19 0 0.167 0.159 0.191 0.167 0.167 15,600 2,538 0.1627 0.167 0.159 0.191 0.167 0.167 15,600 0.1627 0.00%
2022-05-18 0 0.167 0.147 - - - 0 0 - 0.167 0.147 - - - 0 - 0.00%
2022-05-17 0 0.167 0.147 - - - 0 0 - 0.167 0.147 - - - 0 - 0.00%
2022-05-16 0 0.167 0.143 0.171 - - 0 0 - 0.167 0.143 0.171 - - 0 - 0.00%
2022-05-13 0 0.167 0.143 0.180 - - 0 0 - 0.167 0.143 0.180 - - 0 - 0.00%
2022-05-12 0 0.167 0.143 - 0.165 0.167 170,000 28,250 0.1662 0.167 0.143 - 0.165 0.167 170,000 0.1662 1.83%
2022-05-11 0 0.164 0.155 0.164 0.165 0.165 30,000 4,950 0.1650 0.164 0.155 0.164 0.165 0.165 30,000 0.1650 -0.61%
2022-05-10 0 0.165 0.152 0.165 0.147 0.165 120,000 19,620 0.1635 0.165 0.152 0.165 0.147 0.165 120,000 0.1635 -0.60%
2022-05-06 0 0.166 0.147 - 0.166 0.166 50,000 8,300 0.1660 0.166 0.147 - 0.166 0.166 50,000 0.1660 0.00%
2022-05-05 0 0.166 0.155 0.166 - - 4,000 595 0.1488 0.166 0.155 0.166 - - 4,000 0.1488 0.00%
2022-05-04 0 0.166 0.151 0.167 0.165 0.166 150,800 24,955 0.1655 0.166 0.151 0.167 0.165 0.166 150,800 0.1655 12.16%
2022-05-03 0 0.148 0.147 0.160 0.144 0.144 15,000 2,130 0.1420 0.148 0.147 0.160 0.144 0.144 15,000 0.1420 -5.73%
2022-04-29 0 0.157 0.150 0.164 0.136 0.157 267,100 38,739 0.1450 0.157 0.150 0.164 0.136 0.157 267,100 0.1450 4.67%
2022-04-28 0 0.150 0.150 0.167 0.150 0.150 10,300 1,539 0.1494 0.150 0.150 0.167 0.150 0.150 10,300 0.1494 -10.71%
2022-04-27 0 0.168 0.150 0.178 0.150 0.168 183,200 29,872 0.1631 0.168 0.150 0.178 0.150 0.168 183,200 0.1631 0.00%
2022-04-26 0 0.168 0.150 0.180 0.168 0.170 190,000 32,240 0.1697 0.168 0.150 0.180 0.168 0.170 190,000 0.1697 7.01%
2022-04-25 0 0.157 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2022-04-22 0 0.157 0.090 - - - 0 0 - 0.157 0.090 - - - 0 - 0.00%
2022-04-21 0 0.157 - 0.180 - - 0 0 - 0.157 - 0.180 - - 0 - 0.00%
2022-04-20 0 0.157 0.157 0.180 0.157 0.157 80,000 12,560 0.1570 0.157 0.157 0.180 0.157 0.157 80,000 0.1570 -0.63%
2022-04-19 0 0.158 0.158 0.180 - - 0 0 - 0.158 0.158 0.180 - - 0 - 0.00%
2022-04-14 0 0.158 0.150 0.184 - - 0 0 - 0.158 0.150 0.184 - - 0 - 0.00%
2022-04-13 0 0.158 0.154 0.175 0.158 0.158 30,000 4,740 0.1580 0.158 0.154 0.175 0.158 0.158 30,000 0.1580 0.00%
2022-04-12 0 0.158 0.156 0.180 0.158 0.160 30,000 4,780 0.1593 0.158 0.156 0.180 0.158 0.160 30,000 0.1593 -3.27%
2022-04-11 0 0.165 0.165 0.180 0.154 0.188 155,000 25,950 0.1674 0.163 0.163 0.178 0.152 0.186 156,582 0.1657 2.48%
2022-04-08 0 0.161 0.161 0.169 0.161 0.184 256,000 43,110 0.1684 0.159 0.159 0.167 0.159 0.182 258,612 0.1667 -12.97%
2022-04-07 0 0.185 0.160 0.183 0.160 0.187 510,000 82,890 0.1625 0.183 0.158 0.181 0.158 0.185 515,204 0.1609 15.63%
2022-04-06 0 0.160 0.158 0.164 0.157 0.162 620,000 99,280 0.1601 0.158 0.156 0.162 0.155 0.160 626,327 0.1585 2.56%
2022-04-04 0 0.156 0.155 0.200 0.150 0.156 41,000 6,320 0.1541 0.154 0.153 0.198 0.148 0.154 41,418 0.1526 -17.46%
2022-04-01 0 0.189 - 0.190 - - 0 0 - 0.187 - 0.188 - - 0 - 0.00%
2022-03-31 0 0.189 0.102 0.189 0.187 0.190 70,000 13,150 0.1879 0.187 0.101 0.187 0.185 0.188 70,714 0.1860 1.07%
2022-03-30 0 0.187 0.163 0.187 - - 0 0 - 0.185 0.161 0.185 - - 0 - 0.00%
2022-03-29 0 0.187 0.140 0.188 0.187 0.187 10,000 1,870 0.1870 0.185 0.139 0.186 0.185 0.185 10,102 0.1851 12.65%
2022-03-28 0 0.166 0.155 0.190 - - 0 0 - 0.164 0.153 0.188 - - 0 - 0.00%
2022-03-25 0 0.166 0.165 0.187 0.166 0.170 6,521,000 1,082,950 0.1661 0.164 0.163 0.185 0.164 0.168 6,587,541 0.1644 -2.35%
2022-03-24 0 0.170 0.165 0.170 0.164 0.170 370,000 61,760 0.1669 0.168 0.163 0.168 0.162 0.168 373,776 0.1652 9.68%
2022-03-23 0 0.155 0.148 0.164 0.150 0.155 2,210,000 332,410 0.1504 0.153 0.147 0.162 0.148 0.153 2,232,551 0.1489 0.00%
2022-03-22 0 0.155 0.133 0.162 0.155 0.155 100,000 15,500 0.1550 0.153 0.132 0.160 0.153 0.153 101,020 0.1534 -11.43%
2022-03-21 0 0.175 0.160 0.175 - - 0 0 - 0.173 0.158 0.173 - - 0 - 0.00%
2022-03-18 0 0.175 0.155 0.187 0.175 0.175 50,000 8,750 0.1750 0.173 0.153 0.185 0.173 0.173 50,510 0.1732 -7.89%
2022-03-17 0 0.190 0.160 0.190 0.190 0.190 90,000 17,100 0.1900 0.188 0.158 0.188 0.188 0.188 90,918 0.1881 0.00%
2022-03-16 0 0.190 - 0.190 - - 180 34 0.1889 0.188 - 0.188 - - 182 0.1870 0.00%
2022-03-15 0 0.190 0.102 0.192 0.188 0.195 380,000 72,070 0.1897 0.188 0.101 0.190 0.186 0.193 383,878 0.1877 2.15%
2022-03-14 0 0.186 0.160 0.186 0.188 0.190 20,000 3,780 0.1890 0.184 0.158 0.184 0.186 0.188 20,204 0.1871 3.33%
2022-03-11 0 0.180 0.150 0.190 - - 0 0 - 0.178 0.148 0.188 - - 0 - 0.00%
2022-03-10 0 0.180 0.150 0.200 - - 0 0 - 0.178 0.148 0.198 - - 0 - 0.00%
2022-03-09 0 0.180 0.104 0.204 - - 0 0 - 0.178 0.103 0.202 - - 0 - 0.00%
2022-03-08 0 0.180 0.102 0.204 - - 0 0 - 0.178 0.101 0.202 - - 0 - 0.00%
2022-03-07 0 0.180 0.161 0.189 - - 3,000 438 0.1460 0.178 0.159 0.187 - - 3,031 0.1445 0.00%
2022-03-04 0 0.180 0.160 0.199 0.158 0.180 572,000 99,644 0.1742 0.178 0.158 0.197 0.156 0.178 577,837 0.1724 1.12%
2022-03-03 0 0.178 0.175 0.178 - - 0 0 - 0.176 0.173 0.176 - - 0 - 0.00%
2022-03-02 0 0.178 0.158 0.184 0.170 0.178 200,000 34,740 0.1737 0.176 0.156 0.182 0.168 0.176 202,041 0.1719 -3.26%
2022-03-01 0 0.184 0.160 0.184 - - 0 0 - 0.182 0.158 0.182 - - 0 - -0.54%
2022-02-28 0 0.185 0.166 0.199 0.190 0.190 50,000 9,500 0.1900 0.183 0.164 0.197 0.188 0.188 50,510 0.1881 -2.63%
2022-02-25 0 0.190 0.183 0.219 0.190 0.212 204,000 41,000 0.2010 0.188 0.181 0.217 0.188 0.210 206,082 0.1990 -10.38%
2022-02-24 0 0.212 0.212 0.230 - - 0 0 - 0.210 0.210 0.228 - - 0 - 0.00%
2022-02-23 0 0.212 0.212 0.220 - - 0 0 - 0.210 0.210 0.218 - - 0 - 0.00%
2022-02-22 0 0.212 0.200 0.220 - - 0 0 - 0.210 0.198 0.218 - - 0 - -0.93%
2022-02-21 0 0.214 0.198 0.229 0.220 0.221 80,000 17,650 0.2206 0.212 0.196 0.227 0.218 0.219 80,816 0.2184 -2.73%
2022-02-18 0 0.220 0.206 0.238 0.220 0.270 680,000 159,050 0.2339 0.218 0.204 0.236 0.218 0.267 686,939 0.2315 -11.29%
2022-02-17 0 0.248 0.229 0.249 0.235 0.250 180,000 44,090 0.2449 0.245 0.227 0.246 0.233 0.247 181,837 0.2425 -4.62%
2022-02-16 0 0.260 0.250 0.260 - - 0 0 - 0.257 0.247 0.257 - - 0 - -3.70%
2022-02-15 0 0.270 0.250 0.270 - - 5,000 1,200 0.2400 0.267 0.247 0.267 - - 5,051 0.2376 -3.57%
2022-02-14 0 0.280 0.255 0.280 - - 0 0 - 0.277 0.252 0.277 - - 0 - -6.67%
2022-02-11 0 0.300 0.250 0.300 0.335 0.335 10,000 3,350 0.3350 0.297 0.247 0.297 0.332 0.332 10,102 0.3316 3.45%
2022-02-10 0 0.290 0.250 0.295 0.255 0.365 864,000 272,110 0.3149 0.287 0.247 0.292 0.252 0.361 872,816 0.3118 16.00%
2022-02-09 0 0.250 0.237 0.260 0.235 0.250 260,000 63,210 0.2431 0.247 0.235 0.257 0.233 0.247 262,653 0.2407 0.00%
2022-02-08 0 0.250 0.250 0.280 0.250 0.260 230,000 58,350 0.2537 0.247 0.247 0.277 0.247 0.257 232,347 0.2511 -9.09%
2022-02-07 0 0.275 0.260 - - - 0 0 - 0.272 0.257 - - - 0 - 0.00%
2022-02-04 0 0.275 0.275 0.300 - - 0 0 - 0.272 0.272 0.297 - - 0 - 1.85%
2022-01-31 0 0.270 0.270 - - - 0 0 - 0.267 0.267 - - - 0 - 1.89%
2022-01-28 0 0.265 0.231 - - - 0 0 - 0.262 0.229 - - - 0 - 0.00%
2022-01-27 0 0.265 0.230 - - - 0 0 - 0.262 0.228 - - - 0 - 0.00%
2022-01-26 0 0.265 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2022-01-25 0 0.265 0.227 - 0.265 0.265 10,000 2,650 0.2650 0.262 0.225 - 0.262 0.262 10,102 0.2623 0.00%
2022-01-24 0 0.265 0.226 - - - 0 0 - 0.262 0.224 - - - 0 - 0.00%
2022-01-21 0 0.265 0.227 - - - 0 0 - 0.262 0.225 - - - 0 - 0.00%
2022-01-20 0 0.265 0.227 - - - 0 0 - 0.262 0.225 - - - 0 - 0.00%
2022-01-19 0 0.265 0.265 0.300 - - 0 0 - 0.262 0.262 0.297 - - 0 - 0.00%
2022-01-18 0 0.265 0.227 - - - 0 0 - 0.262 0.225 - - - 0 - 0.00%
2022-01-17 0 0.265 0.255 - - - 0 0 - 0.262 0.252 - - - 0 - 0.00%
2022-01-14 0 0.265 0.227 - - - 0 0 - 0.262 0.225 - - - 0 - 0.00%
2022-01-13 0 0.265 0.255 - - - 0 0 - 0.262 0.252 - - - 0 - 0.00%
2022-01-12 0 0.265 0.265 - - - 0 0 - 0.262 0.262 - - - 0 - 0.00%
2022-01-11 0 0.265 0.265 - - - 0 0 - 0.262 0.262 - - - 0 - 0.00%
2022-01-10 0 0.265 0.265 0.330 0.260 0.265 30,000 7,850 0.2617 0.262 0.262 0.327 0.257 0.262 30,306 0.2590 -19.70%
2022-01-07 0 0.330 0.250 0.330 - - 0 0 - 0.327 0.247 0.327 - - 0 - 0.00%
2022-01-06 0 0.330 0.255 0.330 - - 0 0 - 0.327 0.252 0.327 - - 0 - 0.00%
2022-01-05 0 0.330 0.270 0.335 - - 0 0 - 0.327 0.267 0.332 - - 0 - 0.00%
2022-01-04 0 0.330 - 0.330 - - 0 0 - 0.327 - 0.327 - - 0 - 0.00%
2022-01-03 0 0.330 0.255 - - - 0 0 - 0.327 0.252 - - - 0 - 0.00%
2021-12-31 0 0.330 0.255 0.330 - - 0 0 - 0.327 0.252 0.327 - - 0 - 0.00%
2021-12-30 0 0.330 0.255 - - - 0 0 - 0.327 0.252 - - - 0 - 0.00%
2021-12-29 0 0.330 0.270 - - - 0 0 - 0.327 0.267 - - - 0 - 0.00%
2021-12-28 0 0.330 0.300 - 0.330 0.330 38,000 11,950 0.3145 0.327 0.297 - 0.327 0.327 38,388 0.3113 -1.49%
2021-12-24 0 0.335 0.255 - - - 0 0 - 0.332 0.252 - - - 0 - 0.00%
2021-12-23 0 0.335 0.255 - - - 0 0 - 0.332 0.252 - - - 0 - 0.00%
2021-12-22 0 0.335 0.255 - - - 0 0 - 0.332 0.252 - - - 0 - 0.00%
2021-12-21 0 0.335 0.250 - - - 0 0 - 0.332 0.247 - - - 0 - 0.00%
2021-12-20 0 0.335 0.260 0.335 0.335 0.335 10,600 3,527 0.3327 0.332 0.257 0.332 0.332 0.332 10,708 0.3294 3.08%
2021-12-17 0 0.325 0.325 - - - 0 0 - 0.322 0.322 - - - 0 - 0.00%
2021-12-16 0 0.325 0.325 0.375 - - 10,000 3,250 0.3250 0.322 0.322 0.371 - - 10,102 0.3217 0.00%
2021-12-15 0 0.325 0.265 - - - 0 0 - 0.322 0.262 - - - 0 - 0.00%
2021-12-14 0 0.325 0.310 - - - 0 0 - 0.322 0.307 - - - 0 - 0.00%
2021-12-13 0 0.325 0.265 - - - 10 2 0.2000 0.322 0.262 - - - 10 0.1980 0.00%
2021-12-10 0 0.325 0.265 - - - 0 0 - 0.322 0.262 - - - 0 - 0.00%
2021-12-09 0 0.325 0.280 0.400 - - 0 0 - 0.322 0.277 0.396 - - 0 - 0.00%
2021-12-08 0 0.325 0.265 - - - 0 0 - 0.322 0.262 - - - 0 - 0.00%
2021-12-07 0 0.325 0.265 - - - 0 0 - 0.322 0.262 - - - 0 - 0.00%
2021-12-06 0 0.325 0.325 - - - 0 0 - 0.322 0.322 - - - 0 - 0.00%
2021-12-03 0 0.325 0.320 0.350 - - 0 0 - 0.322 0.317 0.346 - - 0 - 0.00%
2021-12-02 0 0.325 0.325 - - - 0 0 - 0.322 0.322 - - - 0 - 0.00%
2021-12-01 0 0.325 0.325 0.350 0.325 0.325 13,000 4,180 0.3215 0.322 0.322 0.346 0.322 0.322 13,133 0.3183 0.00%
2021-11-30 0 0.325 0.325 0.355 0.320 0.325 27,000 8,620 0.3193 0.322 0.322 0.351 0.317 0.322 27,276 0.3160 -12.16%
2021-11-29 0 0.370 0.280 0.380 0.370 0.380 2,580,000 955,150 0.3702 0.366 0.277 0.376 0.366 0.376 2,606,327 0.3665 -5.13%
2021-11-26 0 0.390 0.310 0.395 - - 0 0 - 0.386 0.307 0.391 - - 0 - 0.00%
2021-11-25 0 0.390 0.370 - - - 0 0 - 0.386 0.366 - - - 0 - 0.00%
2021-11-24 0 0.390 0.310 0.510 - - 0 0 - 0.386 0.307 0.505 - - 0 - 0.00%
2021-11-23 0 0.390 0.310 0.495 - - 0 0 - 0.386 0.307 0.490 - - 0 - 0.00%
2021-11-22 0 0.390 0.310 0.500 - - 0 0 - 0.386 0.307 0.495 - - 0 - 0.00%
2021-11-19 0 0.390 0.310 - - - 0 0 - 0.386 0.307 - - - 0 - 0.00%
2021-11-18 0 0.390 0.310 0.510 - - 0 0 - 0.386 0.307 0.505 - - 0 - 0.00%
2021-11-17 0 0.390 0.310 0.405 - - 0 0 - 0.386 0.307 0.401 - - 0 - 0.00%
2021-11-16 0 0.390 0.310 0.390 - - 50,000 19,500 0.3900 0.386 0.307 0.386 - - 50,510 0.3861 0.00%
2021-11-15 0 0.390 0.310 0.390 - - 3,000 930 0.3100 0.386 0.307 0.386 - - 3,031 0.3069 0.00%
2021-11-12 0 0.390 0.325 0.395 - - 0 0 - 0.386 0.322 0.391 - - 0 - 0.00%
2021-11-11 0 0.390 0.310 0.500 - - 0 0 - 0.386 0.307 0.495 - - 0 - 0.00%
2021-11-10 0 0.390 0.295 0.390 0.390 0.395 40,000 15,750 0.3938 0.386 0.292 0.386 0.386 0.391 40,408 0.3898 -2.50%
2021-11-09 0 0.400 0.285 0.500 - - 5,000 1,400 0.2800 0.396 0.282 0.495 - - 5,051 0.2772 0.00%
2021-11-08 0 0.400 0.280 0.500 - - 0 0 - 0.396 0.277 0.495 - - 0 - 0.00%
2021-11-05 0 0.400 - 0.530 - - 0 0 - 0.396 - 0.525 - - 0 - 0.00%
2021-11-04 0 0.400 0.400 0.530 0.400 0.405 500,000 200,250 0.4005 0.396 0.396 0.525 0.396 0.401 505,102 0.3965 -9.09%
2021-11-03 0 0.440 0.405 0.440 0.440 0.440 36,000 15,840 0.4400 0.436 0.401 0.436 0.436 0.436 36,367 0.4356 0.00%
2021-11-02 0 0.440 0.350 0.540 - - 0 0 - 0.436 0.346 0.535 - - 0 - 0.00%
2021-11-01 0 0.440 0.400 0.440 - - 0 0 - 0.436 0.396 0.436 - - 0 - 0.00%
2021-10-29 0 0.440 0.440 0.540 0.440 0.440 11,000 4,840 0.4400 0.436 0.436 0.535 0.436 0.436 11,112 0.4356 0.00%
2021-10-28 0 0.440 0.440 0.550 0.440 0.440 11,400 5,004 0.4389 0.436 0.436 0.544 0.436 0.436 11,516 0.4345 0.00%
2021-10-27 0 0.440 0.440 0.540 0.440 0.440 12,600 5,532 0.4390 0.436 0.436 0.535 0.436 0.436 12,729 0.4346 0.00%
2021-10-26 0 0.440 0.440 0.500 0.400 0.445 355,400 153,370 0.4315 0.436 0.436 0.495 0.396 0.441 359,027 0.4272 -12.00%
2021-10-25 0 0.500 0.405 0.500 0.400 0.500 261,000 114,440 0.4385 0.495 0.401 0.495 0.396 0.495 263,663 0.4340 13.64%
2021-10-22 0 0.440 0.440 0.450 0.440 0.490 1,647,000 784,220 0.4762 0.436 0.436 0.445 0.436 0.485 1,663,806 0.4713 -12.00%
2021-10-21 0 0.050 0.050 0.055 0.048 0.055 2,420,000 121,100 0.0500 0.495 0.495 0.544 0.475 0.544 244,469 0.4954 -9.09%
2021-10-20 0 0.055 0.055 0.056 0.055 0.056 1,388,500 76,555 0.0551 0.544 0.544 0.554 0.544 0.554 140,267 0.5458 0.00%
2021-10-19 0 0.055 0.055 0.060 0.046 0.055 11,150,000 514,250 0.0461 0.544 0.544 0.594 0.455 0.544 1,126,378 0.4566 0.00%
2021-10-18 0 0.055 0.052 0.055 - - 0 0 - 0.544 0.515 0.544 - - 0 - 0.00%
2021-10-15 0 0.055 0.055 0.058 0.054 0.062 4,866,000 274,272 0.0564 0.544 0.544 0.574 0.535 0.614 491,565 0.5580 1.85%
2021-10-12 0 0.054 0.048 0.054 0.054 0.055 4,640,000 253,410 0.0546 0.535 0.475 0.535 0.535 0.544 468,735 0.5406 -1.82%
2021-10-11 0 0.055 0.054 0.055 0.051 0.055 9,600,000 527,160 0.0549 0.544 0.535 0.544 0.505 0.544 969,796 0.5436 7.84%
2021-10-08 0 0.051 0.051 0.055 - - 0 0 - 0.505 0.505 0.544 - - 0 - 2.00%
2021-10-07 0 0.050 0.050 0.055 0.045 0.053 1,950,000 99,470 0.0510 0.495 0.495 0.544 0.445 0.525 196,990 0.5050 -1.96%
2021-10-06 0 0.051 0.051 0.055 0.050 0.050 560,000 28,000 0.0500 0.505 0.505 0.544 0.495 0.495 56,571 0.4949 2.00%
2021-10-05 0 0.050 0.050 0.055 0.049 0.050 620,000 30,940 0.0499 0.495 0.495 0.544 0.485 0.495 62,633 0.4940 -1.96%
2021-10-04 0 0.051 0.051 0.055 0.051 0.051 200,000 10,200 0.0510 0.505 0.505 0.544 0.505 0.505 20,204 0.5048 -7.27%
2021-09-30 0 0.055 0.051 0.055 0.050 0.057 100,000 5,150 0.0515 0.544 0.505 0.544 0.495 0.564 10,102 0.5098 10.00%
2021-09-29 0 0.050 0.050 0.055 0.048 0.059 63,290,000 2,457,860 0.0388 0.495 0.495 0.544 0.475 0.584 6,393,582 0.3844 13.64%
2021-09-28 0 0.044 0.044 0.045 0.044 0.044 10,000 440 0.0440 0.436 0.436 0.445 0.436 0.436 1,010 0.4356 -6.38%
2021-09-27 0 0.047 0.047 0.050 0.047 0.047 254,000 11,918 0.0469 0.465 0.465 0.495 0.465 0.465 25,659 0.4645 -2.08%
2021-09-24 0 0.048 0.048 0.050 0.047 0.050 100,000 4,880 0.0488 0.475 0.475 0.495 0.465 0.495 10,102 0.4831 0.00%
2021-09-23 0 0.048 0.045 0.050 - - 0 0 - 0.475 0.445 0.495 - - 0 - 0.00%
2021-09-21 0 0.048 0.048 0.050 0.048 0.048 800,000 38,400 0.0480 0.475 0.475 0.495 0.475 0.475 80,816 0.4752 2.13%
2021-09-20 0 0.047 0.047 0.051 0.047 0.047 1,150,000 58,050 0.0505 0.465 0.465 0.505 0.465 0.465 116,173 0.4997 0.00%
2021-09-17 0 0.047 0.044 0.047 0.051 0.051 54,000 2,698 0.0500 0.465 0.436 0.465 0.505 0.505 5,455 0.4946 -6.00%
2021-09-16 0 0.050 0.044 0.051 - - 0 0 - 0.495 0.436 0.505 - - 0 - 0.00%
2021-09-15 0 0.050 0.048 0.051 0.048 0.050 6,670,000 329,240 0.0494 0.495 0.475 0.505 0.475 0.495 673,806 0.4886 4.17%
2021-09-14 0 0.048 0.048 0.052 0.048 0.050 2,590,000 128,330 0.0495 0.475 0.475 0.515 0.475 0.495 261,643 0.4905 -2.04%
2021-09-13 0 0.049 0.049 0.052 0.044 0.050 3,510,000 170,540 0.0486 0.485 0.485 0.515 0.436 0.495 354,582 0.4810 11.36%
2021-09-10 0 0.044 0.044 0.046 0.042 0.044 140,000 6,180 0.0441 0.436 0.436 0.455 0.416 0.436 14,143 0.4370 -4.35%
2021-09-09 0 0.046 0.042 0.046 0.042 0.048 490,000 22,120 0.0451 0.455 0.416 0.455 0.416 0.475 49,500 0.4469 9.52%
2021-09-08 0 0.042 0.042 0.046 - - 10,000 420 0.0420 0.416 0.416 0.455 - - 1,010 0.4158 0.00%
2021-09-07 0 0.042 0.038 0.046 - - 0 0 - 0.416 0.376 0.455 - - 0 - 0.00%
2021-09-06 0 0.042 0.038 0.042 - - 0 0 - 0.416 0.376 0.416 - - 0 - 0.00%
2021-09-03 0 0.042 0.040 0.046 0.037 0.048 6,550,000 258,190 0.0394 0.416 0.396 0.455 0.366 0.475 661,684 0.3902 0.00%
2021-09-02 0 0.042 0.042 0.044 0.038 0.042 440,000 17,920 0.0407 0.416 0.416 0.436 0.376 0.416 44,449 0.4032 -2.33%
2021-09-01 0 0.043 0.039 0.044 0.037 0.044 780,000 31,940 0.0409 0.426 0.386 0.436 0.366 0.436 78,796 0.4054 2.38%
2021-08-31 0 0.042 0.039 0.042 0.037 0.044 1,100,000 46,610 0.0424 0.416 0.386 0.416 0.366 0.436 111,122 0.4194 5.00%
2021-08-30 0 0.040 0.040 0.046 - - 0 0 - 0.396 0.396 0.455 - - 0 - 0.00%
2021-08-27 0 0.040 0.040 0.046 - - 0 0 - 0.396 0.396 0.455 - - 0 - 0.00%
2021-08-26 0 0.040 0.040 0.048 0.040 0.040 1,090,000 43,600 0.0400 0.396 0.396 0.475 0.396 0.396 110,112 0.3960 -6.98%
2021-08-25 0 0.043 0.043 0.045 0.040 0.046 1,490,000 61,550 0.0413 0.426 0.426 0.445 0.396 0.455 150,520 0.4089 -6.52%
2021-08-24 0 0.046 0.041 0.050 0.046 0.050 4,660,000 226,360 0.0486 0.455 0.406 0.495 0.455 0.495 470,755 0.4808 17.95%
2021-08-23 0 0.039 0.039 0.046 0.039 0.039 370,000 14,430 0.0390 0.386 0.386 0.455 0.386 0.386 37,378 0.3861 0.00%
2021-08-20 0 0.039 0.039 0.044 0.039 0.039 63,000 2,443 0.0388 0.386 0.386 0.436 0.386 0.386 6,364 0.3839 -2.50%
2021-08-19 0 0.040 0.039 0.046 0.039 0.040 120,000 4,700 0.0392 0.396 0.386 0.455 0.386 0.396 12,122 0.3877 0.00%
2021-08-18 0 0.040 0.040 0.046 - - 0 0 - 0.396 0.396 0.455 - - 0 - 0.00%
2021-08-17 0 0.040 0.040 0.048 0.040 0.041 70,000 2,820 0.0403 0.396 0.396 0.475 0.396 0.406 7,071 0.3988 -9.09%
2021-08-16 0 0.044 0.044 0.048 0.040 0.044 604,000 26,512 0.0439 0.436 0.436 0.475 0.396 0.436 61,016 0.4345 10.00%
2021-08-13 0 0.040 0.039 0.044 0.040 0.040 500,000 20,000 0.0400 0.396 0.386 0.436 0.396 0.396 50,510 0.3960 0.00%
2021-08-12 0 0.040 0.040 0.047 - - 100,000 4,300 0.0430 0.396 0.396 0.465 - - 10,102 0.4257 0.00%
2021-08-11 0 0.040 0.039 0.048 - - 0 0 - 0.396 0.386 0.475 - - 0 - 0.00%
2021-08-10 0 0.040 0.039 0.048 - - 0 0 - 0.396 0.386 0.475 - - 0 - 0.00%
2021-08-09 0 0.040 0.039 0.046 - - 0 0 - 0.396 0.386 0.455 - - 0 - 0.00%
2021-08-06 0 0.040 0.039 0.045 - - 0 0 - 0.396 0.386 0.445 - - 0 - 0.00%
2021-08-05 0 0.040 0.039 0.044 0.040 0.044 620,000 25,200 0.0406 0.396 0.386 0.436 0.396 0.436 62,633 0.4023 -9.09%
2021-08-04 0 0.044 0.042 0.049 - - 0 0 - 0.436 0.416 0.485 - - 0 - 0.00%
2021-08-03 0 0.044 0.044 0.049 0.044 0.048 2,500,000 117,350 0.0469 0.436 0.436 0.485 0.436 0.475 252,551 0.4647 -4.35%
2021-08-02 0 0.046 0.036 0.046 0.043 0.047 2,954,000 135,270 0.0458 0.455 0.356 0.455 0.426 0.465 298,414 0.4533 35.29%
2021-07-30 0 0.034 0.034 0.036 0.034 0.034 12,000 390 0.0325 0.337 0.337 0.356 0.337 0.337 1,212 0.3217 -5.56%
2021-07-29 0 0.036 0.036 0.043 0.036 0.040 100,000 3,640 0.0364 0.356 0.356 0.426 0.356 0.396 10,102 0.3603 -10.00%
2021-07-28 0 0.040 0.040 0.044 0.040 0.040 30,000 1,200 0.0400 0.396 0.396 0.436 0.396 0.396 3,031 0.3960 0.00%
2021-07-27 0 0.040 0.036 0.043 - - 0 0 - 0.396 0.356 0.426 - - 0 - 0.00%
2021-07-26 0 0.040 0.036 0.040 - - 0 0 - 0.396 0.356 0.396 - - 0 - 0.00%
2021-07-23 0 0.040 0.036 0.041 0.040 0.041 40,000 1,610 0.0403 0.396 0.356 0.406 0.396 0.406 4,041 0.3984 2.56%
2021-07-22 0 0.039 0.039 0.042 - - 0 0 - 0.386 0.386 0.416 - - 0 - 0.00%
2021-07-21 0 0.039 0.039 0.042 - - 0 0 - 0.386 0.386 0.416 - - 0 - 5.41%
2021-07-20 0 0.037 0.033 0.037 0.037 0.037 500,000 18,500 0.0370 0.366 0.327 0.366 0.366 0.366 50,510 0.3663 0.00%
2021-07-19 0 0.037 0.037 0.043 - - 0 0 - 0.366 0.366 0.426 - - 0 - 0.00%
2021-07-16 0 0.037 0.036 0.044 - - 0 0 - 0.366 0.356 0.436 - - 0 - 0.00%
2021-07-15 0 0.037 0.037 0.043 0.037 0.037 120,000 4,440 0.0370 0.366 0.366 0.426 0.366 0.366 12,122 0.3663 2.78%
2021-07-14 0 0.036 0.036 0.043 - - 0 0 - 0.356 0.356 0.426 - - 0 - 0.00%
2021-07-13 0 0.036 0.036 0.043 - - 0 0 - 0.356 0.356 0.426 - - 0 - 0.00%
2021-07-12 0 0.036 0.035 0.042 - - 0 0 - 0.356 0.346 0.416 - - 0 - 0.00%
2021-07-09 0 0.036 0.036 0.044 - - 0 0 - 0.356 0.356 0.436 - - 0 - 0.00%
2021-07-08 0 0.036 0.033 0.043 0.035 0.036 360,000 12,700 0.0353 0.356 0.327 0.426 0.346 0.356 36,367 0.3492 0.00%
2021-07-07 0 0.036 0.036 0.043 - - 0 0 - 0.356 0.356 0.426 - - 0 - 0.00%
2021-07-06 0 0.036 0.036 0.040 - - 0 0 - 0.356 0.356 0.396 - - 0 - 0.00%
2021-07-05 0 0.036 0.036 0.041 0.036 0.036 20,000 720 0.0360 0.356 0.356 0.406 0.356 0.356 2,020 0.3564 -5.26%
2021-07-02 0 0.038 0.034 0.040 - - 0 0 - 0.376 0.337 0.396 - - 0 - 0.00%
2021-06-30 0 0.038 0.038 0.040 0.038 0.038 50,000 1,900 0.0380 0.376 0.376 0.396 0.376 0.376 5,051 0.3762 0.00%
2021-06-29 0 0.038 0.037 0.038 0.038 0.038 430,000 16,340 0.0380 0.376 0.366 0.376 0.376 0.376 43,439 0.3762 0.00%
2021-06-28 0 0.038 0.038 0.040 - - 0 0 - 0.376 0.376 0.396 - - 0 - 0.00%
2021-06-25 0 0.038 0.037 0.041 0.037 0.043 380,000 14,780 0.0389 0.376 0.366 0.406 0.366 0.426 38,388 0.3850 -9.52%
2021-06-24 0 0.042 0.038 0.042 0.037 0.043 390,000 15,030 0.0385 0.416 0.376 0.416 0.366 0.426 39,398 0.3815 13.51%
2021-06-23 0 0.037 0.037 0.042 0.035 0.040 2,380,000 89,010 0.0374 0.366 0.366 0.416 0.346 0.396 240,429 0.3702 -19.57%
2021-06-22 0 0.046 0.038 0.046 - - 750 21 0.0280 0.455 0.376 0.455 - - 76 0.2772 0.00%
2021-06-21 0 0.046 0.040 0.047 0.037 0.047 1,750,000 75,450 0.0431 0.455 0.396 0.465 0.366 0.465 176,786 0.4268 -2.13%
2021-06-18 0 0.047 0.047 0.048 0.040 0.048 120,000 5,230 0.0436 0.465 0.465 0.475 0.396 0.475 12,122 0.4314 27.03%
2021-06-17 0 0.037 0.037 0.045 0.037 0.037 10,000 370 0.0370 0.366 0.366 0.445 0.366 0.366 1,010 0.3663 2.78%
2021-06-16 0 0.036 0.037 0.046 0.036 0.040 450,000 17,080 0.0380 0.356 0.366 0.455 0.356 0.396 45,459 0.3757 -12.20%
2021-06-15 0 0.041 0.038 0.047 - - 0 0 - 0.406 0.376 0.465 - - 0 - 0.00%
2021-06-11 0 0.041 0.038 0.047 - - 0 0 - 0.406 0.376 0.465 - - 0 - 0.00%
2021-06-10 0 0.041 0.041 0.050 - - 0 0 - 0.406 0.406 0.495 - - 0 - 0.00%
2021-06-09 0 0.041 0.041 0.047 - - 0 0 - 0.406 0.406 0.465 - - 0 - 0.00%
2021-06-08 0 0.041 0.041 0.047 - - 0 0 - 0.406 0.406 0.465 - - 0 - 0.00%
2021-06-07 0 0.041 0.041 0.047 0.041 0.041 20,000 820 0.0410 0.406 0.406 0.465 0.406 0.406 2,020 0.4059 0.00%
2021-06-04 0 0.041 0.041 0.048 - - 0 0 - 0.406 0.406 0.475 - - 0 - 0.00%
2021-06-03 0 0.041 0.041 0.046 0.041 0.041 60,000 2,460 0.0410 0.406 0.406 0.455 0.406 0.406 6,061 0.4059 0.00%
2021-06-02 0 0.041 0.039 0.048 0.041 0.041 360,000 14,760 0.0410 0.406 0.386 0.475 0.406 0.406 36,367 0.4059 2.50%
2021-06-01 0 0.040 0.040 0.049 0.039 0.043 710,000 28,360 0.0399 0.396 0.396 0.485 0.386 0.426 71,724 0.3954 -6.98%
2021-05-31 0 0.043 0.043 0.051 - - 0 0 - 0.426 0.426 0.505 - - 0 - 0.00%
2021-05-28 0 0.043 0.043 0.052 - - 0 0 - 0.426 0.426 0.515 - - 0 - 0.00%
2021-05-27 0 0.043 0.043 0.056 0.043 0.043 220,000 9,460 0.0430 0.426 0.426 0.554 0.426 0.426 22,224 0.4257 -2.27%
2021-05-26 0 0.044 0.044 0.052 0.044 0.044 130,000 5,720 0.0440 0.436 0.436 0.515 0.436 0.436 13,133 0.4356 2.33%
2021-05-25 0 0.043 0.043 0.052 0.043 0.045 40,000 1,780 0.0445 0.426 0.426 0.515 0.426 0.445 4,041 0.4405 -4.44%
2021-05-24 0 0.045 0.045 0.052 0.045 0.045 60,000 2,700 0.0450 0.445 0.445 0.515 0.445 0.445 6,061 0.4455 0.00%
2021-05-21 0 0.045 0.045 0.048 0.045 0.045 300,000 13,500 0.0450 0.445 0.445 0.475 0.445 0.445 30,306 0.4455 -6.25%
2021-05-20 0 0.048 0.042 0.048 0.048 0.048 50,000 2,400 0.0480 0.475 0.416 0.475 0.475 0.475 5,051 0.4752 -4.00%
2021-05-18 0 0.050 0.048 0.050 0.050 0.050 60,000 3,000 0.0500 0.495 0.475 0.495 0.495 0.495 6,061 0.4949 0.00%
2021-05-17 0 0.050 0.048 0.050 - - 0 0 - 0.495 0.475 0.495 - - 0 - 0.00%
2021-05-14 0 0.050 0.048 0.050 0.053 0.053 190,000 10,070 0.0530 0.495 0.475 0.495 0.525 0.525 19,194 0.5246 0.00%
2021-05-13 0 0.050 0.048 0.050 - - 0 0 - 0.495 0.475 0.495 - - 0 - 0.00%
2021-05-12 0 0.050 0.050 0.051 0.050 0.050 602,000 30,088 0.0500 0.495 0.495 0.505 0.495 0.495 60,814 0.4948 -3.85%
2021-05-11 0 0.052 0.048 0.052 - - 0 0 - 0.515 0.475 0.515 - - 0 - 0.00%
2021-05-10 0 0.052 0.049 0.052 0.052 0.052 20,000 1,040 0.0520 0.515 0.485 0.515 0.515 0.515 2,020 0.5147 1.96%
2021-05-07 0 0.051 0.051 0.052 - - 0 0 - 0.505 0.505 0.515 - - 0 - 0.00%
2021-05-06 0 0.051 0.051 0.052 0.051 0.051 60,000 3,060 0.0510 0.505 0.505 0.515 0.505 0.505 6,061 0.5048 0.00%
2021-05-05 0 0.051 0.050 0.053 0.051 0.051 40,000 2,040 0.0510 0.505 0.495 0.525 0.505 0.505 4,041 0.5048 0.00%
2021-05-04 0 0.051 0.051 0.053 0.051 0.051 1,430,000 73,330 0.0513 0.505 0.505 0.525 0.505 0.505 144,459 0.5076 4.08%
2021-05-03 0 0.049 0.049 0.054 - - 0 0 - 0.485 0.485 0.535 - - 0 - 0.00%
2021-04-30 0 0.049 0.049 0.057 - - 0 0 - 0.485 0.485 0.564 - - 0 - 0.00%
2021-04-29 0 0.049 0.049 0.056 - - 0 0 - 0.485 0.485 0.554 - - 0 - 2.08%
2021-04-28 0 0.048 0.048 0.056 0.048 0.048 134,000 6,416 0.0479 0.475 0.475 0.554 0.475 0.475 13,537 0.4740 0.00%
2021-04-27 0 0.048 0.048 0.055 0.048 0.048 250,000 11,950 0.0478 0.475 0.475 0.544 0.475 0.475 25,255 0.4732 -7.69%
2021-04-26 0 0.052 0.048 0.052 0.052 0.052 50,000 2,600 0.0520 0.515 0.475 0.515 0.515 0.515 5,051 0.5147 0.00%
2021-04-23 0 0.052 0.052 0.053 - - 0 0 - 0.515 0.515 0.525 - - 0 - 0.00%
2021-04-22 0 0.052 0.048 0.052 0.052 0.052 50,000 2,600 0.0520 0.515 0.475 0.515 0.515 0.515 5,051 0.5147 -1.89%
2021-04-21 0 0.053 0.048 0.053 - - 8,000 344 0.0430 0.525 0.475 0.525 - - 808 0.4257 0.00%
2021-04-20 0 0.053 0.050 0.053 0.050 0.055 710,000 38,220 0.0538 0.525 0.495 0.525 0.495 0.544 71,724 0.5329 -1.85%
2021-04-19 0 0.054 0.050 0.054 0.053 0.055 1,810,000 96,930 0.0536 0.535 0.495 0.535 0.525 0.544 182,847 0.5301 17.39%
2021-04-16 0 0.046 0.046 0.052 0.045 0.046 21,000 951 0.0453 0.455 0.455 0.515 0.445 0.455 2,121 0.4483 -13.21%
2021-04-15 0 0.053 0.050 0.053 0.053 0.055 340,000 18,380 0.0541 0.525 0.495 0.525 0.525 0.544 34,347 0.5351 6.00%
2021-04-14 0 0.050 0.050 0.052 0.050 0.050 20,000 1,000 0.0500 0.495 0.495 0.515 0.495 0.495 2,020 0.4949 0.00%
2021-04-13 0 0.050 0.048 0.051 0.048 0.051 440,000 21,970 0.0499 0.495 0.475 0.505 0.475 0.505 44,449 0.4943 -9.09%
2021-04-12 0 0.055 0.051 0.055 0.055 0.059 2,970,000 164,830 0.0555 0.544 0.505 0.544 0.544 0.584 300,031 0.5494 0.00%
2021-04-09 0 0.055 0.051 0.055 0.040 0.055 3,890,000 194,340 0.0500 0.544 0.505 0.544 0.396 0.544 392,969 0.4945 27.91%
2021-04-08 0 0.043 0.043 0.048 - - 0 0 - 0.426 0.426 0.475 - - 0 - 0.00%
2021-04-07 0 0.043 0.039 0.045 0.043 0.043 250,000 10,750 0.0430 0.426 0.386 0.445 0.426 0.426 25,255 0.4257 -4.44%
2021-04-01 0 0.045 0.039 0.045 0.039 0.047 90,000 4,090 0.0454 0.445 0.386 0.445 0.386 0.465 9,092 0.4499 18.42%
2021-03-31 0 0.038 0.035 0.040 - - 0 0 - 0.376 0.346 0.396 - - 0 - 0.00%
2021-03-30 0 0.038 0.038 0.040 0.038 0.038 60,000 2,280 0.0380 0.376 0.376 0.396 0.376 0.376 6,061 0.3762 8.57%
2021-03-29 0 0.035 0.035 0.038 0.035 0.035 20,000 700 0.0350 0.346 0.346 0.376 0.346 0.346 2,020 0.3465 -7.89%
2021-03-26 0 0.038 0.037 0.039 0.038 0.038 60,000 2,280 0.0380 0.376 0.366 0.386 0.376 0.376 6,061 0.3762 -2.56%
2021-03-25 0 0.039 0.037 0.039 - - 0 0 - 0.386 0.366 0.386 - - 0 - 0.00%
2021-03-24 0 0.039 0.037 0.040 0.039 0.041 160,000 6,410 0.0401 0.386 0.366 0.396 0.386 0.406 16,163 0.3966 -7.14%
2021-03-23 0 0.042 0.037 0.042 - - 0 0 - 0.416 0.366 0.416 - - 0 - 0.00%
2021-03-22 0 0.042 0.037 0.047 0.042 0.043 60,000 2,570 0.0428 0.416 0.366 0.465 0.416 0.426 6,061 0.4240 0.00%
2021-03-19 0 0.042 0.037 0.042 - - 0 0 - 0.416 0.366 0.416 - - 0 - 0.00%
2021-03-18 0 0.042 0.037 0.043 - - 0 0 - 0.416 0.366 0.426 - - 0 - -2.33%
2021-03-17 0 0.043 0.039 0.043 - - 0 0 - 0.426 0.386 0.426 - - 0 - -2.27%
2021-03-16 0 0.044 0.039 0.045 0.032 0.047 771,000 30,935 0.0401 0.436 0.386 0.445 0.317 0.465 77,887 0.3972 -10.20%
2021-03-15 0 0.049 0.032 0.049 0.039 0.049 370,000 15,010 0.0406 0.485 0.317 0.485 0.386 0.485 37,378 0.4016 13.95%
2021-03-12 0 0.043 0.040 0.048 0.043 0.045 380,500 16,727 0.0440 0.426 0.396 0.475 0.426 0.445 38,438 0.4352 -6.52%
2021-03-11 0 0.046 0.046 0.048 - - 0 0 - 0.455 0.455 0.475 - - 0 - 0.00%
2021-03-10 0 0.046 0.046 0.049 0.045 0.046 590,000 26,840 0.0455 0.455 0.455 0.485 0.445 0.455 59,602 0.4503 -6.12%
2021-03-09 0 0.049 0.045 0.050 0.046 0.050 30,000 1,420 0.0473 0.485 0.445 0.495 0.455 0.495 3,031 0.4686 -2.00%
2021-03-08 0 0.050 0.046 0.050 - - 2,000 72 0.0360 0.495 0.455 0.495 - - 202 0.3564 0.00%
2021-03-05 0 0.050 0.050 0.052 0.048 0.050 20,000 980 0.0490 0.495 0.495 0.515 0.475 0.495 2,020 0.4851 0.00%
2021-03-04 0 0.050 0.041 0.050 - - 0 0 - 0.495 0.406 0.495 - - 0 - 0.00%
2021-03-03 0 0.050 0.046 0.050 - - 0 0 - 0.495 0.455 0.495 - - 0 - 0.00%
2021-03-02 0 0.050 0.041 0.052 0.050 0.050 20,000 1,000 0.0500 0.495 0.406 0.515 0.495 0.495 2,020 0.4949 2.04%
2021-03-01 0 0.049 0.046 0.050 - - 0 0 - 0.485 0.455 0.495 - - 0 - 0.00%
2021-02-26 0 0.049 0.045 0.050 - - 0 0 - 0.485 0.445 0.495 - - 0 - -2.00%
2021-02-25 0 0.050 0.046 0.051 0.045 0.050 694,000 32,332 0.0466 0.495 0.455 0.505 0.445 0.495 70,108 0.4612 -1.96%
2021-02-24 0 0.051 0.047 0.053 0.048 0.052 340,000 17,150 0.0504 0.505 0.465 0.525 0.475 0.515 34,347 0.4993 -1.92%
2021-02-23 0 0.052 0.052 0.053 0.049 0.049 14,000 670 0.0479 0.515 0.515 0.525 0.485 0.485 1,414 0.4737 -1.89%
2021-02-22 0 0.053 0.045 0.053 0.046 0.053 1,680,000 82,160 0.0489 0.525 0.445 0.525 0.455 0.525 169,714 0.4841 6.00%
2021-02-19 0 0.050 0.048 0.054 0.048 0.051 520,000 25,030 0.0481 0.495 0.475 0.535 0.475 0.505 52,531 0.4765 0.00%
2021-02-18 0 0.050 0.048 0.050 0.050 0.058 1,872,000 94,528 0.0505 0.495 0.475 0.495 0.495 0.574 189,110 0.4999 -13.79%
2021-02-17 0 0.058 0.052 0.058 0.058 0.058 60,000 3,480 0.0580 0.574 0.515 0.574 0.574 0.574 6,061 0.5741 0.00%
2021-02-16 0 0.058 0.058 0.059 0.055 0.058 720,000 41,410 0.0575 0.574 0.574 0.584 0.544 0.574 72,735 0.5693 0.00%
2021-02-11 0 0.058 0.052 0.059 - - 0 0 - 0.574 0.515 0.584 - - 0 - 0.00%
2021-02-10 0 0.058 0.055 0.059 0.050 0.060 900,000 50,450 0.0561 0.574 0.544 0.584 0.495 0.594 90,918 0.5549 -3.33%
2021-02-09 0 0.060 0.046 0.060 0.050 0.063 830,000 47,020 0.0567 0.594 0.455 0.594 0.495 0.624 83,847 0.5608 20.00%
2021-02-08 0 0.050 0.045 0.052 0.049 0.050 510,000 25,090 0.0492 0.495 0.445 0.515 0.485 0.495 51,520 0.4870 4.17%
2021-02-05 0 0.048 0.045 0.048 0.048 0.048 200,000 9,600 0.0480 0.475 0.445 0.475 0.475 0.475 20,204 0.4752 0.00%
2021-02-04 0 0.048 0.045 0.048 0.048 0.048 210,000 10,080 0.0480 0.475 0.445 0.475 0.475 0.475 21,214 0.4752 -2.04%
2021-02-03 0 0.049 0.045 0.050 0.045 0.049 160,000 7,390 0.0462 0.485 0.445 0.495 0.445 0.485 16,163 0.4572 6.52%
2021-02-02 0 0.046 0.041 0.047 0.045 0.047 140,000 6,320 0.0451 0.455 0.406 0.465 0.445 0.465 14,143 0.4469 -4.17%
2021-02-01 0 0.048 0.046 0.048 0.045 0.049 320,000 15,010 0.0469 0.475 0.455 0.475 0.445 0.485 32,327 0.4643 2.13%
2021-01-29 0 0.047 0.041 0.048 - - 0 0 - 0.465 0.406 0.475 - - 0 - 0.00%
2021-01-28 0 0.047 0.041 0.048 - - 0 0 - 0.465 0.406 0.475 - - 0 - -2.08%
2021-01-27 0 0.048 0.046 0.049 0.046 0.048 24,000 1,104 0.0460 0.475 0.455 0.485 0.455 0.475 2,424 0.4554 0.00%
2021-01-26 0 0.048 0.045 0.049 0.045 0.049 270,000 12,670 0.0469 0.475 0.445 0.485 0.445 0.485 27,276 0.4645 -2.04%
2021-01-25 0 0.049 0.046 0.049 0.046 0.049 2,020,000 92,980 0.0460 0.485 0.455 0.485 0.455 0.485 204,061 0.4556 0.00%
2021-01-22 0 0.049 0.046 0.049 0.046 0.049 2,300,000 107,880 0.0469 0.485 0.455 0.485 0.455 0.485 232,347 0.4643 0.00%
2021-01-21 0 0.049 0.048 0.049 0.046 0.049 140,000 6,650 0.0475 0.485 0.475 0.485 0.455 0.485 14,143 0.4702 -2.00%
2021-01-20 0 0.050 0.048 0.050 0.048 0.051 2,100,000 101,860 0.0485 0.495 0.475 0.495 0.475 0.505 212,143 0.4801 4.17%
2021-01-19 0 0.048 0.047 0.048 0.045 0.048 720,000 32,790 0.0455 0.475 0.465 0.475 0.445 0.475 72,735 0.4508 -2.04%
2021-01-18 0 0.049 0.046 0.049 0.046 0.050 170,000 8,440 0.0496 0.485 0.455 0.485 0.455 0.495 17,173 0.4915 2.08%
2021-01-15 0 0.048 0.047 0.048 0.045 0.048 328,000 15,210 0.0464 0.475 0.465 0.475 0.445 0.475 33,135 0.4590 0.00%
2021-01-14 0 0.048 0.046 0.050 0.045 0.052 400,000 18,800 0.0470 0.475 0.455 0.495 0.445 0.515 40,408 0.4653 -5.88%
2021-01-13 0 0.051 0.046 0.051 0.043 0.052 440,000 20,680 0.0470 0.505 0.455 0.505 0.426 0.515 44,449 0.4653 -3.77%
2021-01-12 0 0.053 0.044 0.053 - - 0 0 - 0.525 0.436 0.525 - - 0 - 0.00%
2021-01-11 0 0.053 0.043 0.053 0.050 0.054 1,210,000 60,910 0.0503 0.525 0.426 0.525 0.495 0.535 122,235 0.4983 1.92%
2021-01-08 0 0.052 0.044 0.052 - - 0 0 - 0.515 0.436 0.515 - - 0 - 0.00%
2021-01-07 0 0.052 0.043 0.052 - - 0 0 - 0.515 0.426 0.515 - - 0 - 0.00%
2021-01-06 0 0.052 0.045 0.053 - - 0 0 - 0.515 0.445 0.525 - - 0 - 0.00%
2021-01-05 0 0.052 0.046 0.052 - - 0 0 - 0.515 0.455 0.515 - - 0 - -1.89%
2021-01-04 0 0.053 0.047 0.053 - - 0 0 - 0.525 0.465 0.525 - - 0 - 0.00%
2020-12-31 0 0.053 0.046 0.053 0.052 0.054 80,000 4,180 0.0523 0.525 0.455 0.525 0.515 0.535 8,082 0.5172 1.92%
2020-12-30 0 0.052 0.045 0.052 - - 0 0 - 0.515 0.445 0.515 - - 0 - 0.00%
2020-12-29 0 0.052 0.045 0.052 - - 0 0 - 0.515 0.445 0.515 - - 0 - 0.00%
2020-12-28 0 0.052 0.045 0.052 - - 250 10 0.0400 0.515 0.445 0.515 - - 25 0.3960 0.00%
2020-12-24 0 0.052 0.044 0.052 - - 0 0 - 0.515 0.436 0.515 - - 0 - 0.00%
2020-12-23 0 0.052 0.045 0.052 - - 0 0 - 0.515 0.445 0.515 - - 0 - 0.00%
2020-12-22 0 0.052 0.046 0.052 0.052 0.052 100,000 5,200 0.0520 0.515 0.455 0.515 0.515 0.515 10,102 0.5147 -1.89%
2020-12-21 0 0.053 0.045 0.053 - - 0 0 - 0.525 0.445 0.525 - - 0 - 0.00%
2020-12-18 0 0.053 0.045 0.053 0.042 0.057 1,760,000 84,500 0.0480 0.525 0.445 0.525 0.416 0.564 177,796 0.4753 -1.85%
2020-12-17 0 0.054 0.044 0.054 0.042 0.054 510,000 24,140 0.0473 0.535 0.436 0.535 0.416 0.535 51,520 0.4686 -3.57%
2020-12-16 0 0.056 0.048 0.056 0.056 0.056 470,000 26,320 0.0560 0.554 0.475 0.554 0.554 0.554 47,480 0.5543 0.00%
2020-12-15 0 0.056 0.041 0.056 0.056 0.056 110,000 6,160 0.0560 0.554 0.406 0.554 0.554 0.554 11,112 0.5543 0.00%
2020-12-14 0 0.056 0.041 0.056 0.056 0.056 50,000 2,800 0.0560 0.554 0.406 0.554 0.554 0.554 5,051 0.5543 1.82%
2020-12-11 0 0.055 0.047 0.056 - - 0 0 - 0.544 0.465 0.554 - - 0 - 0.00%
2020-12-10 0 0.055 0.049 0.055 0.055 0.055 220,000 12,100 0.0550 0.544 0.485 0.544 0.544 0.544 22,224 0.5444 0.00%
2020-12-09 0 0.055 0.048 0.056 0.055 0.055 300,000 16,500 0.0550 0.544 0.475 0.554 0.544 0.544 30,306 0.5444 -1.79%
2020-12-08 0 0.056 0.050 0.056 0.056 0.058 260,000 14,760 0.0568 0.554 0.495 0.554 0.554 0.574 26,265 0.5620 1.82%
2020-12-07 0 0.055 0.051 0.055 0.055 0.055 30,000 1,650 0.0550 0.544 0.505 0.544 0.544 0.544 3,031 0.5444 -1.79%
2020-12-04 0 0.056 0.049 0.057 0.056 0.057 13,000,000 730,000 0.0562 0.554 0.485 0.564 0.554 0.564 1,313,265 0.5559 -1.75%
2020-12-03 0 0.057 0.048 0.057 - - 0 0 - 0.564 0.475 0.564 - - 0 - 0.00%
2020-12-02 0 0.057 0.047 0.057 0.046 0.057 190,000 9,970 0.0525 0.564 0.465 0.564 0.455 0.564 19,194 0.5194 0.00%
2020-12-01 0 0.057 0.047 0.057 0.047 0.061 2,149,000 125,783 0.0585 0.564 0.465 0.564 0.465 0.604 217,093 0.5794 14.00%
2020-11-30 0 0.050 0.045 0.050 0.043 0.058 1,525,000 74,470 0.0488 0.495 0.445 0.495 0.426 0.574 154,056 0.4834 -13.79%
2020-11-27 0 0.058 0.045 0.058 0.058 0.060 430,000 25,390 0.0590 0.574 0.445 0.574 0.574 0.594 43,439 0.5845 0.00%
2020-11-26 0 0.058 0.046 0.058 0.058 0.059 3,900,000 226,600 0.0581 0.574 0.455 0.574 0.574 0.584 393,980 0.5752 -1.69%
2020-11-25 0 0.059 0.059 0.060 0.058 0.059 4,520,000 262,680 0.0581 0.584 0.584 0.594 0.574 0.584 456,612 0.5753 0.00%
2020-11-24 0 0.059 0.046 0.060 0.058 0.061 2,880,000 168,390 0.0585 0.584 0.455 0.594 0.574 0.604 290,939 0.5788 -3.28%
2020-11-23 0 0.061 0.059 0.061 0.059 0.061 400,000 23,640 0.0591 0.604 0.584 0.604 0.584 0.604 40,408 0.5850 0.00%
2020-11-20 0 0.061 0.055 0.061 0.061 0.061 200,000 12,200 0.0610 0.604 0.544 0.604 0.604 0.604 20,204 0.6038 0.00%
2020-11-19 0 0.061 0.059 0.061 0.059 0.063 5,080,000 306,850 0.0604 0.604 0.584 0.604 0.584 0.624 513,184 0.5979 1.67%
2020-11-18 0 0.060 0.052 0.060 0.051 0.060 5,470,000 293,340 0.0536 0.594 0.515 0.594 0.505 0.594 552,582 0.5309 17.65%
2020-11-17 0 0.051 0.050 0.053 0.044 0.051 7,522,000 364,034 0.0484 0.505 0.495 0.525 0.436 0.505 759,876 0.4791 15.91%
2020-11-16 0 0.044 0.040 0.044 0.040 0.044 2,510,000 101,880 0.0406 0.436 0.396 0.436 0.396 0.436 253,561 0.4018 10.00%
2020-11-13 0 0.040 0.040 0.042 0.039 0.040 180,000 7,180 0.0399 0.396 0.396 0.416 0.386 0.396 18,184 0.3949 2.56%
2020-11-12 0 0.039 0.033 0.039 0.038 0.039 1,090,000 41,430 0.0380 0.386 0.327 0.386 0.376 0.386 110,112 0.3763 8.33%
2020-11-11 0 0.036 0.035 0.036 0.035 0.037 160,000 5,620 0.0351 0.356 0.346 0.356 0.346 0.366 16,163 0.3477 5.88%
2020-11-10 0 0.034 0.034 0.036 0.034 0.034 751,000 25,530 0.0340 0.337 0.337 0.356 0.337 0.337 75,866 0.3365 -2.86%
2020-11-09 0 0.035 0.033 0.035 0.034 0.035 320,000 10,900 0.0341 0.346 0.327 0.346 0.337 0.346 32,327 0.3372 0.00%
2020-11-06 0 0.035 0.032 0.035 0.030 0.035 1,240,000 39,340 0.0317 0.346 0.317 0.346 0.297 0.346 125,265 0.3141 6.06%
2020-11-05 0 0.033 0.031 0.035 0.033 0.036 3,050,000 104,090 0.0341 0.327 0.307 0.346 0.327 0.356 308,112 0.3378 -2.94%
2020-11-04 0 0.034 0.030 0.034 - - 0 0 - 0.337 0.297 0.337 - - 0 - 0.00%
2020-11-03 0 0.034 0.030 0.034 - - 0 0 - 0.337 0.297 0.337 - - 0 - 0.00%
2020-11-02 0 0.034 0.030 0.034 0.029 0.034 760,000 23,940 0.0315 0.337 0.297 0.337 0.287 0.337 76,776 0.3118 17.24%
2020-10-30 0 0.029 0.029 0.032 0.026 0.038 15,960,000 464,830 0.0291 0.287 0.287 0.317 0.257 0.376 1,612,286 0.2883 -23.68%
2020-10-29 0 0.038 0.030 0.038 0.036 0.038 2,690,000 101,860 0.0379 0.376 0.297 0.376 0.356 0.376 271,745 0.3748 8.57%
2020-10-28 0 0.035 0.027 0.035 0.034 0.035 320,000 10,900 0.0341 0.346 0.267 0.346 0.337 0.346 32,327 0.3372 12.90%
2020-10-27 0 0.031 0.030 0.036 0.030 0.038 13,750,000 423,730 0.0308 0.307 0.297 0.356 0.297 0.376 1,389,031 0.3051 -18.42%
2020-10-23 0 0.038 0.038 0.039 0.038 0.038 620,000 23,560 0.0380 0.376 0.376 0.386 0.376 0.376 62,633 0.3762 0.00%
2020-10-22 0 0.038 0.037 0.039 0.034 0.038 910,000 33,140 0.0364 0.376 0.366 0.386 0.337 0.376 91,929 0.3605 11.76%
2020-10-21 0 0.034 0.027 0.037 - - 0 0 - 0.337 0.267 0.366 - - 0 - 0.00%
2020-10-20 0 0.034 0.033 0.036 0.034 0.034 82,000 2,740 0.0334 0.337 0.327 0.356 0.337 0.337 8,284 0.3308 0.00%
2020-10-19 0 0.034 0.029 0.036 - - 0 0 - 0.337 0.287 0.356 - - 0 - 0.00%
2020-10-16 0 0.034 0.030 0.036 - - 0 0 - 0.337 0.297 0.356 - - 0 - 0.00%
2020-10-15 0 0.034 0.034 0.036 0.033 0.034 420,000 14,210 0.0338 0.337 0.337 0.356 0.327 0.337 42,429 0.3349 6.25%
2020-10-14 0 0.032 0.030 0.032 0.030 0.038 6,280,000 207,000 0.0330 0.317 0.297 0.317 0.297 0.376 634,408 0.3263 -17.95%
2020-10-12 0 0.039 0.036 0.039 0.039 0.039 50,000 1,950 0.0390 0.386 0.356 0.386 0.386 0.386 5,051 0.3861 0.00%
2020-10-09 0 0.039 0.036 0.038 0.039 0.039 790,000 30,810 0.0390 0.386 0.356 0.376 0.386 0.386 79,806 0.3861 -20.41%
2020-10-08 0 0.049 0.039 0.047 0.033 0.049 2,095,000 82,105 0.0392 0.485 0.386 0.465 0.327 0.485 211,638 0.3880 16.67%
2020-10-07 0 0.042 0.036 0.044 0.041 0.042 210,050 8,721 0.0415 0.416 0.356 0.436 0.406 0.416 21,219 0.4110 0.00%
2020-10-06 0 0.042 0.037 0.049 0.045 0.045 60,000 2,700 0.0450 0.416 0.366 0.485 0.445 0.445 6,061 0.4455 0.00%
2020-10-05 0 0.042 0.039 0.042 0.042 0.044 140,000 5,920 0.0423 0.416 0.386 0.416 0.416 0.436 14,143 0.4186 -8.70%
2020-09-30 0 0.046 0.043 0.046 - - 0 0 - 0.455 0.426 0.455 - - 0 - 0.00%
2020-09-29 0 0.046 0.043 0.044 0.042 0.050 872,000 37,810 0.0434 0.455 0.426 0.436 0.416 0.495 88,090 0.4292 -8.00%
2020-09-28 0 0.050 0.042 0.050 - - 0 0 - 0.495 0.416 0.495 - - 0 - 0.00%
2020-09-25 0 0.050 0.043 0.050 - - 0 0 - 0.495 0.426 0.495 - - 0 - 0.00%
2020-09-24 0 0.050 0.044 0.050 - - 0 0 - 0.495 0.436 0.495 - - 0 - 0.00%
2020-09-23 0 0.050 0.045 0.050 0.048 0.050 40,000 1,940 0.0485 0.495 0.445 0.495 0.475 0.495 4,041 0.4801 6.38%
2020-09-22 0 0.047 0.041 0.048 0.042 0.048 120,000 5,270 0.0439 0.465 0.406 0.475 0.416 0.475 12,122 0.4347 -2.08%
2020-09-21 0 0.048 0.046 0.051 0.048 0.048 70,000 3,360 0.0480 0.475 0.455 0.505 0.475 0.475 7,071 0.4752 -9.43%
2020-09-18 0 0.053 0.048 0.054 0.048 0.054 1,660,000 80,270 0.0484 0.525 0.475 0.535 0.475 0.535 167,694 0.4787 -1.85%
2020-09-17 0 0.054 0.048 0.054 0.054 0.060 20,000 1,140 0.0570 0.535 0.475 0.535 0.535 0.594 2,020 0.5642 0.00%
2020-09-16 0 0.054 0.048 0.054 0.054 0.054 10,000 540 0.0540 0.535 0.475 0.535 0.535 0.535 1,010 0.5345 12.50%
2020-09-15 0 0.048 0.048 0.060 - - 0 0 - 0.475 0.475 0.594 - - 0 - 0.00%
2020-09-14 0 0.048 0.048 0.056 - - 0 0 - 0.475 0.475 0.554 - - 0 - 0.00%
2020-09-11 0 0.048 0.048 0.055 - - 20,000 1,040 0.0520 0.475 0.475 0.544 - - 2,020 0.5147 0.00%
2020-09-10 0 0.048 0.045 0.051 0.048 0.048 20,000 960 0.0480 0.475 0.445 0.505 0.475 0.475 2,020 0.4752 -9.43%
2020-09-09 0 0.053 0.045 0.053 - - 0 0 - 0.525 0.445 0.525 - - 0 - 0.00%
2020-09-08 0 0.053 0.047 0.055 0.053 0.053 10,000 530 0.0530 0.525 0.465 0.544 0.525 0.525 1,010 0.5246 3.92%
2020-09-07 0 0.051 0.048 0.056 0.051 0.051 10,000 510 0.0510 0.505 0.475 0.554 0.505 0.505 1,010 0.5048 0.00%
2020-09-04 0 0.051 0.044 0.055 - - 0 0 - 0.505 0.436 0.544 - - 0 - 0.00%
2020-09-03 0 0.051 0.043 0.055 - - 0 0 - 0.505 0.426 0.544 - - 0 - 0.00%
2020-09-02 0 0.051 0.047 0.051 - - 0 0 - 0.505 0.465 0.505 - - 0 - -3.77%
2020-09-01 0 0.053 0.045 0.056 - - 0 0 - 0.525 0.445 0.554 - - 0 - 0.00%
2020-08-31 0 0.053 0.045 0.053 - - 0 0 - 0.525 0.445 0.525 - - 0 - 0.00%
2020-08-28 0 0.053 0.043 0.052 0.054 0.054 10,000 540 0.0540 0.525 0.426 0.515 0.535 0.535 1,010 0.5345 6.00%
2020-08-27 0 0.050 0.046 0.052 0.050 0.050 10,000 500 0.0500 0.495 0.455 0.515 0.495 0.495 1,010 0.4949 -3.85%
2020-08-26 0 0.052 0.049 0.052 - - 0 0 - 0.515 0.485 0.515 - - 0 - -3.70%
2020-08-25 0 0.054 0.049 0.058 - - 0 0 - 0.535 0.485 0.574 - - 0 - 0.00%
2020-08-24 0 0.054 0.049 0.054 0.054 0.060 5,022,000 271,226 0.0540 0.535 0.485 0.535 0.535 0.594 507,324 0.5346 1.89%
2020-08-21 0 0.053 0.050 0.053 0.054 0.054 40,000 2,160 0.0540 0.525 0.495 0.525 0.535 0.535 4,041 0.5345 -1.85%
2020-08-20 0 0.054 0.050 0.054 - - 0 0 - 0.535 0.495 0.535 - - 0 - 0.00%
2020-08-19 0 0.054 0.045 0.054 0.050 0.054 200,000 10,440 0.0522 0.535 0.445 0.535 0.495 0.535 20,204 0.5167 0.00%
2020-08-18 0 0.054 0.050 0.054 0.054 0.054 500,000 27,000 0.0540 0.535 0.495 0.535 0.535 0.535 50,510 0.5345 0.00%
2020-08-17 0 0.054 0.050 0.054 0.053 0.055 5,216,000 281,780 0.0540 0.535 0.495 0.535 0.525 0.544 526,922 0.5348 -1.82%
2020-08-14 0 0.055 0.050 0.055 0.055 0.055 18,000 910 0.0506 0.544 0.495 0.544 0.544 0.544 1,818 0.5004 0.00%
2020-08-13 0 0.055 0.050 0.055 0.054 0.055 100,000 5,450 0.0545 0.544 0.495 0.544 0.535 0.544 10,102 0.5395 1.85%
2020-08-12 0 0.054 0.050 0.054 0.053 0.054 5,010,000 270,530 0.0540 0.535 0.495 0.535 0.525 0.535 506,112 0.5345 1.89%
2020-08-11 0 0.053 0.050 0.054 0.053 0.054 60,000 3,220 0.0537 0.525 0.495 0.535 0.525 0.535 6,061 0.5312 -1.85%
2020-08-10 0 0.054 0.053 0.054 0.053 0.054 5,230,000 282,400 0.0540 0.535 0.525 0.535 0.525 0.535 528,337 0.5345 0.00%
2020-08-07 0 0.054 0.053 0.054 0.054 0.054 5,000,000 270,000 0.0540 0.535 0.525 0.535 0.535 0.535 505,102 0.5345 1.89%
2020-08-06 0 0.053 0.050 0.053 0.054 0.054 5,010,000 270,540 0.0540 0.525 0.495 0.525 0.535 0.535 506,112 0.5345 -1.85%
2020-08-05 0 0.054 0.049 0.054 0.050 0.055 5,131,800 277,186 0.0540 0.535 0.485 0.535 0.495 0.544 518,417 0.5347 -1.82%
2020-08-04 0 0.055 0.049 0.055 0.055 0.055 5,500,000 302,500 0.0550 0.544 0.485 0.544 0.544 0.544 555,612 0.5444 5.77%
2020-08-03 0 0.052 0.047 0.055 0.052 0.054 670,000 35,972 0.0537 0.515 0.465 0.544 0.515 0.535 67,684 0.5315 -3.70%
2020-07-31 0 0.054 0.047 0.054 0.054 0.054 10,000 540 0.0540 0.535 0.465 0.535 0.535 0.535 1,010 0.5345 8.00%
2020-07-30 0 0.050 0.048 0.055 - - 0 0 - 0.495 0.475 0.544 - - 0 - 0.00%
2020-07-29 0 0.050 0.048 0.053 - - 0 0 - 0.495 0.475 0.525 - - 0 - 0.00%
2020-07-28 0 0.050 0.048 0.052 0.050 0.050 40,000 2,000 0.0500 0.495 0.475 0.515 0.495 0.495 4,041 0.4949 -3.85%
2020-07-27 0 0.052 0.048 0.052 - - 0 0 - 0.515 0.475 0.515 - - 0 - 0.00%
2020-07-24 0 0.052 0.048 0.052 0.047 0.052 530,000 25,040 0.0472 0.515 0.475 0.515 0.465 0.515 53,541 0.4677 -1.89%
2020-07-23 0 0.053 0.048 0.053 0.050 0.053 60,000 3,030 0.0505 0.525 0.475 0.525 0.495 0.525 6,061 0.4999 0.00%
2020-07-22 0 0.053 0.048 0.053 0.047 0.055 120,000 5,730 0.0478 0.525 0.475 0.525 0.465 0.544 12,122 0.4727 6.00%
2020-07-21 0 0.050 0.047 0.056 - - 0 0 - 0.495 0.465 0.554 - - 0 - 0.00%
2020-07-20 0 0.050 0.047 0.050 - - 0 0 - 0.495 0.465 0.495 - - 0 - -3.85%
2020-07-17 0 0.052 0.047 0.053 - - 0 0 - 0.515 0.465 0.525 - - 0 - 0.00%
2020-07-16 0 0.052 0.048 0.053 0.048 0.052 80,000 3,900 0.0488 0.515 0.475 0.525 0.475 0.515 8,082 0.4826 -3.70%
2020-07-15 0 0.054 0.048 0.053 0.053 0.054 110,000 5,910 0.0537 0.535 0.475 0.525 0.525 0.535 11,112 0.5318 1.89%
2020-07-14 0 0.053 0.050 0.053 0.047 0.054 190,000 9,200 0.0484 0.525 0.495 0.525 0.465 0.535 19,194 0.4793 -1.85%
2020-07-13 0 0.054 0.050 0.055 0.047 0.054 870,000 41,420 0.0476 0.535 0.495 0.544 0.465 0.535 87,888 0.4713 1.89%
2020-07-10 0 0.053 0.040 0.054 0.052 0.053 5,900,000 312,650 0.0530 0.525 0.396 0.535 0.515 0.525 596,020 0.5246 1.92%
2020-07-09 0 0.052 0.040 0.052 - - 0 0 - 0.515 0.396 0.515 - - 0 - -1.89%
2020-07-08 0 0.053 0.047 0.053 0.053 0.053 10,000 530 0.0530 0.525 0.465 0.525 0.525 0.525 1,010 0.5246 10.42%
2020-07-07 0 0.048 0.048 0.050 0.048 0.048 20,000 960 0.0480 0.475 0.475 0.495 0.475 0.475 2,020 0.4752 2.13%
2020-07-06 0 0.047 0.047 0.049 0.047 0.050 1,220,000 57,940 0.0475 0.465 0.465 0.485 0.465 0.495 123,245 0.4701 0.00%
2020-07-03 0 0.047 0.047 0.050 0.041 0.048 390,000 18,220 0.0467 0.465 0.465 0.495 0.406 0.475 39,398 0.4625 -9.62%
2020-07-02 0 0.052 0.042 0.052 - - 0 0 - 0.515 0.416 0.515 - - 0 - -3.70%
2020-06-30 0 0.054 0.042 0.055 0.041 0.054 42,000 1,840 0.0438 0.535 0.416 0.544 0.406 0.535 4,243 0.4337 17.39%
2020-06-29 0 0.046 0.041 0.046 - - 0 0 - 0.455 0.406 0.455 - - 0 - 0.00%
2020-06-26 0 0.046 0.046 0.058 0.046 0.046 40,000 1,840 0.0460 0.455 0.455 0.574 0.455 0.455 4,041 0.4554 -8.00%
2020-06-24 0 0.050 0.037 0.050 0.050 0.050 1,000,000 50,000 0.0500 0.495 0.366 0.495 0.495 0.495 101,020 0.4949 0.00%
2020-06-23 0 0.050 0.048 0.050 0.050 0.051 520,000 26,020 0.0500 0.495 0.475 0.495 0.495 0.505 52,531 0.4953 0.00%
2020-06-22 0 0.050 0.048 0.050 0.050 0.058 820,000 41,080 0.0501 0.495 0.475 0.495 0.495 0.574 82,837 0.4959 0.00%
2020-06-19 0 0.050 0.050 0.059 0.043 0.050 710,000 34,770 0.0490 0.495 0.495 0.584 0.426 0.495 71,724 0.4848 13.64%
2020-06-18 0 0.044 0.036 0.044 - - 0 0 - 0.436 0.356 0.436 - - 0 - 0.00%
2020-06-17 0 0.044 0.036 0.044 - - 0 0 - 0.436 0.356 0.436 - - 0 - 0.00%
2020-06-16 0 0.044 0.036 0.044 0.034 0.044 26,000 960 0.0369 0.436 0.356 0.436 0.337 0.436 2,627 0.3655 15.79%
2020-06-15 0 0.038 0.038 0.045 0.038 0.050 180,000 7,080 0.0393 0.376 0.376 0.445 0.376 0.495 18,184 0.3894 -15.56%
2020-06-12 0 0.045 0.041 0.045 0.043 0.048 350,000 16,720 0.0478 0.445 0.406 0.445 0.426 0.475 35,357 0.4729 -10.00%
2020-06-11 0 0.050 0.045 0.050 0.046 0.050 90,000 4,460 0.0496 0.495 0.445 0.495 0.455 0.495 9,092 0.4905 6.38%
2020-06-10 0 0.047 0.040 0.047 0.048 0.050 30,000 1,470 0.0490 0.465 0.396 0.465 0.475 0.495 3,031 0.4851 4.44%
2020-06-09 0 0.045 0.037 0.046 - - 0 0 - 0.445 0.366 0.455 - - 0 - 0.00%
2020-06-08 0 0.045 0.045 0.048 0.045 0.052 120,000 5,470 0.0456 0.445 0.445 0.475 0.445 0.515 12,122 0.4512 -10.00%
2020-06-05 0 0.050 0.038 0.050 0.048 0.050 560,000 26,900 0.0480 0.495 0.376 0.495 0.475 0.495 56,571 0.4755 4.17%
2020-06-04 0 0.048 0.046 0.048 - - 0 0 - 0.475 0.455 0.475 - - 0 - -4.00%
2020-06-03 0 0.050 0.042 0.050 0.043 0.050 5,020,000 250,560 0.0499 0.495 0.416 0.495 0.426 0.495 507,122 0.4941 0.00%
2020-06-02 0 0.050 0.046 0.050 - - 4,000 144 0.0360 0.495 0.455 0.495 - - 404 0.3564 -5.66%
2020-06-01 0 0.053 0.040 0.053 0.042 0.060 5,490,000 295,330 0.0538 0.525 0.396 0.525 0.416 0.594 554,602 0.5325 0.00%
2020-05-29 0 0.053 0.042 0.053 - - 0 0 - 0.525 0.416 0.525 - - 0 - -1.85%
2020-05-28 0 0.054 0.038 0.054 0.052 0.054 5,000,000 269,400 0.0539 0.535 0.376 0.535 0.515 0.535 505,102 0.5334 3.85%
2020-05-27 0 0.052 0.038 0.052 - - 0 0 - 0.515 0.376 0.515 - - 0 - 0.00%
2020-05-26 0 0.052 0.038 0.052 - - 0 0 - 0.515 0.376 0.515 - - 0 - -1.89%
2020-05-25 0 0.053 0.038 0.053 0.048 0.055 5,000,000 274,050 0.0548 0.525 0.376 0.525 0.475 0.544 505,102 0.5426 8.16%
2020-05-22 0 0.049 0.038 0.049 0.046 0.050 5,000,000 249,950 0.0500 0.485 0.376 0.485 0.455 0.495 505,102 0.4949 2.08%
2020-05-21 0 0.048 0.044 0.048 0.044 0.048 430,000 20,330 0.0473 0.475 0.436 0.475 0.436 0.475 43,439 0.4680 -12.73%
2020-05-20 0 0.055 0.039 0.055 0.049 0.055 5,850,000 318,220 0.0544 0.544 0.386 0.544 0.485 0.544 590,969 0.5385 10.00%
2020-05-19 0 0.050 0.049 0.050 0.041 0.050 46,000 2,090 0.0454 0.495 0.485 0.495 0.406 0.495 4,647 0.4498 4.17%
2020-05-18 0 0.048 0.043 0.050 0.048 0.049 240,000 11,560 0.0482 0.475 0.426 0.495 0.475 0.485 24,245 0.4768 -7.69%
2020-05-15 0 0.052 0.051 0.052 0.042 0.052 6,390,000 326,600 0.0511 0.515 0.505 0.515 0.416 0.515 645,520 0.5059 8.33%
2020-05-14 0 0.048 0.047 0.048 0.037 0.048 310,000 12,240 0.0395 0.475 0.465 0.475 0.366 0.475 31,316 0.3909 0.00%
2020-05-13 0 0.048 0.036 0.048 - - 0 0 - 0.475 0.356 0.475 - - 0 - 0.00%
2020-05-12 0 0.048 0.043 0.049 0.043 0.050 13,690,000 668,190 0.0488 0.475 0.426 0.485 0.426 0.495 1,382,969 0.4832 6.67%
2020-05-11 0 0.045 0.041 0.045 0.040 0.045 14,690,000 637,250 0.0434 0.445 0.406 0.445 0.396 0.445 1,483,990 0.4294 18.42%
2020-05-08 0 0.038 0.034 0.043 0.038 0.038 10,000 380 0.0380 0.376 0.337 0.426 0.376 0.376 1,010 0.3762 0.00%
2020-05-07 0 0.038 0.039 0.042 0.036 0.038 90,000 3,340 0.0371 0.376 0.386 0.416 0.356 0.376 9,092 0.3674 11.76%
2020-05-06 0 0.034 0.034 0.040 0.033 0.039 370,000 12,860 0.0348 0.337 0.337 0.396 0.327 0.386 37,378 0.3441 -15.00%
2020-05-05 0 0.040 0.033 0.043 0.040 0.040 90,000 3,600 0.0400 0.396 0.327 0.426 0.396 0.396 9,092 0.3960 33.33%
2020-05-04 0 0.030 0.030 0.039 0.030 0.040 440,000 15,790 0.0359 0.297 0.297 0.386 0.297 0.396 44,449 0.3552 -25.00%
2020-04-29 0 0.040 0.033 0.040 - - 0 0 - 0.396 0.327 0.396 - - 0 - 0.00%
2020-04-28 0 0.040 0.033 0.040 - - 0 0 - 0.396 0.327 0.396 - - 0 - -9.09%
2020-04-27 0 0.044 0.032 0.044 0.040 0.045 80,000 3,490 0.0436 0.436 0.317 0.436 0.396 0.445 8,082 0.4318 10.00%
2020-04-24 0 0.040 0.031 0.041 - - 0 0 - 0.396 0.307 0.406 - - 0 - 0.00%
2020-04-23 0 0.040 0.031 0.040 0.040 0.040 10,000 400 0.0400 0.396 0.307 0.396 0.396 0.396 1,010 0.3960 0.00%
2020-04-22 0 0.040 0.032 0.040 0.040 0.040 200,000 8,000 0.0400 0.396 0.317 0.396 0.396 0.396 20,204 0.3960 0.00%
2020-04-21 0 0.040 0.034 0.040 0.032 0.040 1,510,000 59,700 0.0395 0.396 0.337 0.396 0.317 0.396 152,541 0.3914 0.00%
2020-04-20 0 0.040 0.040 0.045 0.040 0.045 330,000 13,450 0.0408 0.396 0.396 0.445 0.396 0.445 33,337 0.4035 -6.98%
2020-04-17 0 0.043 0.029 0.043 0.029 0.043 174,000 7,146 0.0411 0.426 0.287 0.426 0.287 0.426 17,578 0.4065 48.28%
2020-04-16 0 0.029 0.029 0.038 0.026 0.026 70,000 1,820 0.0260 0.287 0.287 0.376 0.257 0.257 7,071 0.2574 -12.12%
2020-04-15 0 0.033 0.027 0.046 - - 0 0 - 0.327 0.267 0.455 - - 0 - 0.00%
2020-04-14 0 0.033 0.031 0.046 - - 0 0 - 0.327 0.307 0.455 - - 0 - 0.00%
2020-04-09 0 0.033 0.027 0.045 0.033 0.033 10,000 330 0.0330 0.327 0.267 0.445 0.327 0.327 1,010 0.3267 0.00%
2020-04-08 0 0.033 0.031 0.046 - - 0 0 - 0.327 0.307 0.455 - - 0 - 0.00%
2020-04-07 0 0.033 0.028 0.044 0.033 0.033 130,000 4,890 0.0376 0.327 0.277 0.436 0.327 0.327 13,133 0.3724 3.12%
2020-04-06 0 0.032 0.027 0.046 - - 0 0 - 0.317 0.267 0.455 - - 0 - 0.00%
2020-04-03 0 0.032 0.027 0.045 - - 0 0 - 0.317 0.267 0.445 - - 0 - 0.00%
2020-04-02 0 0.032 0.027 0.045 - - 2,000 40 0.0200 0.317 0.267 0.445 - - 202 0.1980 0.00%
2020-04-01 0 0.032 0.032 0.046 0.032 0.032 10,000 320 0.0320 0.317 0.317 0.455 0.317 0.317 1,010 0.3168 0.00%
2020-03-31 0 0.032 0.032 0.039 0.031 0.040 70,000 2,350 0.0336 0.317 0.317 0.386 0.307 0.396 7,071 0.3323 -11.11%
2020-03-30 0 0.036 0.030 0.043 - - 0 0 - 0.356 0.297 0.426 - - 0 - 0.00%
2020-03-27 0 0.036 0.036 0.044 0.035 0.049 310,000 11,310 0.0365 0.356 0.356 0.436 0.346 0.485 31,316 0.3612 -12.20%
2020-03-26 0 0.041 0.041 0.047 0.041 0.041 30,000 1,230 0.0410 0.406 0.406 0.465 0.406 0.406 3,031 0.4059 -6.82%
2020-03-25 0 0.044 0.032 0.045 0.040 0.048 320,000 14,150 0.0442 0.436 0.317 0.445 0.396 0.475 32,327 0.4377 25.71%
2020-03-24 0 0.035 0.034 0.040 - - 0 0 - 0.346 0.337 0.396 - - 0 - 0.00%
2020-03-23 0 0.035 0.034 0.049 - - 0 0 - 0.346 0.337 0.485 - - 0 - 0.00%
2020-03-20 0 0.035 0.034 0.044 0.035 0.036 240,000 8,500 0.0354 0.346 0.337 0.436 0.346 0.356 24,245 0.3506 2.94%
2020-03-19 0 0.034 0.034 0.047 - - 0 0 - 0.337 0.337 0.465 - - 0 - 0.00%
2020-03-18 0 0.034 0.034 0.046 0.033 0.033 20,000,000 660,000 0.0330 0.337 0.337 0.455 0.327 0.327 2,020,408 0.3267 -5.56%
2020-03-17 0 0.036 0.036 0.049 0.036 0.037 156,000 5,688 0.0365 0.356 0.356 0.485 0.356 0.366 15,759 0.3609 -2.70%
2020-03-16 0 0.037 0.035 0.040 0.035 0.042 460,000 18,420 0.0400 0.366 0.346 0.396 0.346 0.416 46,469 0.3964 -11.90%
2020-03-13 0 0.042 0.042 0.052 0.042 0.042 20,000 840 0.0420 0.416 0.416 0.515 0.416 0.416 2,020 0.4158 -12.50%
2020-03-12 0 0.048 0.046 0.048 - - 0 0 - 0.475 0.455 0.475 - - 0 - -4.00%
2020-03-11 0 0.050 0.046 0.050 0.050 0.052 120,000 6,040 0.0503 0.495 0.455 0.495 0.495 0.515 12,122 0.4982 2.04%
2020-03-10 0 0.049 0.046 0.049 0.047 0.049 4,650,000 227,020 0.0488 0.485 0.455 0.485 0.465 0.485 469,745 0.4833 4.26%
2020-03-09 0 0.047 0.045 0.050 0.044 0.054 1,110,000 53,050 0.0478 0.465 0.445 0.495 0.436 0.535 112,133 0.4731 -31.88%
2020-03-06 0 0.069 0.047 0.069 0.046 0.069 1,500,000 71,680 0.0478 0.683 0.465 0.683 0.455 0.683 151,531 0.4730 43.75%
2020-03-05 0 0.048 0.048 0.060 0.048 0.048 10,000 480 0.0480 0.475 0.475 0.594 0.475 0.475 1,010 0.4752 0.00%
2020-03-04 0 0.048 0.048 0.053 0.048 0.055 220,000 11,480 0.0522 0.475 0.475 0.525 0.475 0.544 22,224 0.5165 -4.00%
2020-03-03 0 0.050 0.045 0.051 0.048 0.057 1,020,000 52,070 0.0510 0.495 0.445 0.505 0.475 0.564 103,041 0.5053 6.38%
2020-03-02 0 0.047 0.038 0.053 0.042 0.047 170,000 7,340 0.0432 0.465 0.376 0.525 0.416 0.465 17,173 0.4274 4.44%
2020-02-28 0 0.045 0.035 0.053 - - 0 0 - 0.445 0.346 0.525 - - 0 - 0.00%
2020-02-27 0 0.045 0.045 0.052 - - 0 0 - 0.445 0.445 0.515 - - 0 - 12.50%
2020-02-26 0 0.040 0.040 0.046 0.040 0.040 514,000 20,520 0.0399 0.396 0.396 0.455 0.396 0.396 51,924 0.3952 -2.44%
2020-02-25 0 0.041 0.038 0.047 0.038 0.042 680,000 27,900 0.0410 0.406 0.376 0.465 0.376 0.416 68,694 0.4061 -16.33%
2020-02-24 0 0.049 0.041 0.053 - - 0 0 - 0.485 0.406 0.525 - - 0 - 0.00%
2020-02-21 0 0.049 0.044 0.049 - - 0 0 - 0.485 0.436 0.485 - - 0 - -2.00%
2020-02-20 0 0.050 0.043 0.050 - - 0 0 - 0.495 0.426 0.495 - - 0 - 0.00%
2020-02-19 0 0.050 0.045 0.050 0.054 0.058 162,000 8,804 0.0543 0.495 0.445 0.495 0.535 0.574 16,365 0.5380 -9.09%
2020-02-18 0 0.055 0.048 0.055 0.048 0.057 200,000 9,720 0.0486 0.544 0.475 0.544 0.475 0.564 20,204 0.4811 17.02%
2020-02-17 0 0.047 0.046 0.051 0.047 0.047 50,000 2,350 0.0470 0.465 0.455 0.505 0.465 0.465 5,051 0.4653 -11.32%
2020-02-14 0 0.053 0.044 0.054 0.053 0.053 24,000 1,220 0.0508 0.525 0.436 0.535 0.525 0.525 2,424 0.5032 -1.85%
2020-02-13 0 0.054 0.044 0.054 - - 0 0 - 0.535 0.436 0.535 - - 0 - -3.57%
2020-02-12 0 0.056 0.042 0.062 - - 0 0 - 0.554 0.416 0.614 - - 0 - 0.00%
2020-02-11 0 0.056 0.042 0.056 - - 2,000 82 0.0410 0.554 0.416 0.554 - - 202 0.4059 0.00%
2020-02-10 0 0.056 0.045 0.056 0.055 0.058 220,000 12,460 0.0566 0.554 0.445 0.554 0.544 0.574 22,224 0.5606 1.82%
2020-02-07 0 0.055 0.050 0.060 0.055 0.055 100,000 5,500 0.0550 0.544 0.495 0.594 0.544 0.544 10,102 0.5444 0.00%
2020-02-06 0 0.055 0.055 0.062 0.050 0.074 900,000 51,250 0.0569 0.544 0.544 0.614 0.495 0.733 90,918 0.5637 12.24%
2020-02-05 0 0.049 0.044 0.049 0.044 0.051 220,000 10,810 0.0491 0.485 0.436 0.485 0.436 0.505 22,224 0.4864 11.36%
2020-02-04 0 0.044 0.040 0.048 0.044 0.044 150,000 6,600 0.0440 0.436 0.396 0.475 0.436 0.436 15,153 0.4356 -6.38%
2020-02-03 0 0.047 0.047 0.065 0.047 0.047 460,000 21,620 0.0470 0.465 0.465 0.643 0.465 0.465 46,469 0.4653 0.00%
2020-01-31 0 0.047 0.044 0.047 0.044 0.048 210,000 9,580 0.0456 0.465 0.436 0.465 0.436 0.475 21,214 0.4516 11.90%
2020-01-30 0 0.042 0.041 0.042 0.041 0.048 1,230,000 51,640 0.0420 0.416 0.406 0.416 0.406 0.475 124,255 0.4156 -8.70%
2020-01-29 0 0.046 0.046 0.048 0.046 0.052 1,150,000 55,180 0.0480 0.455 0.455 0.475 0.455 0.515 116,173 0.4750 -4.17%
2020-01-24 0 0.048 0.047 0.048 0.048 0.062 8,128,000 418,734 0.0515 0.475 0.465 0.475 0.475 0.614 821,094 0.5100 -22.58%
2020-01-23 0 0.062 0.057 0.062 0.062 0.062 20,000 1,240 0.0620 0.614 0.564 0.614 0.614 0.614 2,020 0.6137 0.00%
2020-01-22 0 0.062 0.058 0.062 - - 0 0 - 0.614 0.574 0.614 - - 0 - 0.00%
2020-01-21 0 0.062 0.062 0.074 0.062 0.062 214,000 13,040 0.0609 0.614 0.614 0.733 0.614 0.614 21,618 0.6032 3.33%
2020-01-20 0 0.060 0.060 0.061 0.056 0.060 790,000 46,960 0.0594 0.594 0.594 0.604 0.554 0.594 79,806 0.5884 9.09%
2020-01-17 0 0.055 0.055 0.063 0.053 0.055 142,000 7,540 0.0531 0.544 0.544 0.624 0.525 0.544 14,345 0.5256 1.85%
2020-01-16 0 0.054 0.054 0.072 0.052 0.054 30,000 1,600 0.0533 0.535 0.535 0.713 0.515 0.535 3,031 0.5279 5.88%
2020-01-15 0 0.051 0.051 0.057 0.046 0.050 600,000 31,120 0.0519 0.505 0.505 0.564 0.455 0.495 60,612 0.5134 -12.07%
2020-01-14 0 0.058 0.058 0.070 - - 0 0 - 0.574 0.574 0.693 - - 0 - 0.00%
2020-01-13 0 0.058 0.058 0.060 0.053 0.058 240,000 13,390 0.0558 0.574 0.574 0.594 0.525 0.574 24,245 0.5523 9.43%
2020-01-10 0 0.053 0.053 0.056 0.052 0.059 1,402,000 79,656 0.0568 0.525 0.525 0.554 0.515 0.584 141,631 0.5624 -11.67%
2020-01-09 0 0.060 0.058 0.062 0.057 0.066 370,000 22,270 0.0602 0.594 0.574 0.614 0.564 0.653 37,378 0.5958 3.45%
2020-01-08 0 0.058 0.056 0.058 0.055 0.059 560,000 31,410 0.0561 0.574 0.554 0.574 0.544 0.584 56,571 0.5552 3.57%
2020-01-07 0 0.056 0.056 0.060 0.055 0.057 100,000 5,620 0.0562 0.554 0.554 0.594 0.544 0.564 10,102 0.5563 -5.08%
2020-01-06 0 0.059 0.059 0.063 0.057 0.380 1,200,000 110,880 0.0924 0.584 0.584 0.624 0.564 3.762 121,224 0.9147 5.36%
2020-01-03 0 0.056 0.056 0.060 0.056 0.069 980,000 58,880 0.0601 0.554 0.554 0.594 0.554 0.683 99,000 0.5947 -12.50%
2020-01-02 0 0.064 0.059 0.064 0.058 0.075 5,568,000 343,474 0.0617 0.634 0.584 0.634 0.574 0.742 562,482 0.6106 -13.51%
2019-12-31 0 0.074 0.071 0.079 0.068 0.089 3,530,000 264,960 0.0751 0.733 0.703 0.782 0.673 0.881 356,602 0.7430 -15.91%
2019-12-30 0 0.088 0.081 0.088 0.066 0.090 11,758,500 913,350 0.0777 0.871 0.802 0.871 0.653 0.891 1,187,848 0.7689 35.38%
2019-12-27 0 0.065 0.064 0.065 0.052 0.075 16,823,000 1,038,886 0.0618 0.643 0.634 0.643 0.515 0.742 1,699,466 0.6113 25.00%
2019-12-24 0 0.052 0.045 0.052 0.047 0.052 110,000 5,220 0.0475 0.515 0.445 0.515 0.465 0.515 11,112 0.4698 10.64%
2019-12-23 0 0.047 0.040 0.047 0.040 0.047 1,280,000 58,200 0.0455 0.465 0.396 0.465 0.396 0.465 129,306 0.4501 20.51%
2019-12-20 0 0.039 0.038 0.040 0.037 0.039 1,300,000 49,900 0.0384 0.386 0.376 0.396 0.366 0.386 131,327 0.3800 11.43%
2019-12-19 0 0.035 0.035 0.037 - - 0 0 - 0.346 0.346 0.366 - - 0 - 0.00%
2019-12-18 0 0.035 0.034 0.037 0.034 0.035 740,000 25,460 0.0344 0.346 0.337 0.366 0.337 0.346 74,755 0.3406 6.06%
2019-12-17 0 0.033 0.033 0.035 0.033 0.035 1,854,000 61,182 0.0330 0.327 0.327 0.346 0.327 0.346 187,292 0.3267 3.12%
2019-12-16 0 0.032 0.029 0.033 0.032 0.032 1,100,000 35,200 0.0320 0.317 0.287 0.327 0.317 0.317 111,122 0.3168 0.00%
2019-12-13 0 0.032 0.028 0.033 0.028 0.032 340,000 10,630 0.0313 0.317 0.277 0.327 0.277 0.317 34,347 0.3095 0.00%
2019-12-12 0 0.032 0.028 0.032 0.032 0.032 1,400,000 44,800 0.0320 0.317 0.277 0.317 0.317 0.317 141,429 0.3168 0.00%
2019-12-11 0 0.032 0.028 0.032 0.028 0.032 440,000 12,570 0.0286 0.317 0.277 0.317 0.277 0.317 44,449 0.2828 3.23%
2019-12-10 0 0.031 0.028 0.031 - - 0 0 - 0.307 0.277 0.307 - - 0 - 0.00%
2019-12-09 0 0.031 0.028 0.032 0.030 0.031 2,040,000 61,240 0.0300 0.307 0.277 0.317 0.297 0.307 206,082 0.2972 -3.13%
2019-12-06 0 0.032 0.028 0.033 0.028 0.028 12,000 316 0.0263 0.317 0.277 0.327 0.277 0.277 1,212 0.2607 3.23%
2019-12-05 0 0.031 0.031 0.032 0.028 0.032 1,130,000 35,900 0.0318 0.307 0.307 0.317 0.277 0.317 114,153 0.3145 0.00%
2019-12-04 0 0.031 0.027 0.031 - - 0 0 - 0.307 0.267 0.307 - - 0 - -3.13%
2019-12-03 0 0.032 0.028 0.032 - - 2,000 52 0.0260 0.317 0.277 0.317 - - 202 0.2574 0.00%
2019-12-02 0 0.032 0.028 0.032 0.031 0.032 120,000 3,770 0.0314 0.317 0.277 0.317 0.307 0.317 12,122 0.3110 3.23%
2019-11-29 0 0.031 0.027 0.031 0.028 0.035 15,950,000 487,110 0.0305 0.307 0.267 0.307 0.277 0.346 1,611,276 0.3023 -3.13%
2019-11-28 0 0.032 0.027 0.033 0.024 0.034 24,144,800 647,264 0.0268 0.317 0.267 0.327 0.238 0.337 2,439,118 0.2654 6.67%
2019-11-27 0 0.030 0.031 0.033 0.029 0.032 5,380,000 158,990 0.0296 0.297 0.307 0.327 0.287 0.317 543,490 0.2925 -11.76%
2019-11-26 0 0.034 0.031 0.034 0.031 0.034 830,000 26,270 0.0317 0.337 0.307 0.337 0.307 0.337 83,847 0.3133 -2.86%
2019-11-25 0 0.035 0.031 0.037 - - 0 0 - 0.346 0.307 0.366 - - 0 - 0.00%
2019-11-22 0 0.035 0.030 0.037 - - 0 0 - 0.346 0.297 0.366 - - 0 - 0.00%
2019-11-21 0 0.035 0.030 0.035 0.026 0.036 2,052,000 65,676 0.0320 0.346 0.297 0.346 0.257 0.356 207,294 0.3168 6.06%
2019-11-20 0 0.033 0.030 0.033 - - 0 0 - 0.327 0.297 0.327 - - 0 - 0.00%
2019-11-19 0 0.033 0.032 0.034 0.032 0.032 790,000 25,280 0.0320 0.327 0.317 0.337 0.317 0.317 79,806 0.3168 -8.33%
2019-11-18 0 0.036 0.032 0.036 - - 0 0 - 0.356 0.317 0.356 - - 0 - 0.00%
2019-11-15 0 0.036 0.033 0.036 - - 0 0 - 0.356 0.327 0.356 - - 0 - -2.70%
2019-11-14 0 0.037 0.034 0.037 0.034 0.037 430,000 15,010 0.0349 0.366 0.337 0.366 0.337 0.366 43,439 0.3455 2.78%
2019-11-13 0 0.036 0.032 0.036 0.029 0.037 8,280,000 255,100 0.0308 0.356 0.317 0.356 0.287 0.366 836,449 0.3050 0.00%
2019-11-12 0 0.036 0.034 0.036 0.036 0.036 1,980,000 71,280 0.0360 0.356 0.337 0.356 0.356 0.356 200,020 0.3564 -2.70%
2019-11-11 0 0.037 0.037 0.038 0.035 0.051 4,720,500 191,697 0.0406 0.366 0.366 0.376 0.346 0.505 476,867 0.4020 -17.78%
2019-11-08 0 0.045 0.042 0.045 0.042 0.051 8,920,000 386,300 0.0433 0.445 0.416 0.445 0.416 0.505 901,102 0.4287 -8.16%
2019-11-07 0 0.049 0.049 0.051 0.049 0.049 480,000 23,520 0.0490 0.485 0.485 0.505 0.485 0.485 48,490 0.4851 0.00%
2019-11-06 0 0.049 0.049 0.051 - - 0 0 - 0.485 0.485 0.505 - - 0 - 0.00%
2019-11-05 0 0.049 0.044 0.051 0.049 0.049 40,000 1,960 0.0490 0.485 0.436 0.505 0.485 0.485 4,041 0.4851 0.00%
2019-11-04 0 0.049 0.044 0.050 0.048 0.049 80,000 3,880 0.0485 0.485 0.436 0.495 0.475 0.485 8,082 0.4801 2.08%
2019-11-01 0 0.048 0.048 0.049 0.048 0.048 150,000 7,200 0.0480 0.475 0.475 0.485 0.475 0.475 15,153 0.4752 0.00%
2019-10-31 0 0.048 0.042 0.048 - - 0 0 - 0.475 0.416 0.475 - - 0 - 0.00%
2019-10-30 0 0.048 0.044 0.048 0.048 0.048 60,000 2,880 0.0480 0.475 0.436 0.475 0.475 0.475 6,061 0.4752 0.00%
2019-10-29 0 0.048 0.042 0.048 - - 0 0 - 0.475 0.416 0.475 - - 0 - 0.00%
2019-10-28 0 0.048 0.043 0.048 0.046 0.048 730,000 33,640 0.0461 0.475 0.426 0.475 0.455 0.475 73,745 0.4562 4.35%
2019-10-25 0 0.046 0.041 0.055 0.041 0.058 30,000 1,550 0.0517 0.455 0.406 0.544 0.406 0.574 3,031 0.5114 6.98%
2019-10-24 0 0.043 0.040 0.044 0.041 0.044 210,000 8,890 0.0423 0.426 0.396 0.436 0.406 0.436 21,214 0.4191 -10.42%
2019-10-23 0 0.048 0.041 0.049 0.048 0.048 80,000 3,840 0.0480 0.475 0.406 0.485 0.475 0.475 8,082 0.4752 0.00%
2019-10-22 0 0.048 0.044 0.048 0.040 0.048 730,000 30,020 0.0411 0.475 0.436 0.475 0.396 0.475 73,745 0.4071 2.13%
2019-10-21 0 0.047 0.045 0.047 0.037 0.047 570,000 23,330 0.0409 0.465 0.445 0.465 0.366 0.465 57,582 0.4052 17.50%
2019-10-18 0 0.040 0.040 0.044 0.040 0.040 20,000 800 0.0400 0.396 0.396 0.436 0.396 0.396 2,020 0.3960 0.00%
2019-10-17 0 0.040 0.036 0.040 0.035 0.046 140,000 5,240 0.0374 0.396 0.356 0.396 0.346 0.455 14,143 0.3705 -11.11%
2019-10-16 0 0.045 0.039 0.045 - - 0 0 - 0.445 0.386 0.445 - - 0 - 0.00%
2019-10-15 0 0.045 0.036 0.045 0.045 0.045 30,000 1,350 0.0450 0.445 0.356 0.445 0.445 0.445 3,031 0.4455 -2.17%
2019-10-14 0 0.046 0.038 0.046 0.046 0.047 100,000 4,620 0.0462 0.455 0.376 0.455 0.455 0.465 10,102 0.4573 4.55%
2019-10-11 0 0.044 0.038 0.045 - - 0 0 - 0.436 0.376 0.445 - - 0 - 0.00%
2019-10-10 0 0.044 0.042 0.044 0.037 0.046 70,000 2,810 0.0401 0.436 0.416 0.436 0.366 0.455 7,071 0.3974 -2.22%
2019-10-09 0 0.045 0.042 0.045 - - 0 0 - 0.445 0.416 0.445 - - 0 - 0.00%
2019-10-08 0 0.045 0.040 0.045 0.040 0.048 1,106,000 49,242 0.0445 0.445 0.396 0.445 0.396 0.475 111,729 0.4407 9.76%
2019-10-04 0 0.041 0.037 0.044 0.036 0.047 2,540,000 109,430 0.0431 0.406 0.366 0.436 0.356 0.465 256,592 0.4265 -10.87%
2019-10-03 0 0.046 0.046 0.050 0.045 0.056 268,000 12,560 0.0469 0.455 0.455 0.495 0.445 0.554 27,073 0.4639 -9.80%
2019-10-02 0 0.051 0.048 0.056 0.048 0.056 130,000 6,650 0.0512 0.505 0.475 0.554 0.475 0.554 13,133 0.5064 -7.27%
2019-09-30 0 0.055 0.052 0.055 0.055 0.056 160,000 8,940 0.0559 0.544 0.515 0.544 0.544 0.554 16,163 0.5531 0.00%
2019-09-27 0 0.055 0.052 0.055 0.051 0.056 460,000 24,910 0.0542 0.544 0.515 0.544 0.505 0.554 46,469 0.5361 5.77%
2019-09-26 0 0.052 0.051 0.053 0.051 0.055 1,230,000 64,900 0.0528 0.515 0.505 0.525 0.505 0.544 124,255 0.5223 -7.14%
2019-09-25 0 0.056 0.052 0.058 0.052 0.060 350,000 19,980 0.0571 0.554 0.515 0.574 0.515 0.594 35,357 0.5651 0.00%
2019-09-24 0 0.056 0.052 0.059 0.054 0.062 826,000 48,118 0.0583 0.554 0.515 0.584 0.535 0.614 83,443 0.5767 -1.75%
2019-09-23 0 0.057 0.052 0.057 0.052 0.068 708,000 43,356 0.0612 0.564 0.515 0.564 0.515 0.673 71,522 0.6062 -3.39%
2019-09-20 0 0.059 0.054 0.059 - - 0 0 - 0.584 0.535 0.584 - - 0 - 0.00%
2019-09-19 0 0.059 0.059 0.062 0.053 0.053 100,000 5,300 0.0530 0.584 0.584 0.614 0.525 0.525 10,102 0.5246 0.00%
2019-09-18 0 0.059 0.052 0.059 0.051 0.059 760,000 40,020 0.0527 0.584 0.515 0.584 0.505 0.584 76,776 0.5213 0.00%
2019-09-17 0 0.059 0.059 0.065 0.056 0.059 5,130,000 302,490 0.0590 0.584 0.584 0.643 0.554 0.584 518,235 0.5837 -14.49%
2019-09-16 0 0.069 0.059 0.065 0.050 0.069 810,000 43,440 0.0536 0.683 0.584 0.643 0.495 0.683 81,827 0.5309 18.97%
2019-09-13 0 0.058 0.050 0.060 0.058 0.060 5,040,000 297,360 0.0590 0.574 0.495 0.594 0.574 0.594 509,143 0.5840 0.00%
2019-09-12 0 0.058 0.049 0.058 0.054 0.060 80,000 4,520 0.0565 0.574 0.485 0.574 0.535 0.594 8,082 0.5593 16.00%
2019-09-11 0 0.050 0.049 0.053 0.048 0.059 360,000 18,900 0.0525 0.495 0.485 0.525 0.475 0.584 36,367 0.5197 -16.67%
2019-09-10 0 0.060 0.049 0.060 - - 2,000 78 0.0390 0.594 0.485 0.594 - - 202 0.3861 0.00%
2019-09-09 0 0.060 0.047 0.060 - - 0 0 - 0.594 0.465 0.594 - - 0 - 0.00%
2019-09-06 0 0.060 0.060 0.072 - - 0 0 - 0.594 0.594 0.713 - - 0 - 0.00%
2019-09-05 0 0.060 0.060 0.068 0.060 0.070 10,560,000 641,600 0.0608 0.594 0.594 0.673 0.594 0.693 1,066,776 0.6014 17.65%
2019-09-04 0 0.051 0.051 0.060 0.051 0.051 130,000 6,630 0.0510 0.505 0.505 0.594 0.505 0.505 13,133 0.5048 10.87%
2019-09-03 0 0.046 0.043 0.049 - - 0 0 - 0.455 0.426 0.485 - - 0 - 0.00%
2019-09-02 0 0.046 0.043 0.055 - - 1,250 47 0.0376 0.455 0.426 0.544 - - 126 0.3722 0.00%
2019-08-30 0 0.046 0.040 0.046 0.048 0.048 20,000 960 0.0480 0.455 0.396 0.455 0.475 0.475 2,020 0.4752 -4.17%
2019-08-29 0 0.048 0.042 0.049 0.041 0.048 991,500 43,906 0.0443 0.475 0.416 0.485 0.406 0.475 100,162 0.4384 11.63%
2019-08-28 0 0.043 0.044 0.046 0.043 0.046 300,000 13,350 0.0445 0.426 0.436 0.455 0.426 0.455 30,306 0.4405 -14.00%
2019-08-27 0 0.050 0.043 0.057 - - 0 0 - 0.495 0.426 0.564 - - 0 - 0.00%
2019-08-26 0 0.050 0.049 0.059 0.050 0.050 120,000 6,000 0.0500 0.495 0.485 0.584 0.495 0.495 12,122 0.4949 -5.66%
2019-08-23 0 0.053 0.053 0.060 0.051 0.053 490,000 25,570 0.0522 0.525 0.525 0.594 0.505 0.525 49,500 0.5166 -11.67%
2019-08-22 0 0.060 0.052 0.067 - - 0 0 - 0.594 0.515 0.663 - - 0 - 0.00%
2019-08-21 0 0.060 0.053 0.060 0.060 0.060 10,000 600 0.0600 0.594 0.525 0.594 0.594 0.594 1,010 0.5939 -13.04%
2019-08-20 0 0.069 0.052 0.069 - - 0 0 - 0.683 0.515 0.683 - - 0 - -1.43%
2019-08-19 0 0.070 0.049 0.071 0.065 0.070 130,000 8,800 0.0677 0.693 0.485 0.703 0.643 0.693 13,133 0.6701 12.90%
2019-08-16 0 0.062 0.051 0.062 0.049 0.062 410,000 21,850 0.0533 0.614 0.505 0.614 0.485 0.614 41,418 0.5275 -1.59%
2019-08-15 0 0.063 0.063 0.069 0.046 0.063 2,050,000 108,880 0.0531 0.624 0.624 0.683 0.455 0.624 207,092 0.5258 -5.97%
2019-08-14 0 0.067 0.060 0.067 0.068 0.077 610,000 45,180 0.0741 0.663 0.594 0.663 0.673 0.762 61,622 0.7332 28.85%
2019-08-13 0 0.052 0.047 0.069 0.050 0.072 500,000 26,810 0.0536 0.515 0.465 0.683 0.495 0.713 50,510 0.5308 -20.00%
2019-08-12 0 0.065 0.050 - - - 0 0 - 0.643 0.495 - - - 0 - 0.00%
2019-08-09 0 0.065 0.044 0.065 - - 0 0 - 0.643 0.436 0.643 - - 0 - 0.00%
2019-08-08 0 0.065 0.042 - - - 0 0 - 0.643 0.416 - - - 0 - 0.00%
2019-08-07 0 0.065 0.047 0.065 - - 0 0 - 0.643 0.465 0.643 - - 0 - 0.00%
2019-08-06 0 0.065 0.045 0.065 - - 0 0 - 0.643 0.445 0.643 - - 0 - 0.00%
2019-08-05 0 0.065 0.053 0.065 - - 0 0 - 0.643 0.525 0.643 - - 0 - -7.14%
2019-08-02 0 0.070 0.052 - - - 0 0 - 0.693 0.515 - - - 0 - 0.00%
2019-08-01 0 0.070 0.053 0.075 - - 0 0 - 0.693 0.525 0.742 - - 0 - 0.00%
2019-07-31 0 0.070 0.060 - - - 0 0 - 0.693 0.594 - - - 0 - 0.00%
2019-07-30 0 0.070 0.057 0.070 0.070 0.070 490,000 34,300 0.0700 0.693 0.564 0.693 0.693 0.693 49,500 0.6929 -4.11%
2019-07-29 0 0.073 0.061 - - - 0 0 - 0.723 0.604 - - - 0 - 0.00%
2019-07-26 0 0.073 0.060 - - - 0 0 - 0.723 0.594 - - - 0 - 0.00%
2019-07-25 0 0.073 0.065 0.073 - - 0 0 - 0.723 0.643 0.723 - - 0 - -2.67%
2019-07-24 0 0.075 0.062 0.077 - - 0 0 - 0.742 0.614 0.762 - - 0 - 0.00%
2019-07-23 0 0.075 0.064 0.075 0.070 0.078 250,000 18,170 0.0727 0.742 0.634 0.742 0.693 0.772 25,255 0.7195 2.74%
2019-07-22 0 0.073 0.058 0.087 - - 0 0 - 0.723 0.574 0.861 - - 0 - 0.00%
2019-07-19 0 0.073 0.061 0.077 - - 0 0 - 0.723 0.604 0.762 - - 0 - 0.00%
2019-07-18 0 0.073 0.062 0.073 - - 0 0 - 0.723 0.614 0.723 - - 0 - 0.00%
2019-07-17 0 0.073 0.062 0.073 - - 0 0 - 0.723 0.614 0.723 - - 0 - -2.67%
2019-07-16 0 0.075 0.061 0.077 0.075 0.085 190,000 14,610 0.0769 0.742 0.604 0.762 0.742 0.841 19,194 0.7612 -2.60%
2019-07-15 0 0.077 0.069 0.078 0.061 0.080 950,000 64,660 0.0681 0.762 0.683 0.772 0.604 0.792 95,969 0.6738 -3.75%
2019-07-12 0 0.080 0.073 0.090 0.080 0.080 50,000 4,000 0.0800 0.792 0.723 0.891 0.792 0.792 5,051 0.7919 -11.11%
2019-07-11 0 0.090 0.080 0.090 - - 0 0 - 0.891 0.792 0.891 - - 0 - 0.00%
2019-07-10 0 0.090 0.080 0.090 - - 0 0 - 0.891 0.792 0.891 - - 0 - 0.00%
2019-07-09 0 0.090 0.080 0.090 - - 0 0 - 0.891 0.792 0.891 - - 0 - 0.00%
2019-07-08 0 0.090 0.080 0.090 - - 0 0 - 0.891 0.792 0.891 - - 0 - 0.00%
2019-07-05 0 0.090 0.080 0.090 - - 0 0 - 0.891 0.792 0.891 - - 0 - 0.00%
2019-07-04 0 0.090 0.080 0.090 - - 0 0 - 0.891 0.792 0.891 - - 0 - 0.00%
2019-07-03 0 0.090 0.090 0.150 0.080 0.090 110,000 8,856 0.0805 0.891 0.891 1.485 0.792 0.891 11,112 0.7970 0.00%
2019-07-02 0 0.090 0.077 0.090 0.080 0.090 70,000 5,700 0.0814 0.891 0.762 0.891 0.792 0.891 7,071 0.8061 -1.10%
2019-06-28 0 0.091 0.080 0.150 - - 0 0 - 0.901 0.792 1.485 - - 0 - 0.00%
2019-06-27 0 0.091 0.080 0.150 - - 0 0 - 0.901 0.792 1.485 - - 0 - 0.00%
2019-06-26 0 0.091 0.091 0.110 0.080 0.080 50,000 4,000 0.0800 0.901 0.901 1.089 0.792 0.792 5,051 0.7919 1.11%
2019-06-25 0 0.090 0.080 0.090 - - 0 0 - 0.891 0.792 0.891 - - 0 - 0.00%
2019-06-24 0 0.090 0.080 0.119 - - 0 0 - 0.891 0.792 1.178 - - 0 - 0.00%
2019-06-21 0 0.090 0.080 - - - 0 0 - 0.891 0.792 - - - 0 - 0.00%
2019-06-20 0 0.090 0.080 0.090 0.090 0.090 20,000 1,800 0.0900 0.891 0.792 0.891 0.891 0.891 2,020 0.8909 -2.17%
2019-06-19 0 0.092 0.080 0.093 - - 4,000 312 0.0780 0.911 0.792 0.921 - - 404 0.7721 0.00%
2019-06-18 0 0.092 0.080 0.129 - - 0 0 - 0.911 0.792 1.277 - - 0 - 0.00%
2019-06-17 0 0.092 0.080 0.163 - - 0 0 - 0.911 0.792 1.614 - - 0 - 0.00%
2019-06-14 0 0.092 0.093 0.148 0.076 0.094 458,000 39,880 0.0871 0.911 0.921 1.465 0.752 0.931 46,267 0.8619 -1.08%
2019-06-13 0 0.093 0.072 0.093 0.094 0.094 110,000 10,340 0.0940 0.921 0.713 0.921 0.931 0.931 11,112 0.9305 -1.06%
2019-06-12 0 0.094 0.070 0.110 - - 0 0 - 0.931 0.693 1.089 - - 0 - 0.00%
2019-06-11 0 0.094 0.094 0.100 0.085 0.092 206,000 17,988 0.0873 0.931 0.931 0.990 0.841 0.911 20,810 0.8644 0.00%
2019-06-10 0 0.094 0.085 0.094 - - 0 0 - 0.931 0.841 0.931 - - 0 - 0.00%
2019-06-06 0 0.094 0.094 0.130 0.090 0.094 838,000 78,040 0.0931 0.931 0.931 1.287 0.891 0.931 84,655 0.9219 0.00%
2019-06-05 0 0.094 0.085 0.094 0.077 0.098 1,040,000 92,270 0.0887 0.931 0.841 0.931 0.762 0.970 105,061 0.8782 18.99%
2019-06-04 0 0.079 0.071 0.079 0.075 0.079 380,000 29,620 0.0779 0.782 0.703 0.782 0.742 0.782 38,388 0.7716 16.18%
2019-06-03 0 0.068 0.065 0.081 0.063 0.081 1,080,000 71,160 0.0659 0.673 0.643 0.802 0.624 0.802 109,102 0.6522 -22.73%
2019-05-31 0 0.088 0.080 0.095 - - 0 0 - 0.871 0.792 0.940 - - 0 - 0.00%
2019-05-30 0 0.088 0.067 0.088 0.078 0.088 3,510,000 274,420 0.0782 0.871 0.663 0.871 0.772 0.871 354,582 0.7739 0.00%
2019-05-29 0 0.088 0.079 0.088 - - 0 0 - 0.871 0.782 0.871 - - 0 - 0.00%
2019-05-28 0 0.088 0.080 0.088 0.062 0.088 3,180,000 232,360 0.0731 0.871 0.792 0.871 0.614 0.871 321,245 0.7233 6.02%
2019-05-27 0 0.083 0.078 0.089 0.078 0.090 3,948,000 321,106 0.0813 0.822 0.772 0.881 0.772 0.891 398,829 0.8051 1.22%
2019-05-24 0 0.082 0.082 0.085 0.082 0.095 1,230,000 105,730 0.0860 0.812 0.812 0.841 0.812 0.940 124,255 0.8509 -18.00%
2019-05-23 0 0.100 0.095 0.100 0.100 0.102 30,000 3,040 0.1013 0.990 0.940 0.990 0.990 1.010 3,031 1.0031 1.01%
2019-05-22 0 0.099 0.095 0.099 0.101 0.101 40,000 4,040 0.1010 0.980 0.940 0.980 1.000 1.000 4,041 0.9998 3.12%
2019-05-21 0 0.096 0.096 0.104 0.096 0.111 1,740,000 181,610 0.1044 0.950 0.950 1.029 0.950 1.099 175,776 1.0332 -20.00%
2019-05-20 0 0.120 0.103 0.169 - - 0 0 - 1.188 1.020 1.673 - - 0 - 0.00%
2019-05-17 0 0.120 0.105 0.179 - - 0 0 - 1.188 1.039 1.772 - - 0 - 0.00%
2019-05-16 0 0.120 0.108 0.180 - - 0 0 - 1.188 1.069 1.782 - - 0 - 0.00%
2019-05-15 0 0.120 0.108 0.129 0.120 0.120 22,000 2,620 0.1191 1.188 1.069 1.277 1.188 1.188 2,222 1.1789 -6.98%
2019-05-14 0 0.129 0.101 0.129 - - 0 0 - 1.277 1.000 1.277 - - 0 - 0.00%
2019-05-10 0 0.129 0.109 0.129 - - 0 0 - 1.277 1.079 1.277 - - 0 - 0.00%
2019-05-09 0 0.129 0.107 0.129 - - 0 0 - 1.277 1.059 1.277 - - 0 - -2.27%
2019-05-08 0 0.132 0.107 0.164 - - 0 0 - 1.307 1.059 1.623 - - 0 - 0.00%
2019-05-07 0 0.132 0.107 0.150 0.120 0.132 50,000 6,240 0.1248 1.307 1.059 1.485 1.188 1.307 5,051 1.2354 10.00%
2019-05-06 0 0.120 0.106 0.120 0.102 0.121 1,360,000 145,810 0.1072 1.188 1.049 1.188 1.010 1.198 137,388 1.0613 -4.00%
2019-05-03 0 0.125 0.112 0.125 - - 50,000 6,250 0.1250 1.237 1.109 1.237 - - 5,051 1.2374 -3.85%
2019-05-02 0 0.130 0.112 0.130 0.130 0.131 118,000 15,348 0.1301 1.287 1.109 1.287 1.287 1.297 11,920 1.2875 -0.76%
2019-04-30 0 0.131 0.133 0.148 - - 0 0 - 1.297 1.317 1.465 - - 0 - 0.00%
2019-04-29 0 0.131 0.125 0.136 0.126 0.131 280,000 35,380 0.1264 1.297 1.237 1.346 1.247 1.297 28,286 1.2508 -1.50%
2019-04-26 0 0.133 0.133 0.150 0.130 0.130 20,000 2,600 0.1300 1.317 1.317 1.485 1.287 1.287 2,020 1.2869 2.31%
2019-04-25 0 0.130 0.130 0.140 0.130 0.130 1,610,000 209,300 0.1300 1.287 1.287 1.386 1.287 1.287 162,643 1.2869 -3.70%
2019-04-24 0 0.135 0.128 0.140 0.111 0.135 9,895,000 1,254,908 0.1268 1.336 1.267 1.386 1.099 1.336 999,597 1.2554 1.50%
2019-04-23 0 0.133 0.125 0.133 - - 0 0 - 1.317 1.237 1.317 - - 0 - -1.48%
2019-04-18 0 0.135 0.125 0.137 0.125 0.138 580,000 76,450 0.1318 1.336 1.237 1.356 1.237 1.366 58,592 1.3048 -2.17%
2019-04-17 0 0.138 0.122 0.138 0.120 0.142 1,340,000 182,330 0.1361 1.366 1.208 1.366 1.188 1.406 135,367 1.3469 -1.43%
2019-04-16 0 0.140 0.132 0.140 0.130 0.161 2,550,000 360,250 0.1413 1.386 1.307 1.386 1.287 1.594 257,602 1.3985 -12.50%
2019-04-15 0 0.160 0.160 0.161 0.160 0.160 92,000 14,710 0.1599 1.584 1.584 1.594 1.584 1.584 9,294 1.5828 -0.62%
2019-04-12 0 0.161 0.141 0.161 - - 0 0 - 1.594 1.396 1.594 - - 0 - -0.62%
2019-04-11 0 0.162 0.150 0.170 0.162 0.162 66,000 10,662 0.1615 1.604 1.485 1.683 1.604 1.604 6,667 1.5991 0.00%
2019-04-10 0 0.162 0.153 0.170 0.162 0.170 120,000 19,520 0.1627 1.604 1.515 1.683 1.604 1.683 12,122 1.6102 -4.71%
2019-04-09 0 0.170 0.162 0.170 0.169 0.170 220,000 37,200 0.1691 1.683 1.604 1.683 1.673 1.683 22,224 1.6738 3.03%
2019-04-08 0 0.165 0.162 0.170 0.161 0.165 350,000 56,550 0.1616 1.633 1.604 1.683 1.594 1.633 35,357 1.5994 -2.94%
2019-04-04 0 0.170 0.160 0.170 - - 0 0 - 1.683 1.584 1.683 - - 0 - -0.58%
2019-04-03 0 0.171 0.160 0.171 0.160 0.171 714,000 119,810 0.1678 1.693 1.584 1.693 1.584 1.693 72,129 1.6611 0.00%
2019-04-02 0 0.171 0.165 0.171 - - 0 0 - 1.693 1.633 1.693 - - 0 - 0.00%
2019-04-01 0 0.171 0.160 0.172 - - 0 0 - 1.693 1.584 1.703 - - 0 - 0.00%
2019-03-29 0 0.171 0.160 0.171 0.160 0.172 358,000 57,456 0.1605 1.693 1.584 1.693 1.584 1.703 36,165 1.5887 3.01%
2019-03-28 0 0.166 0.161 0.166 0.166 0.188 1,340,000 227,890 0.1701 1.643 1.594 1.643 1.643 1.861 135,367 1.6835 -5.14%
2019-03-27 0 0.175 0.168 0.185 0.150 0.199 5,094,000 807,254 0.1585 1.732 1.663 1.831 1.485 1.970 514,598 1.5687 -7.89%
2019-03-26 0 0.190 0.195 0.200 0.186 0.200 3,342,000 635,160 0.1901 1.881 1.930 1.980 1.841 1.980 337,610 1.8813 0.00%
2019-03-25 0 0.190 0.190 0.193 0.190 0.190 2,090,000 399,100 0.1910 1.881 1.881 1.911 1.881 1.881 211,133 1.8903 -2.06%
2019-03-22 0 0.194 0.190 0.196 0.189 0.200 1,116,000 213,810 0.1916 1.920 1.881 1.940 1.871 1.980 112,739 1.8965 -0.51%
2019-03-21 0 0.195 0.182 0.200 0.195 0.200 220,000 43,600 0.1982 1.930 1.802 1.980 1.930 1.980 22,224 1.9618 -2.50%
2019-03-20 0 0.200 0.200 0.201 0.200 0.205 640,000 128,890 0.2014 1.980 1.980 1.990 1.980 2.029 64,653 1.9936 -6.10%
2019-03-19 0 0.213 0.202 0.214 0.202 0.213 20,000 4,150 0.2075 2.108 2.000 2.118 2.000 2.108 2,020 2.0540 -0.93%
2019-03-18 0 0.215 0.192 0.215 0.205 0.216 460,000 96,820 0.2105 2.128 1.901 2.128 2.029 2.138 46,469 2.0835 -0.46%
2019-03-15 0 0.216 0.210 0.221 0.205 0.216 1,060,000 221,460 0.2089 2.138 2.079 2.188 2.029 2.138 107,082 2.0681 1.41%
2019-03-14 0 0.213 0.205 0.216 0.210 0.214 1,015,000 215,120 0.2119 2.108 2.029 2.138 2.079 2.118 102,536 2.0980 -0.47%
2019-03-13 0 0.214 0.210 0.219 0.210 0.214 120,500 25,345 0.2103 2.118 2.079 2.168 2.079 2.118 12,173 2.0821 -3.60%
2019-03-12 0 0.222 0.215 0.222 0.210 0.250 4,070,000 885,900 0.2177 2.198 2.128 2.198 2.079 2.475 411,153 2.1547 2.30%
2019-03-11 0 0.217 0.205 0.217 0.210 0.218 3,110,000 666,160 0.2142 2.148 2.029 2.148 2.079 2.158 314,173 2.1204 -3.56%
2019-03-08 0 0.225 0.210 0.225 0.226 0.229 380,000 86,970 0.2289 2.227 2.079 2.227 2.237 2.267 38,388 2.2656 -1.75%
2019-03-07 0 0.229 0.210 0.229 0.195 0.231 14,466,000 2,895,374 0.2002 2.267 2.079 2.267 1.930 2.287 1,461,361 1.9813 15.66%
2019-03-06 0 0.198 0.195 0.198 0.190 0.198 1,370,000 266,230 0.1943 1.960 1.930 1.960 1.881 1.960 138,398 1.9237 1.54%
2019-03-05 0 0.195 0.184 0.196 0.183 0.198 1,238,000 228,196 0.1843 1.930 1.821 1.940 1.812 1.960 125,063 1.8246 2.63%
2019-03-04 0 0.190 0.175 0.190 0.190 0.190 130,000 24,700 0.1900 1.881 1.732 1.881 1.881 1.881 13,133 1.8808 -4.52%
2019-03-01 0 0.199 0.188 0.199 0.185 0.199 380,000 70,640 0.1859 1.970 1.861 1.970 1.831 1.970 38,388 1.8402 2.58%
2019-02-28 0 0.194 0.187 0.200 0.194 0.197 34,000 6,612 0.1945 1.920 1.851 1.980 1.920 1.950 3,435 1.9251 3.74%
2019-02-27 0 0.187 0.171 0.200 0.187 0.192 160,000 30,620 0.1914 1.851 1.693 1.980 1.851 1.901 16,163 1.8944 -2.09%
2019-02-26 0 0.191 0.188 0.200 0.186 0.200 1,412,000 274,440 0.1944 1.891 1.861 1.980 1.841 1.980 142,641 1.9240 -4.50%
2019-02-25 0 0.200 0.195 0.200 0.195 0.200 350,000 68,300 0.1951 1.980 1.930 1.980 1.930 1.980 35,357 1.9317 2.56%
2019-02-22 0 0.195 0.190 0.199 0.195 0.197 120,000 23,600 0.1967 1.930 1.881 1.970 1.930 1.950 12,122 1.9468 -2.50%
2019-02-21 0 0.200 0.194 0.205 0.200 0.205 10,650,000 2,179,860 0.2047 1.980 1.920 2.029 1.980 2.029 1,075,867 2.0261 3.09%
2019-02-20 0 0.194 0.187 0.200 0.194 0.200 2,800,000 556,870 0.1989 1.920 1.851 1.980 1.920 1.980 282,857 1.9687 -3.00%
2019-02-19 0 0.200 0.192 0.200 0.199 0.200 310,250 61,995 0.1998 1.980 1.901 1.980 1.970 1.980 31,342 1.9780 0.50%
2019-02-18 0 0.199 0.183 0.200 0.199 0.200 1,240,000 247,420 0.1995 1.970 1.812 1.980 1.970 1.980 125,265 1.9752 0.00%
2019-02-15 0 0.199 0.185 0.205 0.199 0.205 400,000 80,200 0.2005 1.970 1.831 2.029 1.970 2.029 40,408 1.9847 -4.33%
2019-02-14 0 0.208 0.200 0.208 - - 2,000 390 0.1950 2.059 1.980 2.059 - - 202 1.9303 -0.48%
2019-02-13 0 0.209 0.209 0.250 0.209 0.209 20,000 4,180 0.2090 2.069 2.069 2.475 2.069 2.069 2,020 2.0689 0.00%
2019-02-12 0 0.209 0.200 0.209 - - 0 0 - 2.069 1.980 2.069 - - 0 - -0.48%
2019-02-11 0 0.210 0.171 0.210 0.207 0.210 150,000 31,260 0.2084 2.079 1.693 2.079 2.049 2.079 15,153 2.0629 0.00%
2019-02-08 0 0.210 0.195 0.210 0.212 0.212 54,000 11,360 0.2104 2.079 1.930 2.079 2.099 2.099 5,455 2.0825 0.00%
2019-02-04 0 0.210 0.200 0.210 - - 0 0 - 2.079 1.980 2.079 - - 0 - 0.00%
2019-02-01 0 0.210 0.203 0.214 0.197 0.210 50,000 10,110 0.2022 2.079 2.009 2.118 1.950 2.079 5,051 2.0016 0.00%
2019-01-31 0 0.210 0.205 0.212 0.195 0.228 330,000 70,570 0.2138 2.079 2.029 2.099 1.930 2.257 33,337 2.1169 -8.30%
2019-01-30 0 0.229 0.200 0.229 0.210 0.229 30,000 6,490 0.2163 2.267 1.980 2.267 2.079 2.267 3,031 2.1415 9.05%
2019-01-29 0 0.210 0.200 0.230 0.210 0.230 300,000 64,160 0.2139 2.079 1.980 2.277 2.079 2.277 30,306 2.1171 -8.70%
2019-01-28 0 0.230 0.220 0.230 - - 0 0 - 2.277 2.178 2.277 - - 0 - -2.95%
2019-01-25 0 0.237 0.220 0.237 - - 2,381 483 0.2029 2.346 2.178 2.346 - - 241 2.0081 -0.42%
2019-01-24 0 0.238 0.220 0.238 - - 0 0 - 2.356 2.178 2.356 - - 0 - 0.00%
2019-01-23 0 0.238 0.220 0.238 0.199 0.240 8,910,000 1,936,500 0.2173 2.356 2.178 2.356 1.970 2.376 900,092 2.1514 -0.83%
2019-01-22 0 0.240 0.210 0.240 0.220 0.240 220,000 51,000 0.2318 2.376 2.079 2.376 2.178 2.376 22,224 2.2948 6.67%
2019-01-21 0 0.225 0.201 0.225 0.210 0.225 250,000 53,650 0.2146 2.227 1.990 2.227 2.079 2.227 25,255 2.1243 0.00%
2019-01-18 0 0.225 0.216 0.225 0.216 0.225 820,000 180,830 0.2205 2.227 2.138 2.227 2.138 2.227 82,837 2.1830 -3.85%
2019-01-17 0 0.234 0.214 0.235 0.220 0.235 520,000 115,900 0.2229 2.316 2.118 2.326 2.178 2.326 52,531 2.2063 4.00%
2019-01-16 0 0.225 0.225 0.247 0.220 0.248 208,000 47,508 0.2284 2.227 2.227 2.445 2.178 2.455 21,012 2.2610 -0.44%
2019-01-15 0 0.226 0.226 0.255 0.226 0.255 367,000 88,528 0.2412 2.237 2.237 2.524 2.237 2.524 37,074 2.3878 -3.83%
2019-01-14 0 0.235 0.220 0.239 0.221 0.240 220,000 50,470 0.2294 2.326 2.178 2.366 2.188 2.376 22,224 2.2709 6.82%
2019-01-11 0 0.220 0.215 0.226 0.219 0.229 2,046,000 450,954 0.2204 2.178 2.128 2.237 2.168 2.267 206,688 2.1818 -7.56%
2019-01-10 0 0.238 0.238 0.240 0.213 0.230 2,612,000 574,336 0.2199 2.356 2.356 2.376 2.108 2.277 263,865 2.1766 -0.83%
2019-01-09 0 0.240 0.228 0.240 0.215 0.240 4,160,000 912,730 0.2194 2.376 2.257 2.376 2.128 2.376 420,245 2.1719 0.00%
2019-01-08 0 0.240 0.240 0.244 0.220 0.244 4,850,000 1,130,250 0.2330 2.376 2.376 2.415 2.178 2.415 489,949 2.3069 -4.00%
2019-01-07 0 0.250 0.230 0.250 0.250 0.260 510,000 129,250 0.2534 2.475 2.277 2.475 2.475 2.574 51,520 2.5087 8.70%
2019-01-04 0 0.230 0.237 0.238 0.204 0.235 3,578,000 816,760 0.2283 2.277 2.346 2.356 2.019 2.326 361,451 2.2597 -3.36%
2019-01-03 0 0.238 0.238 0.246 0.201 0.260 2,070,000 471,020 0.2275 2.356 2.356 2.435 1.990 2.574 209,112 2.2525 19.00%
2019-01-02 0 0.200 0.190 0.200 0.188 0.220 5,422,000 1,083,968 0.1999 1.980 1.881 1.980 1.861 2.178 547,733 1.9790 -16.32%
2018-12-31 0 0.239 0.238 0.239 0.201 0.250 1,056,000 237,700 0.2251 2.366 2.356 2.366 1.990 2.475 106,678 2.2282 -0.42%
2018-12-28 0 0.240 0.206 0.240 0.200 0.250 2,119,000 490,397 0.2314 2.376 2.039 2.376 1.980 2.475 214,062 2.2909 -7.69%
2018-12-27 0 0.260 0.250 0.260 0.240 0.370 7,848,000 2,064,730 0.2631 2.574 2.475 2.574 2.376 3.663 792,808 2.6043 -31.58%
2018-12-24 0 0.380 0.370 0.380 0.380 0.390 106,000 40,320 0.3804 3.762 3.663 3.762 3.762 3.861 10,708 3.7654 0.00%
2018-12-21 0 0.380 0.370 0.380 0.380 0.380 36,000 13,560 0.3767 3.762 3.663 3.762 3.762 3.762 3,637 3.7286 0.00%
2018-12-20 0 0.380 0.350 0.380 0.360 0.385 160,000 58,350 0.3647 3.762 3.465 3.762 3.564 3.811 16,163 3.6100 4.11%
2018-12-19 0 0.365 0.350 0.370 0.350 0.380 176,000 65,480 0.3720 3.613 3.465 3.663 3.465 3.762 17,780 3.6829 -15.12%
2018-12-18 0 0.430 0.360 0.430 0.370 0.430 1,230,000 468,800 0.3811 4.257 3.564 4.257 3.663 4.257 124,255 3.7729 13.16%
2018-12-17 0 0.380 0.370 0.390 0.380 0.380 10,000 3,800 0.3800 3.762 3.663 3.861 3.762 3.762 1,010 3.7616 -2.56%
2018-12-14 0 0.390 0.370 0.390 - - 0 0 - 3.861 3.663 3.861 - - 0 - 0.00%
2018-12-13 0 0.390 0.335 0.390 0.330 0.390 310,000 110,600 0.3568 3.861 3.316 3.861 3.267 3.861 31,316 3.5317 11.43%
2018-12-12 0 0.350 0.300 0.350 0.350 0.400 116,000 42,480 0.3662 3.465 2.970 3.465 3.465 3.960 11,718 3.6251 -7.89%
2018-12-11 0 0.380 0.375 0.380 0.375 0.400 3,650,000 1,387,500 0.3801 3.762 3.712 3.762 3.712 3.960 368,724 3.7630 -2.56%
2018-12-10 0 0.390 0.260 0.390 0.390 0.400 290,000 115,900 0.3997 3.861 2.574 3.861 3.861 3.960 29,296 3.9562 -7.14%
2018-12-07 0 0.420 0.400 0.420 - - 0 0 - 4.158 3.960 4.158 - - 0 - 0.00%
2018-12-06 0 0.420 0.400 0.420 0.420 0.430 220,000 90,700 0.4123 4.158 3.960 4.158 4.158 4.257 22,224 4.0811 -6.67%
2018-12-05 0 0.450 0.390 0.460 0.400 0.450 416,000 168,710 0.4056 4.455 3.861 4.554 3.960 4.455 42,024 4.0146 8.43%
2018-12-04 0 0.415 0.410 0.415 0.415 0.475 94,000 42,320 0.4502 4.108 4.059 4.108 4.108 4.702 9,496 4.4567 -11.70%
2018-12-03 0 0.470 0.200 0.470 0.440 0.470 120,000 54,300 0.4525 4.653 1.980 4.653 4.356 4.653 12,122 4.4793 -6.00%
2018-11-30 0 0.500 0.450 0.600 0.500 0.500 20,000 10,000 0.5000 4.949 4.455 5.939 4.949 4.949 2,020 4.9495 6.38%
2018-11-29 0 0.470 0.440 0.470 0.450 0.470 40,000 18,210 0.4553 4.653 4.356 4.653 4.455 4.653 4,041 4.5065 2.17%
2018-11-28 0 0.460 0.420 0.460 0.430 0.460 120,000 52,180 0.4348 4.554 4.158 4.554 4.257 4.554 12,122 4.3044 9.52%
2018-11-27 0 0.420 0.350 0.455 0.420 0.440 50,000 21,300 0.4260 4.158 3.465 4.504 4.158 4.356 5,051 4.2170 -11.58%
2018-11-26 0 0.475 0.460 0.475 0.420 0.475 106,000 46,690 0.4405 4.702 4.554 4.702 4.158 4.702 10,708 4.3602 0.00%
2018-11-23 0 0.475 0.440 0.475 0.460 0.475 40,000 18,460 0.4615 4.702 4.356 4.702 4.554 4.702 4,041 4.5684 4.40%
2018-11-22 0 0.455 0.440 0.460 0.450 0.455 132,000 59,900 0.4538 4.504 4.356 4.554 4.455 4.504 13,335 4.4920 1.11%
2018-11-21 0 0.450 0.440 0.450 0.470 0.480 250,000 118,600 0.4744 4.455 4.356 4.455 4.653 4.752 25,255 4.6961 -6.25%
2018-11-20 0 0.480 0.480 0.500 0.430 0.480 320,000 152,600 0.4769 4.752 4.752 4.949 4.257 4.752 32,327 4.7206 0.00%
2018-11-19 0 0.480 0.435 0.500 0.450 0.480 272,000 128,190 0.4713 4.752 4.306 4.949 4.455 4.752 27,478 4.6653 3.23%
2018-11-16 0 0.465 0.425 0.465 0.420 0.500 462,000 201,520 0.4362 4.603 4.207 4.603 4.158 4.949 46,671 4.3178 1.09%
2018-11-15 0 0.046 0.045 0.046 0.040 0.046 240,000 10,700 0.0446 4.554 4.455 4.554 3.960 4.554 2,424 4.4133 2.22%
2018-11-14 0 0.045 0.040 0.046 0.036 0.048 2,071,813 90,537 0.0437 4.455 3.960 4.554 3.564 4.752 20,930 4.3258 -6.25%
2018-11-13 0 0.048 0.045 0.048 0.045 0.048 1,860,000 85,280 0.0458 4.752 4.455 4.752 4.455 4.752 18,790 4.5386 -2.04%
2018-11-12 0 0.049 0.048 0.049 0.046 0.049 16,640,000 766,820 0.0461 4.851 4.752 4.851 4.554 4.851 168,098 4.5617 -2.00%
2018-11-09 0 0.050 0.048 0.050 0.050 0.050 6,000,000 300,000 0.0500 4.949 4.752 4.949 4.949 4.949 60,612 4.9495 -1.96%
2018-11-08 0 0.051 0.049 0.051 0.051 0.051 60,000 3,060 0.0510 5.048 4.851 5.048 5.048 5.048 606 5.0485 0.00%
2018-11-07 0 0.051 0.048 0.051 0.048 0.051 2,480,000 123,440 0.0498 5.048 4.752 5.048 4.752 5.048 25,053 4.9271 0.00%
2018-11-06 0 0.051 0.049 0.051 0.051 0.051 200,000 10,200 0.0510 5.048 4.851 5.048 5.048 5.048 2,020 5.0485 0.00%
2018-11-05 0 0.051 0.048 0.051 0.051 0.051 240,000 12,240 0.0510 5.048 4.752 5.048 5.048 5.048 2,424 5.0485 0.00%
2018-11-02 0 0.051 0.050 0.051 0.049 0.054 3,980,000 197,860 0.0497 5.048 4.949 5.048 4.851 5.345 40,206 4.9211 -7.27%
2018-11-01 0 0.055 0.047 0.066 0.040 0.055 8,166,000 366,302 0.0449 5.444 4.653 6.533 3.960 5.444 82,493 4.4404 30.95%
2018-10-31 0 0.042 0.041 0.044 0.042 0.044 3,880,000 167,440 0.0432 4.158 4.059 4.356 4.158 4.356 39,196 4.2719 0.00%
2018-10-30 0 0.042 0.040 0.042 0.038 0.042 2,800,000 109,420 0.0391 4.158 3.960 4.158 3.762 4.158 28,286 3.8684 5.00%
2018-10-29 0 0.040 0.037 0.040 0.037 0.042 3,460,000 137,800 0.0398 3.960 3.663 3.960 3.663 4.158 34,953 3.9424 8.11%
2018-10-26 0 0.037 0.034 0.041 0.034 0.044 5,770,000 217,460 0.0377 3.663 3.366 4.059 3.366 4.356 58,289 3.7307 -13.95%
2018-10-25 0 0.043 0.042 0.045 0.043 0.045 8,060,000 354,700 0.0440 4.257 4.158 4.455 4.257 4.455 81,422 4.3563 -10.42%
2018-10-24 0 0.048 0.046 0.048 0.043 0.050 1,920,000 88,600 0.0461 4.752 4.554 4.752 4.257 4.949 19,396 4.5680 -4.00%
2018-10-23 0 0.050 0.049 0.050 0.045 0.050 5,820,000 285,180 0.0490 4.949 4.851 4.949 4.455 4.949 58,794 4.8505 0.00%
2018-10-22 0 0.050 0.048 0.054 0.049 0.050 720,000 35,800 0.0497 4.949 4.752 5.345 4.851 4.949 7,273 4.9220 0.00%
2018-10-19 0 0.050 0.048 0.050 0.045 0.052 6,281,000 323,274 0.0515 4.949 4.752 4.949 4.455 5.147 63,451 5.0949 -5.66%
2018-10-18 0 0.053 0.052 0.053 0.050 0.053 520,000 26,560 0.0511 5.246 5.147 5.246 4.949 5.246 5,253 5.0561 -1.85%
2018-10-16 0 0.054 0.051 0.054 0.050 0.054 16,320,000 837,360 0.0513 5.345 5.048 5.345 4.949 5.345 164,865 5.0791 5.88%
2018-10-15 0 0.051 0.050 0.053 0.050 0.055 11,280,000 597,180 0.0529 5.048 4.949 5.246 4.949 5.444 113,951 5.2407 -5.56%
2018-10-12 0 0.054 0.053 0.054 0.050 0.054 7,440,000 382,120 0.0514 5.345 5.246 5.345 4.949 5.345 75,159 5.0841 -3.57%
2018-10-11 0 0.056 0.049 0.056 0.050 0.056 57,780,000 3,136,820 0.0543 5.543 4.851 5.543 4.949 5.543 583,696 5.3741 0.00%
2018-10-10 0 0.056 0.052 0.056 0.052 0.056 2,400,000 129,800 0.0541 5.543 5.147 5.543 5.147 5.543 24,245 5.3537 0.00%
2018-10-09 0 0.056 0.053 0.056 0.052 0.056 4,060,000 218,260 0.0538 5.543 5.246 5.543 5.147 5.543 41,014 5.3216 1.82%
2018-10-08 0 0.055 0.054 0.057 0.053 0.057 2,880,000 157,460 0.0547 5.444 5.345 5.642 5.246 5.642 29,094 5.4121 -1.79%
2018-10-05 0 0.056 0.050 0.056 0.049 0.057 4,400,000 231,080 0.0525 5.543 4.949 5.543 4.851 5.642 44,449 5.1988 1.82%
2018-10-04 0 0.055 0.051 0.058 0.050 0.060 15,740,000 831,520 0.0528 5.444 5.048 5.741 4.949 5.939 159,006 5.2295 -3.51%
2018-10-03 0 0.057 0.056 0.057 0.055 0.062 3,300,000 187,720 0.0569 5.642 5.543 5.642 5.444 6.137 33,337 5.6310 -1.72%
2018-10-02 0 0.058 0.053 0.059 0.054 0.058 800,000 45,140 0.0564 5.741 5.246 5.840 5.345 5.741 8,082 5.5855 -1.69%
2018-09-28 0 0.059 0.054 0.059 0.055 0.060 60,140,000 3,543,000 0.0589 5.840 5.345 5.840 5.444 5.939 607,537 5.8317 0.00%
2018-09-27 0 0.059 0.059 0.060 0.053 0.060 560,000 33,160 0.0592 5.840 5.840 5.939 5.246 5.939 5,657 5.8616 1.72%
2018-09-26 0 0.058 0.055 0.060 0.061 0.062 140,000 8,580 0.0613 5.741 5.444 5.939 6.038 6.137 1,414 6.0667 -1.69%
2018-09-24 0 0.059 0.058 0.060 0.058 0.060 560,000 33,300 0.0595 5.840 5.741 5.939 5.741 5.939 5,657 5.8864 3.51%
2018-09-21 0 0.057 0.055 0.057 0.057 0.060 540,000 31,180 0.0577 5.642 5.444 5.642 5.642 5.939 5,455 5.7158 -9.52%
2018-09-20 0 0.063 0.057 0.063 0.060 0.064 520,000 31,580 0.0607 6.236 5.642 6.236 5.939 6.335 5,253 6.0117 3.28%
2018-09-19 0 0.061 0.060 0.061 0.060 0.061 840,000 50,940 0.0606 6.038 5.939 6.038 5.939 6.038 8,486 6.0030 0.00%
2018-09-18 0 0.061 0.060 0.061 0.061 0.061 100,000 6,100 0.0610 6.038 5.939 6.038 6.038 6.038 1,010 6.0384 0.00%
2018-09-17 0 0.061 0.060 0.061 0.061 0.062 12,700,000 785,300 0.0618 6.038 5.939 6.038 6.038 6.137 128,296 6.1210 -3.17%
2018-09-14 0 0.063 0.062 0.063 0.062 0.063 22,980,000 1,444,860 0.0629 6.236 6.137 6.236 6.137 6.236 232,145 6.2240 0.00%
2018-09-13 0 0.063 0.060 0.063 0.061 0.067 63,280,000 3,905,380 0.0617 6.236 5.939 6.236 6.038 6.632 639,257 6.1092 1.61%
2018-09-12 0 0.062 0.061 0.064 0.062 0.068 47,640,000 3,112,420 0.0653 6.137 6.038 6.335 6.137 6.731 481,261 6.4672 -1.59%
2018-09-11 0 0.063 0.062 0.063 0.063 0.064 9,040,000 569,620 0.0630 6.236 6.137 6.236 6.236 6.335 91,322 6.2375 -7.35%
2018-09-10 0 0.068 0.061 0.068 0.063 0.068 300,000 19,260 0.0642 6.731 6.038 6.731 6.236 6.731 3,031 6.3552 3.03%
2018-09-07 0 0.066 0.060 0.066 0.059 0.067 720,000 45,700 0.0635 6.533 5.939 6.533 5.840 6.632 7,273 6.2831 4.76%
2018-09-06 0 0.063 0.060 0.063 0.060 0.063 8,420,000 521,560 0.0619 6.236 5.939 6.236 5.939 6.236 85,059 6.1317 -1.56%
2018-09-05 0 0.064 0.063 0.064 0.061 0.064 16,380,000 1,044,980 0.0638 6.335 6.236 6.335 6.038 6.335 165,471 6.3152 0.00%
2018-09-04 0 0.064 0.062 0.064 0.061 0.067 23,400,000 1,511,760 0.0646 6.335 6.137 6.335 6.038 6.632 236,388 6.3953 1.59%
2018-09-03 0 0.063 0.059 0.063 0.059 0.063 2,580,000 158,480 0.0614 6.236 5.840 6.236 5.840 6.236 26,063 6.0806 0.00%
2018-08-31 0 0.063 0.052 0.063 0.063 0.065 780,000 49,400 0.0633 6.236 5.147 6.236 6.236 6.434 7,880 6.2694 -3.08%
2018-08-30 0 0.065 0.064 0.065 0.064 0.066 240,000 15,540 0.0648 6.434 6.335 6.434 6.335 6.533 2,424 6.4096 -1.52%
2018-08-29 0 0.066 0.064 0.066 0.063 0.067 3,200,000 209,380 0.0654 6.533 6.335 6.533 6.236 6.632 32,327 6.4770 -2.94%
2018-08-28 0 0.068 0.065 0.068 0.064 0.071 4,040,000 273,580 0.0677 6.731 6.434 6.731 6.335 7.028 40,812 6.7034 -1.45%
2018-08-27 0 0.069 0.065 0.069 0.065 0.069 15,140,000 1,044,260 0.0690 6.830 6.434 6.830 6.434 6.830 152,945 6.8277 0.00%
2018-08-24 0 0.069 0.066 0.070 0.066 0.069 220,000 14,940 0.0679 6.830 6.533 6.929 6.533 6.830 2,222 6.7223 -1.43%
2018-08-23 0 0.070 0.066 0.070 0.064 0.070 18,320,000 1,191,320 0.0650 6.929 6.533 6.929 6.335 6.929 185,069 6.4372 -2.78%
2018-08-22 0 0.072 0.065 0.074 0.066 0.072 720,000 48,900 0.0679 7.127 6.434 7.325 6.533 7.127 7,273 6.7231 5.88%
2018-08-21 0 0.068 0.066 0.068 0.067 0.068 18,800,000 1,261,560 0.0671 6.731 6.533 6.731 6.632 6.731 189,918 6.6426 -1.45%
2018-08-20 0 0.069 0.063 0.070 0.065 0.070 17,040,000 1,163,280 0.0683 6.830 6.236 6.929 6.434 6.929 172,139 6.7578 -5.48%
2018-08-17 0 0.073 0.066 0.073 0.066 0.075 5,780,000 418,340 0.0724 7.226 6.533 7.226 6.533 7.424 58,390 7.1646 -2.67%
2018-08-16 0 0.075 0.072 0.075 0.062 0.075 14,080,000 899,840 0.0639 7.424 7.127 7.424 6.137 7.424 142,237 6.3264 2.74%
2018-08-15 0 0.073 0.066 0.073 0.062 0.073 1,900,000 129,240 0.0680 7.226 6.533 7.226 6.137 7.226 19,194 6.7334 7.35%
2018-08-14 0 0.068 0.062 0.068 - - 300,000 20,700 0.0690 6.731 6.137 6.731 - - 3,031 6.8303 -2.86%
2018-08-13 0 0.070 0.070 0.072 0.068 0.069 180,000 12,300 0.0683 6.929 6.929 7.127 6.731 6.830 1,818 6.7643 0.00%
2018-08-10 0 0.070 0.066 0.070 - - 0 0 - 6.929 6.533 6.929 - - 0 - -2.78%
2018-08-09 0 0.072 0.066 0.072 0.076 0.076 100,000 7,600 0.0760 7.127 6.533 7.127 7.523 7.523 1,010 7.5232 2.86%
2018-08-08 0 0.070 0.065 0.070 0.069 0.070 1,100,000 76,840 0.0699 6.929 6.434 6.929 6.830 6.929 11,112 6.9149 0.00%
2018-08-07 0 0.070 0.063 0.070 0.061 0.070 2,480,000 153,600 0.0619 6.929 6.236 6.929 6.038 6.929 25,053 6.1310 4.48%
2018-08-06 0 0.067 0.066 0.067 0.060 0.069 640,000 41,360 0.0646 6.632 6.533 6.632 5.939 6.830 6,465 6.3972 1.52%
2018-08-03 0 0.066 0.064 0.066 0.066 0.067 1,540,000 101,680 0.0660 6.533 6.335 6.533 6.533 6.632 15,557 6.5359 -4.35%
2018-08-02 0 0.069 0.063 0.069 0.069 0.073 840,000 58,520 0.0697 6.830 6.236 6.830 6.830 7.226 8,486 6.8963 -8.00%
2018-08-01 0 0.075 0.066 0.075 0.079 0.079 20,000 1,580 0.0790 7.424 6.533 7.424 7.820 7.820 202 7.8202 10.29%
2018-07-31 0 0.068 0.063 0.070 0.068 0.070 1,100,000 76,800 0.0698 6.731 6.236 6.929 6.731 6.929 11,112 6.9113 -2.86%
2018-07-30 0 0.070 0.070 0.072 0.062 0.077 87,320,000 6,369,660 0.0729 6.929 6.929 7.127 6.137 7.622 882,110 7.2209 0.00%
2018-07-27 0 0.070 0.067 0.070 0.070 0.071 3,560,000 249,360 0.0700 6.929 6.632 6.929 6.929 7.028 35,963 6.9337 0.00%
2018-07-26 0 0.070 0.068 0.072 - - 0 0 - 6.929 6.731 7.127 - - 0 - 0.00%
2018-07-25 0 0.070 0.068 0.072 0.066 0.070 7,400,000 504,860 0.0682 6.929 6.731 7.127 6.533 6.929 74,755 6.7535 -1.41%
2018-07-24 0 0.071 0.070 0.072 0.070 0.073 9,600,000 682,500 0.0711 7.028 6.929 7.127 6.929 7.226 96,980 7.0376 -2.74%
2018-07-23 0 0.073 0.072 0.073 0.073 0.075 8,780,000 654,640 0.0746 7.226 7.127 7.226 7.226 7.424 88,696 7.3807 -5.19%
2018-07-20 0 0.077 0.073 0.077 0.073 0.078 27,920,000 2,164,180 0.0775 7.622 7.226 7.622 7.226 7.721 282,049 7.6731 5.48%
2018-07-19 0 0.073 0.069 0.072 0.066 0.076 720,000 48,180 0.0669 7.226 6.830 7.127 6.533 7.523 7,273 6.6241 0.00%
2018-07-18 0 0.073 0.071 0.077 0.073 0.075 2,960,000 220,180 0.0744 7.226 7.028 7.622 7.226 7.424 29,902 7.3634 1.39%
2018-07-17 0 0.072 0.072 0.075 0.070 0.078 6,320,000 460,520 0.0729 7.127 7.127 7.424 6.929 7.721 63,845 7.2131 -7.69%
2018-07-16 0 0.078 0.078 0.084 0.074 0.074 100,000 7,400 0.0740 7.721 7.721 8.315 7.325 7.325 1,010 7.3253 0.00%
2018-07-13 0 0.078 0.074 0.079 0.074 0.080 2,880,000 222,260 0.0772 7.721 7.325 7.820 7.325 7.919 29,094 7.6394 -1.27%
2018-07-12 0 0.079 0.078 0.079 0.078 0.087 7,540,000 612,740 0.0813 7.820 7.721 7.820 7.721 8.612 76,169 8.0444 -1.25%
2018-07-11 0 0.080 0.079 0.082 0.080 0.084 8,840,000 727,920 0.0823 7.919 7.820 8.117 7.919 8.315 89,302 8.1512 -5.88%
2018-07-10 0 0.085 0.081 0.085 0.082 0.089 84,160,000 7,124,800 0.0847 8.414 8.018 8.414 8.117 8.810 850,188 8.3803 -4.49%
2018-07-09 0 0.089 0.087 0.089 0.087 0.100 11,612,000 1,037,364 0.0893 8.810 8.612 8.810 8.612 9.899 117,305 8.8433 0.00%
2018-07-06 0 0.089 0.088 0.089 0.080 0.096 102,488,000 9,145,460 0.0892 8.810 8.711 8.810 7.919 9.503 1,035,338 8.8333 1.14%
2018-07-05 0 0.088 0.087 0.088 0.085 0.089 100,420,000 8,730,460 0.0869 8.711 8.612 8.711 8.414 8.810 1,014,447 8.6061 1.15%
2018-07-04 0 0.087 0.086 0.088 0.079 0.087 37,000,000 3,140,740 0.0849 8.612 8.513 8.711 7.820 8.612 373,776 8.4027 2.35%
2018-07-03 0 0.085 0.083 0.086 0.084 0.088 11,420,000 963,300 0.0844 8.414 8.216 8.513 8.315 8.711 115,365 8.3500 -2.30%
2018-06-29 0 0.087 0.085 0.087 0.084 0.088 86,360,000 7,387,960 0.0855 8.612 8.414 8.612 8.315 8.711 872,412 8.4684 3.57%
2018-06-28 0 0.084 0.083 0.084 0.082 0.091 92,300,000 7,953,120 0.0862 8.315 8.216 8.315 8.117 9.008 932,418 8.5296 3.70%
2018-06-27 0 0.081 0.080 0.081 0.079 0.090 41,900,000 3,470,800 0.0828 8.018 7.919 8.018 7.820 8.909 423,276 8.1999 3.85%
2018-06-26 0 0.078 0.078 0.079 0.074 0.079 36,720,000 2,843,840 0.0774 7.721 7.721 7.820 7.325 7.820 370,947 7.6664 -1.27%
2018-06-25 0 0.079 0.075 0.079 0.071 0.079 7,620,000 560,120 0.0735 7.820 7.424 7.820 7.028 7.820 76,978 7.2764 0.00%
2018-06-22 0 0.079 0.076 0.079 0.076 0.079 39,000,000 3,079,240 0.0790 7.820 7.523 7.820 7.523 7.820 393,980 7.8157 3.95%
2018-06-21 0 0.076 0.072 0.077 0.072 0.076 12,930,000 982,490 0.0760 7.523 7.127 7.622 7.127 7.523 130,619 7.5218 -1.30%
2018-06-20 0 0.077 0.076 0.077 0.071 0.077 14,380,000 1,103,920 0.0768 7.622 7.523 7.622 7.028 7.622 145,267 7.5992 8.45%
2018-06-19 0 0.071 0.065 0.075 0.071 0.076 1,640,000 117,640 0.0717 7.028 6.434 7.424 7.028 7.523 16,567 7.1007 -7.79%
2018-06-15 0 0.077 0.073 0.078 0.077 0.077 500,000 38,500 0.0770 7.622 7.226 7.721 7.622 7.622 5,051 7.6222 -1.28%
2018-06-14 0 0.078 0.074 0.079 0.078 0.078 1,000,000 78,000 0.0780 7.721 7.325 7.820 7.721 7.721 10,102 7.7212 0.00%
2018-06-13 0 0.078 0.074 0.079 0.075 0.078 660,000 49,980 0.0757 7.721 7.325 7.820 7.424 7.721 6,667 7.4962 5.41%
2018-06-12 0 0.074 0.074 0.079 - - 0 0 - 7.325 7.325 7.820 - - 0 - 0.00%
2018-06-11 0 0.074 0.074 0.079 0.074 0.074 2,440,000 180,560 0.0740 7.325 7.325 7.820 7.325 7.325 24,649 7.3253 -2.63%
2018-06-08 0 0.076 0.076 0.078 0.076 0.081 58,020,000 4,410,300 0.0760 7.523 7.523 7.721 7.523 8.018 586,120 7.5246 -3.80%
2018-06-07 0 0.079 0.078 0.079 0.079 0.080 2,380,000 189,400 0.0796 7.820 7.721 7.820 7.820 7.919 24,043 7.8776 -1.25%
2018-06-06 0 0.080 0.079 0.080 0.074 0.080 240,000 18,520 0.0772 7.919 7.820 7.919 7.325 7.919 2,424 7.6387 -1.23%
2018-06-05 0 0.081 0.078 0.081 0.080 0.081 40,100,000 3,248,060 0.0810 8.018 7.721 8.018 7.919 8.018 405,092 8.0181 1.25%
2018-06-04 0 0.080 0.074 0.080 0.079 0.080 3,000,000 239,840 0.0799 7.919 7.325 7.919 7.820 7.919 30,306 7.9139 0.00%
2018-06-01 0 0.080 0.080 0.082 0.073 0.082 94,940,000 7,647,460 0.0806 7.919 7.919 8.117 7.226 8.117 959,088 7.9737 -2.44%
2018-05-31 0 0.082 0.081 0.083 0.079 0.082 70,700,000 5,726,080 0.0810 8.117 8.018 8.216 7.820 8.117 714,214 8.0173 0.00%
2018-05-30 0 0.082 0.076 0.082 0.076 0.083 27,000,000 2,231,920 0.0827 8.117 7.523 8.117 7.523 8.216 272,755 8.1829 6.49%
2018-05-29 0 0.077 0.072 0.079 0.077 0.077 700,000 53,900 0.0770 7.622 7.127 7.820 7.622 7.622 7,071 7.6222 6.94%
2018-05-28 0 0.072 0.072 0.077 0.071 0.078 520,000 39,860 0.0767 7.127 7.127 7.622 7.028 7.721 5,253 7.5880 -7.69%
2018-05-25 0 0.078 0.070 0.078 0.079 0.080 2,940,000 233,220 0.0793 7.721 6.929 7.721 7.820 7.919 29,700 7.8525 0.00%
2018-05-24 0 0.078 0.071 0.079 0.072 0.078 1,450,000 110,480 0.0762 7.721 7.028 7.820 7.127 7.721 14,648 7.5423 0.00%
2018-05-23 0 0.078 0.074 0.079 - - 0 0 - 7.721 7.325 7.820 - - 0 - 0.00%
2018-05-21 0 0.078 0.072 0.078 0.078 0.078 40,000 3,120 0.0780 7.721 7.127 7.721 7.721 7.721 404 7.7212 0.00%
2018-05-18 0 0.078 0.076 0.078 0.076 0.079 3,360,500 259,550 0.0772 7.721 7.523 7.721 7.523 7.820 33,948 7.6455 5.41%
2018-05-17 0 0.074 0.074 0.077 - - 0 0 - 7.325 7.325 7.622 - - 0 - 4.23%
2018-05-16 0 0.071 0.071 0.072 0.071 0.078 4,640,000 348,400 0.0751 7.028 7.028 7.127 7.028 7.721 46,873 7.4328 -8.97%
2018-05-15 0 0.078 0.078 0.086 0.076 0.078 3,380,000 262,040 0.0775 7.721 7.721 8.513 7.523 7.721 34,145 7.6744 1.30%
2018-05-14 0 0.077 0.076 0.078 0.075 0.080 13,380,000 1,031,220 0.0771 7.622 7.523 7.721 7.424 7.919 135,165 7.6293 -3.75%
2018-05-11 0 0.080 0.080 0.082 0.080 0.086 3,160,000 259,140 0.0820 7.919 7.919 8.117 7.919 8.513 31,922 8.1178 -3.61%
2018-05-10 0 0.083 0.082 0.083 0.081 0.086 5,160,000 424,260 0.0822 8.216 8.117 8.216 8.018 8.513 52,127 8.1390 0.00%
2018-05-09 0 0.083 0.080 0.083 0.080 0.083 38,060,000 3,083,460 0.0810 8.216 7.919 8.216 7.919 8.216 384,484 8.0197 2.47%
2018-05-08 0 0.081 0.079 0.081 0.079 0.085 2,880,000 231,960 0.0805 8.018 7.820 8.018 7.820 8.414 29,094 7.9728 -1.22%
2018-05-07 0 0.082 0.082 0.084 0.074 0.080 4,420,000 339,620 0.0768 8.117 8.117 8.315 7.325 7.919 44,651 7.6061 10.81%
2018-05-04 0 0.074 0.074 0.079 0.074 0.081 10,720,000 834,720 0.0779 7.325 7.325 7.820 7.325 8.018 108,294 7.7079 0.00%
2018-05-03 0 0.074 0.071 0.076 0.074 0.076 2,040,000 152,040 0.0745 7.325 7.028 7.523 7.325 7.523 20,608 7.3777 -2.63%
2018-05-02 0 0.076 0.071 0.076 0.070 0.077 7,720,000 555,740 0.0720 7.523 7.028 7.523 6.929 7.622 77,988 7.1260 -5.00%
2018-04-30 0 0.080 0.068 0.080 0.064 0.080 12,220,000 892,040 0.0730 7.919 6.731 7.919 6.335 7.919 123,447 7.2261 31.15%
2018-04-27 0 0.061 0.061 0.062 0.061 0.077 7,320,000 477,060 0.0652 6.038 6.038 6.137 6.038 7.622 73,947 6.4514 -22.78%
2018-04-26 0 0.079 0.078 0.079 0.059 0.080 8,720,000 566,560 0.0650 7.820 7.721 7.820 5.840 7.919 88,090 6.4316 12.86%
2018-04-25 0 0.070 0.068 0.070 0.061 0.070 7,560,000 506,320 0.0670 6.929 6.731 6.929 6.038 6.929 76,371 6.6297 0.00%
2018-04-24 0 0.070 0.069 0.070 0.070 0.076 15,580,000 1,101,200 0.0707 6.929 6.830 6.929 6.929 7.523 157,390 6.9966 -7.89%
2018-04-23 0 0.076 0.074 0.080 0.074 0.076 2,880,000 217,560 0.0755 7.523 7.325 7.919 7.325 7.523 29,094 7.4779 -1.30%
2018-04-20 0 0.077 0.075 0.080 0.077 0.080 3,620,000 283,180 0.0782 7.622 7.424 7.919 7.622 7.919 36,569 7.7436 -8.33%
2018-04-19 0 0.084 0.080 0.084 0.079 0.085 3,040,000 255,080 0.0839 8.315 7.919 8.315 7.820 8.414 30,710 8.3060 5.00%
2018-04-18 0 0.080 0.075 0.081 0.080 0.080 500,000 40,000 0.0800 7.919 7.424 8.018 7.919 7.919 5,051 7.9192 0.00%
2018-04-17 0 0.080 0.074 0.082 - - 0 0 - 7.919 7.325 8.117 - - 0 - 0.00%
2018-04-16 0 0.080 0.076 0.080 - - 0 0 - 7.919 7.523 7.919 - - 0 - 0.00%
2018-04-13 0 0.080 0.077 0.080 - - 0 0 - 7.919 7.622 7.919 - - 0 - 0.00%
2018-04-12 0 0.080 0.080 0.081 0.078 0.080 1,080,000 85,040 0.0787 7.919 7.919 8.018 7.721 7.919 10,910 7.7945 -2.44%
2018-04-11 0 0.082 0.078 0.082 0.083 0.083 1,020,000 84,660 0.0830 8.117 7.721 8.117 8.216 8.216 10,304 8.2162 0.00%
2018-04-10 0 0.082 0.082 0.085 0.082 0.089 1,240,000 102,720 0.0828 8.117 8.117 8.414 8.117 8.810 12,527 8.2002 -1.20%
2018-04-09 0 0.083 0.082 0.087 0.083 0.084 700,000 58,600 0.0837 8.216 8.117 8.612 8.216 8.315 7,071 8.2869 -6.74%
2018-04-06 0 0.089 0.084 0.090 0.084 0.089 880,000 74,020 0.0841 8.810 8.315 8.909 8.315 8.810 8,890 8.3264 -1.11%
2018-04-04 0 0.090 0.086 0.090 0.081 0.090 125,180,000 10,782,880 0.0861 8.909 8.513 8.909 8.018 8.909 1,264,573 8.5269 8.43%
2018-04-03 0 0.083 0.082 0.083 0.080 0.093 61,180,000 5,490,160 0.0897 8.216 8.117 8.216 7.919 9.206 618,043 8.8831 -1.19%
2018-03-29 0 0.084 0.079 0.084 - - 0 0 - 8.315 7.820 8.315 - - 0 - -1.18%
2018-03-28 0 0.085 0.084 0.085 - - 0 0 - 8.414 8.315 8.414 - - 0 - 0.00%
2018-03-27 0 0.085 0.085 0.089 0.085 0.086 1,380,000 118,600 0.0859 8.414 8.414 8.810 8.414 8.513 13,941 8.5074 -2.30%
2018-03-26 0 0.087 0.082 0.089 0.080 0.087 300,000 25,400 0.0847 8.612 8.117 8.810 7.919 8.612 3,031 8.3811 6.10%
2018-03-23 0 0.082 0.081 0.084 0.079 0.084 1,640,000 134,100 0.0818 8.117 8.018 8.315 7.820 8.315 16,567 8.0942 0.00%
2018-03-22 0 0.082 0.081 0.088 0.082 0.084 4,100,000 341,200 0.0832 8.117 8.018 8.711 8.117 8.315 41,418 8.2379 -10.87%
2018-03-21 0 0.092 0.092 0.093 0.079 0.095 43,540,000 3,878,100 0.0891 9.107 9.107 9.206 7.820 9.404 439,843 8.8170 15.00%
2018-03-20 0 0.080 0.080 0.085 0.080 0.080 20,000 1,600 0.0800 7.919 7.919 8.414 7.919 7.919 202 7.9192 1.27%
2018-03-19 0 0.079 0.077 0.080 0.079 0.085 1,370,000 109,750 0.0801 7.820 7.622 7.919 7.820 8.414 13,840 7.9300 -2.47%
2018-03-16 0 0.081 0.080 0.085 0.080 0.084 16,200,000 1,340,980 0.0828 8.018 7.919 8.414 7.919 8.315 163,653 8.1940 -5.81%
2018-03-15 0 0.086 0.084 0.086 0.087 0.088 620,000 54,040 0.0872 8.513 8.315 8.513 8.612 8.711 6,263 8.6281 -1.15%
2018-03-14 0 0.087 0.083 0.087 0.083 0.089 940,000 81,420 0.0866 8.612 8.216 8.612 8.216 8.810 9,496 8.5742 6.10%
2018-03-13 0 0.082 0.080 0.082 0.082 0.084 2,540,000 209,880 0.0826 8.117 7.919 8.117 8.117 8.315 25,659 8.1795 0.00%
2018-03-12 0 0.082 0.082 0.085 0.079 0.086 11,760,000 988,380 0.0840 8.117 8.117 8.414 7.820 8.513 118,800 8.3197 -4.65%
2018-03-09 0 0.086 0.082 0.086 0.081 0.086 4,840,000 405,320 0.0837 8.513 8.117 8.513 8.018 8.513 48,894 8.2898 1.18%
2018-03-08 0 0.085 0.080 0.085 0.072 0.090 6,490,000 513,820 0.0792 8.414 7.919 8.414 7.127 8.909 65,562 7.8371 6.25%
2018-03-07 0 0.080 0.078 0.080 0.080 0.082 900,000 72,960 0.0811 7.919 7.721 7.919 7.919 8.117 9,092 8.0248 -2.44%
2018-03-06 0 0.082 0.073 0.082 0.083 0.083 100,000 8,300 0.0830 8.117 7.226 8.117 8.216 8.216 1,010 8.2162 1.23%
2018-03-05 0 0.081 0.077 0.082 0.081 0.081 460,000 37,260 0.0810 8.018 7.622 8.117 8.018 8.018 4,647 8.0182 1.25%
2018-03-02 0 0.080 0.073 0.080 0.083 0.084 320,000 26,800 0.0838 7.919 7.226 7.919 8.216 8.315 3,233 8.2904 5.26%
2018-03-01 0 0.076 0.076 0.080 0.073 0.080 1,680,000 126,600 0.0754 7.523 7.523 7.919 7.226 7.919 16,971 7.4596 -5.00%
2018-02-28 0 0.080 0.080 0.085 0.073 0.079 3,800,000 282,540 0.0744 7.919 7.919 8.414 7.226 7.820 38,388 7.3602 6.67%
2018-02-27 0 0.075 0.072 0.085 0.075 0.081 3,220,000 247,660 0.0769 7.424 7.127 8.414 7.424 8.018 32,529 7.6136 -6.25%
2018-02-26 0 0.080 0.079 0.080 0.080 0.080 40,000 3,200 0.0800 7.919 7.820 7.919 7.919 7.919 404 7.9192 1.27%
2018-02-23 0 0.079 0.079 0.090 0.077 0.080 880,000 69,160 0.0786 7.820 7.820 8.909 7.622 7.919 8,890 7.7797 -4.82%
2018-02-22 0 0.083 0.079 0.084 0.075 0.084 300,000 24,540 0.0818 8.216 7.820 8.315 7.424 8.315 3,031 8.0974 -2.35%
2018-02-21 0 0.085 0.080 0.094 0.084 0.085 840,000 70,820 0.0843 8.414 7.919 9.305 8.315 8.414 8,486 8.3458 7.59%
2018-02-20 0 0.079 0.079 0.098 0.079 0.079 20,000 1,580 0.0790 7.820 7.820 9.701 7.820 7.820 202 7.8202 0.00%
2018-02-15 0 0.079 0.078 0.088 - - 0 0 - 7.820 7.721 8.711 - - 0 - 0.00%
2018-02-14 0 0.079 0.079 0.090 - - 0 0 - 7.820 7.820 8.909 - - 0 - 0.00%
2018-02-13 0 0.079 0.079 0.090 0.077 0.079 1,340,000 104,220 0.0778 7.820 7.820 8.909 7.622 7.820 13,537 7.6991 -1.25%
2018-02-12 0 0.080 0.080 0.090 0.080 0.083 3,880,000 311,800 0.0804 7.919 7.919 8.909 7.919 8.216 39,196 7.9549 0.00%
2018-02-09 0 0.080 0.080 0.083 0.080 0.090 32,840,000 2,916,580 0.0888 7.919 7.919 8.216 7.919 8.909 331,751 8.7915 -2.44%
2018-02-08 0 0.082 0.082 0.086 0.081 0.083 1,880,000 153,960 0.0819 8.117 8.117 8.513 8.018 8.216 18,992 8.1066 -3.53%
2018-02-07 0 0.085 0.085 0.092 0.082 0.085 4,210,000 350,690 0.0833 8.414 8.414 9.107 8.117 8.414 42,530 8.2458 -4.49%
2018-02-06 0 0.089 0.085 0.090 0.083 0.089 3,420,000 286,100 0.0837 8.810 8.414 8.909 8.216 8.810 34,549 8.2810 -4.30%
2018-02-05 0 0.093 0.085 0.093 0.095 0.095 140,000 13,300 0.0950 9.206 8.414 9.206 9.404 9.404 1,414 9.4040 -1.06%
2018-02-02 0 0.094 0.082 0.094 - - 0 0 - 9.305 8.117 9.305 - - 0 - 0.00%
2018-02-01 0 0.094 0.082 0.094 - - 0 0 - 9.305 8.117 9.305 - - 0 - -1.05%
2018-01-31 0 0.095 0.089 0.095 0.099 0.099 500,000 49,500 0.0990 9.404 8.810 9.404 9.800 9.800 5,051 9.8000 -5.00%
2018-01-30 0 0.100 0.094 0.103 0.100 0.106 1,520,000 156,120 0.1027 9.899 9.305 10.20 9.899 10.49 15,355 10.167 -4.76%
2018-01-29 0 0.105 0.100 0.105 0.098 0.105 6,140,000 624,880 0.1018 10.39 9.899 10.39 9.701 10.39 62,027 10.074 7.14%
2018-01-26 0 0.098 0.092 0.100 0.081 0.098 10,900,000 954,340 0.0876 9.701 9.107 9.899 8.018 9.701 110,112 8.6670 15.29%
2018-01-25 0 0.085 0.085 0.089 0.085 0.089 1,100,000 94,300 0.0857 8.414 8.414 8.810 8.414 8.810 11,112 8.4861 0.00%
2018-01-24 0 0.085 0.085 0.090 0.085 0.085 260,000 22,100 0.0850 8.414 8.414 8.909 8.414 8.414 2,627 8.4141 0.00%
2018-01-23 0 0.085 0.085 0.090 0.085 0.091 440,000 37,520 0.0853 8.414 8.414 8.909 8.414 9.008 4,445 8.4411 -5.56%
2018-01-22 0 0.090 0.089 0.091 0.088 0.093 4,820,000 431,760 0.0896 8.909 8.810 9.008 8.711 9.206 48,692 8.8672 3.45%
2018-01-19 0 0.087 0.087 0.090 0.081 0.088 2,160,000 186,600 0.0864 8.612 8.612 8.909 8.018 8.711 21,820 8.5516 -1.14%
2018-01-18 0 0.088 0.087 0.088 0.088 0.088 1,700,000 150,100 0.0883 8.711 8.612 8.711 8.711 8.711 17,173 8.7402 0.00%
2018-01-17 0 0.088 0.088 0.090 0.085 0.089 28,240,000 2,501,740 0.0886 8.711 8.711 8.909 8.414 8.810 285,282 8.7694 3.53%
2018-01-16 0 0.085 0.083 0.085 0.083 0.086 2,520,000 210,800 0.0837 8.414 8.216 8.414 8.216 8.513 25,457 8.2806 -1.16%
2018-01-15 0 0.086 0.086 0.088 0.086 0.086 30,000 2,520 0.0840 8.513 8.513 8.711 8.513 8.513 303 8.3152 -2.27%
2018-01-12 0 0.088 0.086 0.088 0.089 0.090 1,060,000 94,680 0.0893 8.711 8.513 8.711 8.810 8.909 10,708 8.8419 -2.22%
2018-01-11 0 0.090 0.089 0.093 0.089 0.090 3,360,000 302,200 0.0899 8.909 8.810 9.206 8.810 8.909 33,943 8.9032 -1.10%
2018-01-10 0 0.091 0.091 0.094 0.091 0.094 525,000 49,245 0.0938 9.008 9.008 9.305 9.008 9.305 5,304 9.2853 -3.19%
2018-01-09 0 0.094 0.090 0.095 0.088 0.096 17,260,000 1,588,720 0.0920 9.305 8.909 9.404 8.711 9.503 174,361 9.1117 0.00%
2018-01-08 0 0.094 0.090 0.094 0.080 0.098 31,940,000 2,781,780 0.0871 9.305 8.909 9.305 7.919 9.701 322,659 8.6214 5.62%
2018-01-05 0 0.089 0.089 0.093 0.084 0.099 20,170,000 1,856,920 0.0921 8.810 8.810 9.206 8.315 9.800 203,758 9.1134 7.23%
2018-01-04 0 0.083 0.082 0.085 0.072 0.085 23,660,000 1,828,420 0.0773 8.216 8.117 8.414 7.127 8.414 239,014 7.6498 5.06%
2018-01-03 0 0.079 0.076 0.079 0.069 0.080 43,120,000 3,095,120 0.0718 7.820 7.523 7.820 6.830 7.919 435,600 7.1054 -1.25%
2018-01-02 0 0.080 0.078 0.080 0.080 0.089 12,260,000 995,080 0.0812 7.919 7.721 7.919 7.919 8.810 123,851 8.0345 -10.11%
2017-12-29 0 0.089 0.088 0.090 0.089 0.092 4,460,000 402,080 0.0902 8.810 8.711 8.909 8.810 9.107 45,055 8.9242 -3.26%
2017-12-28 0 0.092 0.088 0.092 0.089 0.093 21,360,000 1,949,000 0.0912 9.107 8.711 9.107 8.810 9.206 215,780 9.0324 -4.17%
2017-12-27 0 0.096 0.095 0.096 0.090 0.103 3,040,000 289,760 0.0953 9.503 9.404 9.503 8.909 10.20 30,710 9.4353 -5.88%
2017-12-22 0 0.102 0.102 0.104 0.102 0.102 660,000 67,320 0.1020 10.10 10.10 10.29 10.10 10.10 6,667 10.097 -1.92%
2017-12-21 0 0.104 0.101 0.104 0.104 0.105 620,000 64,860 0.1046 10.29 9.998 10.29 10.29 10.39 6,263 10.356 4.00%
2017-12-20 0 0.100 0.100 0.104 0.100 0.100 480,000 48,000 0.1000 9.899 9.899 10.29 9.899 9.899 4,849 9.8990 0.00%
2017-12-19 0 0.100 0.100 0.104 0.100 0.100 560,000 56,000 0.1000 9.899 9.899 10.29 9.899 9.899 5,657 9.8990 0.00%
2017-12-18 0 0.100 0.100 0.103 0.100 0.100 520,000 52,000 0.1000 9.899 9.899 10.20 9.899 9.899 5,253 9.8990 0.00%
2017-12-15 0 0.100 0.098 0.103 0.100 0.104 3,060,000 312,100 0.1020 9.899 9.701 10.20 9.899 10.29 30,912 10.096 -2.91%
2017-12-14 0 0.103 0.103 0.104 0.096 0.105 6,120,000 620,660 0.1014 10.20 10.20 10.29 9.503 10.39 61,824 10.039 10.75%
2017-12-13 0 0.093 0.089 0.095 0.089 0.098 2,340,000 218,680 0.0935 9.206 8.810 9.404 8.810 9.701 23,639 9.2509 -7.00%
2017-12-12 0 0.100 0.098 0.100 0.100 0.100 1,180,000 118,000 0.1000 9.899 9.701 9.899 9.899 9.899 11,920 9.8990 -0.99%
2017-12-11 0 0.101 0.100 0.101 0.101 0.103 2,620,000 267,220 0.1020 9.998 9.899 9.998 9.998 10.20 26,467 10.096 0.00%
2017-12-08 0 0.101 0.101 0.102 0.101 0.106 2,660,000 272,180 0.1023 9.998 9.998 10.10 9.998 10.49 26,871 10.129 -4.72%
2017-12-07 0 0.106 0.100 0.106 - - 0 0 - 10.49 9.899 10.49 - - 0 - 0.00%
2017-12-06 0 0.106 0.102 0.108 - - 0 0 - 10.49 10.10 10.69 - - 0 - 0.00%
2017-12-05 0 0.106 0.105 0.108 0.106 0.108 600,000 63,680 0.1061 10.49 10.39 10.69 10.49 10.69 6,061 10.506 1.92%
2017-12-04 0 0.104 0.104 0.108 0.104 0.108 640,000 67,040 0.1048 10.29 10.29 10.69 10.29 10.69 6,465 10.369 1.96%
2017-12-01 0 0.102 0.102 0.105 0.102 0.104 2,760,000 283,400 0.1027 10.10 10.10 10.39 10.10 10.29 27,882 10.164 0.00%
2017-11-30 0 0.102 0.100 0.106 0.101 0.102 940,000 95,140 0.1012 10.10 9.899 10.49 9.998 10.10 9,496 10.019 0.00%
2017-11-29 0 0.102 0.102 0.106 0.101 0.108 4,580,000 470,160 0.1027 10.10 10.10 10.49 9.998 10.69 46,267 10.162 -1.92%
2017-11-28 0 0.104 0.104 0.110 0.103 0.105 2,450,000 255,490 0.1043 10.29 10.29 10.89 10.20 10.39 24,750 10.323 0.97%
2017-11-27 0 0.103 0.102 0.105 0.103 0.104 2,060,000 212,200 0.1030 10.20 10.10 10.39 10.20 10.29 20,810 10.197 -1.90%
2017-11-24 0 0.105 0.105 0.107 0.103 0.105 1,680,000 173,340 0.1032 10.39 10.39 10.59 10.20 10.39 16,971 10.214 -3.67%
2017-11-23 0 0.109 0.107 0.109 0.103 0.109 10,140,000 1,073,320 0.1059 10.79 10.59 10.79 10.20 10.79 102,435 10.478 3.81%
2017-11-22 0 0.105 0.105 0.108 0.103 0.108 29,560,000 3,145,620 0.1064 10.39 10.39 10.69 10.20 10.69 298,616 10.534 -2.78%
2017-11-21 0 0.108 0.107 0.108 0.101 0.112 13,520,000 1,466,140 0.1084 10.69 10.59 10.69 9.998 11.09 136,580 10.735 -3.57%
2017-11-20 0 0.112 0.112 0.114 0.109 0.114 14,780,000 1,661,500 0.1124 11.09 11.09 11.28 10.79 11.28 149,308 11.128 0.00%
2017-11-17 0 0.112 0.110 0.113 0.109 0.116 11,180,000 1,241,920 0.1111 11.09 10.89 11.19 10.79 11.48 112,941 10.996 -2.61%
2017-11-16 0 0.115 0.115 0.119 0.109 0.122 13,560,000 1,562,040 0.1152 11.38 11.38 11.78 10.79 12.08 136,984 11.403 -8.73%
2017-11-15 0 0.126 0.123 0.128 0.125 0.126 2,760,000 346,500 0.1255 12.47 12.18 12.67 12.37 12.47 27,882 12.428 -2.33%
2017-11-14 0 0.129 0.127 0.129 0.129 0.130 2,360,000 305,460 0.1294 12.77 12.57 12.77 12.77 12.87 23,841 12.812 -0.77%
2017-11-13 0 0.130 0.130 0.135 0.130 0.138 9,237,253 1,223,642 0.1325 12.87 12.87 13.36 12.87 13.66 93,315 13.113 -5.11%
2017-11-10 0 0.137 0.137 0.139 0.137 0.138 2,420,000 333,640 0.1379 13.56 13.56 13.76 13.56 13.66 24,447 13.648 -0.72%
2017-11-09 0 0.138 0.134 0.138 0.138 0.138 380,000 52,440 0.1380 13.66 13.26 13.66 13.66 13.66 3,839 13.661 2.22%
2017-11-08 0 0.135 0.135 0.140 0.133 0.136 320,000 43,320 0.1354 13.36 13.36 13.86 13.17 13.46 3,233 13.401 1.50%
2017-11-07 0 0.133 0.133 0.137 0.132 0.139 5,600,000 754,300 0.1347 13.17 13.17 13.56 13.07 13.76 56,571 13.334 -2.92%
2017-11-06 0 0.137 0.137 0.140 0.135 0.139 2,040,000 280,100 0.1373 13.56 13.56 13.86 13.36 13.76 20,608 13.592 -2.84%
2017-11-03 0 0.141 0.141 0.142 0.140 0.143 4,440,000 624,520 0.1407 13.96 13.96 14.06 13.86 14.16 44,853 13.924 1.44%
2017-11-02 0 0.139 0.138 0.139 0.135 0.140 8,260,000 1,141,200 0.1382 13.76 13.66 13.76 13.36 13.86 83,443 13.676 0.00%
2017-11-01 0 0.139 0.139 0.140 0.137 0.140 660,000 91,840 0.1392 13.76 13.76 13.86 13.56 13.86 6,667 13.775 0.00%
2017-10-31 0 0.139 0.138 0.139 0.136 0.139 940,000 129,040 0.1373 13.76 13.66 13.76 13.46 13.76 9,496 13.589 0.00%
2017-10-30 0 0.139 0.136 0.139 0.139 0.140 1,500,000 209,000 0.1393 13.76 13.46 13.76 13.76 13.86 15,153 13.793 0.00%
2017-10-27 0 0.139 0.139 0.140 0.139 0.139 1,630,000 226,470 0.1389 13.76 13.76 13.86 13.76 13.76 16,466 13.754 -0.71%
2017-10-26 0 0.140 0.140 0.141 0.138 0.139 1,180,000 163,840 0.1388 13.86 13.86 13.96 13.66 13.76 11,920 13.744 1.45%
2017-10-25 0 0.138 0.138 0.140 0.129 0.140 5,800,000 792,980 0.1367 13.66 13.66 13.86 12.77 13.86 58,592 13.534 1.47%
2017-10-24 0 0.136 0.136 0.137 0.133 0.140 2,020,000 273,380 0.1353 13.46 13.46 13.56 13.17 13.86 20,406 13.397 -3.55%
2017-10-23 0 0.141 0.140 0.141 0.141 0.143 6,500,000 924,400 0.1422 13.96 13.86 13.96 13.96 14.16 65,663 14.078 0.71%
2017-10-20 0 0.140 0.140 0.143 0.140 0.145 5,500,000 778,260 0.1415 13.86 13.86 14.16 13.86 14.35 55,561 14.007 0.00%
2017-10-19 0 0.140 0.136 0.140 0.131 0.150 33,160,000 4,658,500 0.1405 13.86 13.46 13.86 12.97 14.85 334,984 13.907 5.26%
2017-10-18 0 0.133 0.130 0.134 0.122 0.133 20,347,500 2,572,160 0.1264 13.17 12.87 13.26 12.08 13.17 205,551 12.513 9.02%
2017-10-17 0 0.122 0.120 0.122 0.120 0.122 20,840,000 2,526,140 0.1212 12.08 11.88 12.08 11.88 12.08 210,527 11.999 0.83%
2017-10-16 0 0.121 0.120 0.122 0.118 0.123 14,000,000 1,698,620 0.1213 11.98 11.88 12.08 11.68 12.18 141,429 12.010 -1.63%
2017-10-13 0 0.123 0.120 0.124 0.118 0.123 19,650,000 2,376,020 0.1209 12.18 11.88 12.27 11.68 12.18 198,505 11.970 0.00%
2017-10-12 0 0.123 0.121 0.123 0.120 0.124 14,760,000 1,801,320 0.1220 12.18 11.98 12.18 11.88 12.27 149,106 12.081 -0.81%
2017-10-11 0 0.124 0.121 0.124 0.118 0.127 13,360,000 1,637,560 0.1226 12.27 11.98 12.27 11.68 12.57 134,963 12.133 -0.80%
2017-10-10 0 0.125 0.120 0.125 0.110 0.128 31,600,000 3,844,960 0.1217 12.37 11.88 12.37 10.89 12.67 319,224 12.045 0.00%
2017-10-09 0 0.125 0.121 0.126 0.120 0.129 21,350,000 2,689,020 0.1259 12.37 11.98 12.47 11.88 12.77 215,679 12.468 -2.34%
2017-10-06 0 0.128 0.126 0.128 0.126 0.130 19,060,000 2,445,620 0.1283 12.67 12.47 12.67 12.47 12.87 192,545 12.702 -0.78%
2017-10-04 0 0.129 0.129 0.130 0.120 0.132 23,100,000 2,971,100 0.1286 12.77 12.77 12.87 11.88 13.07 233,357 12.732 0.00%
2017-10-03 0 0.129 0.128 0.130 0.128 0.130 18,160,000 2,334,040 0.1285 12.77 12.67 12.87 12.67 12.87 183,453 12.723 3.20%
2017-09-29 0 0.125 0.124 0.125 0.122 0.127 18,520,000 2,306,780 0.1246 12.37 12.27 12.37 12.08 12.57 187,090 12.330 -1.57%
2017-09-28 0 0.127 0.124 0.128 0.124 0.131 18,600,000 2,347,480 0.1262 12.57 12.27 12.67 12.27 12.97 187,898 12.493 2.42%
2017-09-27 0 0.124 0.123 0.124 0.124 0.130 20,220,000 2,539,180 0.1256 12.27 12.18 12.27 12.27 12.87 204,263 12.431 -3.88%
2017-09-26 0 0.129 0.127 0.130 0.128 0.132 21,060,000 2,728,540 0.1296 12.77 12.57 12.87 12.67 13.07 212,749 12.825 -2.27%
2017-09-25 0 0.132 0.127 0.132 0.127 0.134 20,860,000 2,715,940 0.1302 13.07 12.57 13.07 12.57 13.26 210,729 12.888 3.12%
2017-09-22 0 0.128 0.127 0.129 0.127 0.131 18,400,000 2,374,480 0.1290 12.67 12.57 12.77 12.57 12.97 185,878 12.774 -3.03%
2017-09-21 0 0.132 0.129 0.132 0.127 0.139 24,080,000 3,167,120 0.1315 13.07 12.77 13.07 12.57 13.76 243,257 13.020 0.00%
2017-09-20 0 0.132 0.129 0.132 0.130 0.143 46,400,000 6,216,380 0.1340 13.07 12.77 13.07 12.87 14.16 468,735 13.262 -6.38%
2017-09-19 0 0.141 0.140 0.141 0.140 0.145 17,500,000 2,479,040 0.1417 13.96 13.86 13.96 13.86 14.35 176,786 14.023 0.00%
2017-09-18 0 0.141 0.140 0.141 0.140 0.144 16,960,000 2,407,940 0.1420 13.96 13.86 13.96 13.86 14.25 171,331 14.054 -1.40%
2017-09-15 0 0.143 0.140 0.143 0.140 0.144 16,280,000 2,327,320 0.1430 14.16 13.86 14.16 13.86 14.25 164,461 14.151 2.14%
2017-09-14 0 0.140 0.139 0.145 0.139 0.145 17,960,000 2,581,740 0.1437 13.86 13.76 14.35 13.76 14.35 181,433 14.230 -3.45%
2017-09-13 0 0.145 0.144 0.145 0.142 0.148 17,480,000 2,522,120 0.1443 14.35 14.25 14.35 14.06 14.65 176,584 14.283 2.84%
2017-09-12 0 0.141 0.140 0.141 0.141 0.150 19,780,000 2,867,700 0.1450 13.96 13.86 13.96 13.96 14.85 199,818 14.352 -4.08%
2017-09-11 0 0.147 0.145 0.147 0.141 0.147 28,160,000 4,044,080 0.1436 14.55 14.35 14.55 13.96 14.55 284,473 14.216 2.08%
2017-09-08 0 0.144 0.140 0.145 0.138 0.159 39,880,000 5,799,320 0.1454 14.25 13.86 14.35 13.66 15.74 402,869 14.395 -6.49%
2017-09-07 0 0.154 0.152 0.154 0.152 0.156 18,360,000 2,828,300 0.1540 15.24 15.05 15.24 15.05 15.44 185,473 15.249 -1.91%
2017-09-06 0 0.157 0.156 0.158 0.157 0.163 18,260,000 2,897,260 0.1587 15.54 15.44 15.64 15.54 16.14 184,463 15.706 -1.26%
2017-09-05 0 0.159 0.158 0.162 0.159 0.163 20,440,000 3,302,940 0.1616 15.74 15.64 16.04 15.74 16.14 206,486 15.996 -0.63%
2017-09-04 0 0.160 0.160 0.163 0.160 0.166 17,960,000 2,937,100 0.1635 15.84 15.84 16.14 15.84 16.43 181,433 16.188 -1.84%
2017-09-01 0 0.163 0.162 0.163 0.160 0.169 24,420,000 4,011,120 0.1643 16.14 16.04 16.14 15.84 16.73 246,692 16.260 -3.55%
2017-08-31 0 0.169 0.167 0.169 0.167 0.171 20,820,000 3,509,360 0.1686 16.73 16.53 16.73 16.53 16.93 210,324 16.685 0.60%
2017-08-30 0 0.168 0.168 0.169 0.166 0.170 18,480,000 3,119,040 0.1688 16.63 16.63 16.73 16.43 16.83 186,686 16.707 -1.18%
2017-08-29 0 0.170 0.167 0.170 0.167 0.172 15,970,000 2,692,540 0.1686 16.83 16.53 16.83 16.53 17.03 161,330 16.690 0.00%
2017-08-28 0 0.170 0.168 0.170 0.170 0.177 17,460,000 3,003,360 0.1720 16.83 16.63 16.83 16.83 17.52 176,382 17.028 0.59%
2017-08-25 0 0.169 0.169 0.170 0.168 0.172 19,460,000 3,301,080 0.1696 16.73 16.73 16.83 16.63 17.03 196,586 16.792 -1.17%
2017-08-24 0 0.171 0.169 0.172 0.170 0.177 15,120,000 2,610,960 0.1727 16.93 16.73 17.03 16.83 17.52 152,743 17.094 -1.16%
2017-08-22 0 0.173 0.172 0.174 0.172 0.176 16,180,000 2,815,140 0.1740 17.13 17.03 17.22 17.03 17.42 163,451 17.223 -0.57%
2017-08-21 0 0.174 0.173 0.176 0.173 0.176 14,380,000 2,512,500 0.1747 17.22 17.13 17.42 17.13 17.42 145,267 17.296 0.00%
2017-08-18 0 0.174 0.171 0.174 0.171 0.175 13,580,000 2,364,300 0.1741 17.22 16.93 17.22 16.93 17.32 137,186 17.234 0.58%
2017-08-17 0 0.173 0.173 0.175 0.165 0.175 15,900,000 2,735,740 0.1721 17.13 17.13 17.32 16.33 17.32 160,622 17.032 1.17%
2017-08-16 0 0.171 0.171 0.173 0.170 0.178 25,060,000 4,331,000 0.1728 16.93 16.93 17.13 16.83 17.62 253,157 17.108 -2.29%
2017-08-15 0 0.175 0.173 0.175 0.173 0.176 14,200,000 2,481,320 0.1747 17.32 17.13 17.32 17.13 17.42 143,449 17.298 -0.57%
2017-08-14 0 0.176 0.175 0.177 0.176 0.178 12,100,000 2,143,340 0.1771 17.42 17.32 17.52 17.42 17.62 122,235 17.535 0.00%
2017-08-11 0 0.176 0.176 0.177 0.175 0.180 22,960,000 4,056,560 0.1767 17.42 17.42 17.52 17.32 17.82 231,943 17.489 -2.76%
2017-08-10 0 0.181 0.179 0.180 0.180 0.184 17,240,000 3,130,440 0.1816 17.92 17.72 17.82 17.82 18.21 174,159 17.975 -0.55%
2017-08-09 0 0.182 0.182 0.186 0.181 0.186 20,680,000 3,795,680 0.1835 18.02 18.02 18.41 17.92 18.41 208,910 18.169 -1.62%
2017-08-08 0 0.185 0.183 0.185 0.184 0.187 18,340,000 3,398,800 0.1853 18.31 18.12 18.31 18.21 18.51 185,271 18.345 -0.54%
2017-08-07 0 0.186 0.186 0.187 0.183 0.189 20,900,000 3,891,920 0.1862 18.41 18.41 18.51 18.12 18.71 211,133 18.434 -0.53%
2017-08-04 0 0.187 0.185 0.188 0.185 0.190 36,113,500 6,742,630 0.1867 18.51 18.31 18.61 18.31 18.81 364,820 18.482 -0.53%
2017-08-03 0 0.188 0.185 0.188 0.181 0.188 45,220,000 8,388,820 0.1855 18.61 18.31 18.61 17.92 18.61 456,814 18.364 1.62%
2017-08-02 0 0.185 0.182 0.185 0.181 0.185 20,440,000 3,741,120 0.1830 18.31 18.02 18.31 17.92 18.31 206,486 18.118 3.35%
2017-08-01 0 0.179 0.179 0.182 0.178 0.188 44,720,000 8,203,480 0.1834 17.72 17.72 18.02 17.62 18.61 451,763 18.159 -1.10%
2017-07-31 0 0.181 0.181 0.182 0.181 0.186 33,620,000 6,165,540 0.1834 17.92 17.92 18.02 17.92 18.41 339,631 18.154 -1.63%
2017-07-28 0 0.184 0.181 0.184 0.181 0.189 37,740,000 6,949,880 0.1842 18.21 17.92 18.21 17.92 18.71 381,251 18.229 -3.16%
2017-07-27 0 0.190 0.181 0.189 0.177 0.190 32,260,000 5,881,360 0.1823 18.81 17.92 18.71 17.52 18.81 325,892 18.047 6.74%
2017-07-26 0 0.178 0.177 0.179 0.173 0.179 14,090,000 2,487,000 0.1765 17.62 17.52 17.72 17.13 17.72 142,338 17.473 3.49%
2017-07-25 0 0.172 0.172 0.175 0.172 0.179 16,840,000 2,969,440 0.1763 17.03 17.03 17.32 17.03 17.72 170,118 17.455 -1.15%
2017-07-24 0 0.174 0.174 0.176 0.174 0.194 26,760,000 4,775,420 0.1785 17.22 17.22 17.42 17.22 19.20 270,331 17.665 -1.14%
2017-07-21 0 0.176 0.175 0.177 0.175 0.182 19,570,000 3,485,580 0.1781 17.42 17.32 17.52 17.32 18.02 197,697 17.631 -2.22%
2017-07-20 0 0.180 0.178 0.180 0.176 0.180 49,640,000 8,798,020 0.1772 17.82 17.62 17.82 17.42 17.82 501,465 17.545 2.86%
2017-07-19 0 0.175 0.175 0.178 0.171 0.181 24,560,000 4,294,860 0.1749 17.32 17.32 17.62 16.93 17.92 248,106 17.311 -2.23%
2017-07-18 0 0.179 0.177 0.180 0.177 0.187 29,920,000 5,485,840 0.1834 17.72 17.52 17.82 17.52 18.51 302,253 18.150 -3.76%
2017-07-17 0 0.186 0.185 0.186 0.184 0.186 20,540,500 3,808,040 0.1854 18.41 18.31 18.41 18.21 18.41 207,501 18.352 2.76%
2017-07-14 0 0.181 0.181 0.182 0.181 0.185 20,160,000 3,691,080 0.1831 17.92 17.92 18.02 17.92 18.31 203,657 18.124 -1.63%
2017-07-13 0 0.184 0.184 0.187 0.184 0.189 25,460,000 4,751,220 0.1866 18.21 18.21 18.51 18.21 18.71 257,198 18.473 -2.13%
2017-07-12 0 0.188 0.187 0.189 0.187 0.193 38,740,000 7,355,980 0.1899 18.61 18.51 18.71 18.51 19.11 391,353 18.796 0.53%
2017-07-11 0 0.187 0.183 0.187 0.180 0.198 66,600,000 12,555,860 0.1885 18.51 18.12 18.51 17.82 19.60 672,796 18.662 1.63%
2017-07-10 0 0.184 0.182 0.184 0.173 0.185 30,161,000 5,409,390 0.1794 18.21 18.02 18.21 17.13 18.31 304,688 17.754 2.79%
2017-07-07 0 0.179 0.180 0.181 0.159 0.186 47,540,000 8,193,060 0.1723 17.72 17.82 17.92 15.74 18.41 480,251 17.060 14.01%
2017-07-06 0 0.157 0.156 0.158 0.157 0.160 32,740,000 5,158,020 0.1575 15.54 15.44 15.64 15.54 15.84 330,741 15.595 -1.26%
2017-07-05 0 0.159 0.155 0.159 0.151 0.160 34,120,000 5,332,420 0.1563 15.74 15.34 15.74 14.95 15.84 344,682 15.471 3.92%
2017-07-04 0 0.153 0.153 0.154 0.152 0.160 34,500,000 5,407,200 0.1567 15.15 15.15 15.24 15.05 15.84 348,520 15.515 -3.77%
2017-07-03 0 0.159 0.156 0.160 0.154 0.165 35,980,000 5,713,620 0.1588 15.74 15.44 15.84 15.24 16.33 363,471 15.720 -0.63%
2017-06-30 0 0.160 0.160 0.161 0.160 0.167 35,660,000 5,810,720 0.1629 15.84 15.84 15.94 15.84 16.53 360,239 16.130 -4.76%
2017-06-29 0 0.168 0.166 0.169 0.167 0.174 30,680,000 5,180,100 0.1688 16.63 16.43 16.73 16.53 17.22 309,931 16.714 -1.18%
2017-06-28 0 0.170 0.158 0.170 0.156 0.174 37,125,000 6,117,195 0.1648 16.83 15.64 16.83 15.44 17.22 375,038 16.311 -1.73%
2017-06-27 0 0.173 0.170 0.175 0.170 0.177 37,430,000 6,535,710 0.1746 17.13 16.83 17.32 16.83 17.52 378,119 17.285 -1.14%
2017-06-26 0 0.175 0.174 0.176 0.174 0.178 33,460,000 5,891,660 0.1761 17.32 17.22 17.42 17.22 17.62 338,014 17.430 0.57%
2017-06-23 0 0.174 0.174 0.175 0.173 0.177 34,640,000 6,070,300 0.1752 17.22 17.22 17.32 17.13 17.52 349,935 17.347 0.00%
2017-06-22 0 0.174 0.173 0.175 0.172 0.175 35,120,000 6,094,660 0.1735 17.22 17.13 17.32 17.03 17.32 354,784 17.179 0.58%
2017-06-21 0 0.173 0.173 0.175 0.172 0.175 29,120,000 5,042,520 0.1732 17.13 17.13 17.32 17.03 17.32 294,171 17.141 0.00%
2017-06-20 0 0.173 0.172 0.174 0.172 0.175 25,580,000 4,445,740 0.1738 17.13 17.03 17.22 17.03 17.32 258,410 17.204 -0.57%
2017-06-19 0 0.174 0.173 0.176 0.173 0.176 27,000,000 4,722,880 0.1749 17.22 17.13 17.42 17.13 17.42 272,755 17.315 -0.57%
2017-06-16 0 0.175 0.172 0.175 0.171 0.176 18,940,000 3,289,960 0.1737 17.32 17.03 17.32 16.93 17.42 191,333 17.195 0.00%
2017-06-15 0 0.175 0.174 0.176 0.174 0.180 24,010,000 4,218,980 0.1757 17.32 17.22 17.42 17.22 17.82 242,550 17.394 -2.78%
2017-06-14 0 0.180 0.175 0.180 0.175 0.180 6,580,000 1,160,000 0.1763 17.82 17.32 17.82 17.32 17.82 66,471 17.451 2.86%
2017-06-13 0 0.175 0.174 0.176 0.174 0.178 2,420,000 422,540 0.1746 17.32 17.22 17.42 17.22 17.62 24,447 17.284 0.00%
2017-06-12 0 0.175 0.174 0.177 0.174 0.178 7,680,000 1,344,320 0.1750 17.32 17.22 17.52 17.22 17.62 77,584 17.327 0.00%
2017-06-09 0 0.175 0.173 0.175 0.175 0.184 11,740,000 2,083,140 0.1774 17.32 17.13 17.32 17.32 18.21 118,598 17.565 -6.42%
2017-06-08 0 0.187 0.183 0.189 0.181 0.190 14,140,000 2,622,880 0.1855 18.51 18.12 18.71 17.92 18.81 142,843 18.362 -1.06%
2017-06-07 0 0.189 0.186 0.189 0.184 0.195 12,080,000 2,279,440 0.1887 18.71 18.41 18.71 18.21 19.30 122,033 18.679 -0.53%
2017-06-06 0 0.190 0.186 0.190 0.185 0.190 13,400,000 2,509,300 0.1873 18.81 18.41 18.81 18.31 18.81 135,367 18.537 -2.06%
2017-06-05 0 0.194 0.190 0.194 0.181 0.194 27,760,000 5,202,200 0.1874 19.20 18.81 19.20 17.92 19.20 280,433 18.551 0.00%
2017-06-02 0 0.194 0.193 0.194 0.190 0.201 35,204,705 6,834,081 0.1941 19.20 19.11 19.20 18.81 19.90 355,639 19.216 -1.02%
2017-06-01 0 0.196 0.194 0.195 0.188 0.200 48,140,000 9,359,240 0.1944 19.40 19.20 19.30 18.61 19.80 486,312 19.245 6.52%
2017-05-31 0 0.184 0.184 0.185 0.160 0.185 77,500,000 13,637,660 0.1760 18.21 18.21 18.31 15.84 18.31 782,908 17.419 16.46%
2017-05-29 0 0.158 0.154 0.158 0.150 0.159 23,220,000 3,551,120 0.1529 15.64 15.24 15.64 14.85 15.74 234,569 15.139 7.48%
2017-05-26 0 0.147 0.144 0.149 0.141 0.150 20,980,000 3,052,500 0.1455 14.55 14.25 14.75 13.96 14.85 211,941 14.403 5.00%
2017-05-25 0 0.140 0.138 0.140 0.138 0.166 49,720,000 7,428,480 0.1494 13.86 13.66 13.86 13.66 16.43 502,273 14.790 -9.09%
2017-05-24 0 0.154 0.153 0.155 0.150 0.155 16,620,000 2,530,320 0.1522 15.24 15.15 15.34 14.85 15.34 167,896 15.071 6.21%
2017-05-23 0 0.145 0.143 0.146 0.142 0.145 22,960,000 3,328,080 0.1450 14.35 14.16 14.45 14.06 14.35 231,943 14.349 0.00%
2017-05-22 0 0.145 0.145 0.147 0.140 0.155 37,120,000 5,552,420 0.1496 14.35 14.35 14.55 13.86 15.34 374,988 14.807 5.84%
2017-05-19 0 0.137 0.137 0.146 0.135 0.162 35,079,500 5,307,677 0.1513 13.56 13.56 14.45 13.36 16.04 354,375 14.978 4.58%
2017-05-18 0 0.131 0.131 0.134 0.131 0.135 6,800,000 904,340 0.1330 12.97 12.97 13.26 12.97 13.36 68,694 13.165 0.77%
2017-05-17 0 0.130 0.126 0.134 0.118 0.134 55,720,000 6,792,240 0.1219 12.87 12.47 13.26 11.68 13.26 562,886 12.067 0.00%
2017-05-16 0 0.130 0.127 0.130 0.130 0.136 12,660,000 1,671,100 0.1320 12.87 12.57 12.87 12.87 13.46 127,892 13.067 0.00%
2017-05-15 0 0.130 0.126 0.130 0.128 0.136 13,810,000 1,821,630 0.1319 12.87 12.47 12.87 12.67 13.46 139,509 13.057 -2.26%
2017-05-12 0 0.133 0.132 0.134 0.131 0.134 5,400,000 712,220 0.1319 13.17 13.07 13.26 12.97 13.26 54,551 13.056 0.76%
2017-05-11 0 0.132 0.131 0.132 0.132 0.136 7,960,000 1,059,420 0.1331 13.07 12.97 13.07 13.07 13.46 80,412 13.175 0.00%
2017-05-10 0 0.132 0.131 0.132 0.128 0.133 6,740,000 878,700 0.1304 13.07 12.97 13.07 12.67 13.17 68,088 12.905 -0.75%
2017-05-09 0 0.133 0.124 0.134 0.125 0.134 1,800,000 234,740 0.1304 13.17 12.27 13.26 12.37 13.26 18,184 12.909 4.72%
2017-05-08 0 0.127 0.126 0.128 0.121 0.127 7,060,000 880,000 0.1246 12.57 12.47 12.67 11.98 12.57 71,320 12.339 4.96%
2017-05-05 0 0.121 0.121 0.122 0.119 0.134 11,820,000 1,459,620 0.1235 11.98 11.98 12.08 11.78 13.26 119,406 12.224 -8.33%
2017-05-04 0 0.132 0.124 0.132 0.121 0.138 7,940,000 1,027,140 0.1294 13.07 12.27 13.07 11.98 13.66 80,210 12.806 -2.22%
2017-05-02 0 0.135 0.135 0.144 0.135 0.153 8,400,000 1,209,160 0.1439 13.36 13.36 14.25 13.36 15.15 84,857 14.249 -7.53%
2017-04-28 0 0.146 0.146 0.154 0.146 0.150 1,000,000 148,680 0.1487 14.45 14.45 15.24 14.45 14.85 10,102 14.718 -2.67%
2017-04-27 0 0.150 0.150 0.152 0.145 0.151 5,340,000 794,680 0.1488 14.85 14.85 15.05 14.35 14.95 53,945 14.731 -1.32%
2017-04-26 0 0.152 0.150 0.153 0.148 0.155 13,740,000 2,085,560 0.1518 15.05 14.85 15.15 14.65 15.34 138,802 15.025 0.00%
2017-04-25 0 0.152 0.151 0.155 0.151 0.156 16,980,000 2,598,640 0.1530 15.05 14.95 15.34 14.95 15.44 171,533 15.150 -4.40%
2017-04-24 0 0.159 0.153 0.160 0.157 0.159 4,020,000 635,540 0.1581 15.74 15.15 15.84 15.54 15.74 40,610 15.650 0.63%
2017-04-21 0 0.158 0.156 0.158 0.154 0.161 16,510,000 2,582,360 0.1564 15.64 15.44 15.64 15.24 15.94 166,785 15.483 4.64%
2017-04-20 0 0.151 0.149 0.154 0.147 0.154 8,160,000 1,233,580 0.1512 14.95 14.75 15.24 14.55 15.24 82,433 14.965 4.14%
2017-04-19 0 0.145 0.150 0.155 0.140 0.160 320,000 45,300 0.1416 14.35 14.85 15.34 13.86 15.84 3,233 14.013 -6.45%
2017-04-18 0 0.155 0.155 0.156 0.152 0.156 30,020,000 4,593,500 0.1530 15.34 15.34 15.44 15.05 15.44 303,263 15.147 1.97%
2017-04-13 0 0.152 0.152 0.155 0.151 0.155 5,880,000 890,600 0.1515 15.05 15.05 15.34 14.95 15.34 59,400 14.993 0.66%
2017-04-12 0 0.151 0.151 0.152 0.148 0.157 60,200,000 9,184,120 0.1526 14.95 14.95 15.05 14.65 15.54 608,143 15.102 -2.58%
2017-04-11 0 0.155 0.152 0.157 0.150 0.161 10,760,000 1,641,260 0.1525 15.34 15.05 15.54 14.85 15.94 108,698 15.099 2.65%
2017-04-10 0 0.151 0.151 0.154 0.150 0.155 6,480,000 974,280 0.1504 14.95 14.95 15.24 14.85 15.34 65,461 14.883 -5.03%
2017-04-07 0 0.159 0.158 0.159 0.150 0.163 16,200,000 2,507,940 0.1548 15.74 15.64 15.74 14.85 16.14 163,653 15.325 -2.45%
2017-04-06 0 0.163 0.162 0.164 0.160 0.178 5,340,000 864,460 0.1619 16.14 16.04 16.23 15.84 17.62 53,945 16.025 0.00%
2017-04-05 0 0.163 0.163 0.170 0.163 0.170 1,120,000 188,740 0.1685 16.14 16.14 16.83 16.14 16.83 11,314 16.682 -2.98%
2017-04-03 0 0.168 0.162 0.169 0.165 0.170 880,000 146,980 0.1670 16.63 16.04 16.73 16.33 16.83 8,890 16.534 0.60%
2017-03-31 0 0.167 0.164 0.168 0.160 0.168 2,145,000 354,790 0.1654 16.53 16.23 16.63 15.84 16.63 21,669 16.373 0.60%
2017-03-30 0 0.166 0.166 0.172 0.165 0.177 12,920,000 2,185,500 0.1692 16.43 16.43 17.03 16.33 17.52 130,518 16.745 -5.68%
2017-03-29 0 0.176 0.175 0.176 0.158 0.179 8,935,000 1,501,985 0.1681 17.42 17.32 17.42 15.64 17.72 90,262 16.640 10.00%
2017-03-28 0 0.160 0.161 0.163 0.159 0.178 19,900,000 3,284,220 0.1650 15.84 15.94 16.14 15.74 17.62 201,031 16.337 -3.61%
2017-03-27 0 0.166 0.166 0.168 0.165 0.181 24,060,000 4,168,080 0.1732 16.43 16.43 16.63 16.33 17.92 243,055 17.149 -8.29%
2017-03-24 0 0.181 0.181 0.182 0.180 0.192 14,900,000 2,801,900 0.1880 17.92 17.92 18.02 17.82 19.01 150,520 18.615 -3.72%
2017-03-23 0 0.188 0.182 0.190 0.188 0.191 18,940,000 3,598,000 0.1900 18.61 18.02 18.81 18.61 18.91 191,333 18.805 -1.05%
2017-03-22 0 0.190 0.189 0.190 0.189 0.194 12,260,000 2,327,020 0.1898 18.81 18.71 18.81 18.71 19.20 123,851 18.789 0.00%
2017-03-21 0 0.190 0.189 0.192 0.190 0.198 16,080,000 3,085,240 0.1919 18.81 18.71 19.01 18.81 19.60 162,441 18.993 -1.55%
2017-03-20 0 0.193 0.190 0.193 0.190 0.195 16,311,000 3,131,355 0.1920 19.11 18.81 19.11 18.81 19.30 164,774 19.004 2.12%
2017-03-17 0 0.189 0.188 0.189 0.188 0.191 9,620,000 1,820,340 0.1892 18.71 18.61 18.71 18.61 18.91 97,182 18.731 -1.05%
2017-03-16 0 0.191 0.191 0.194 0.190 0.195 26,500,000 5,058,920 0.1909 18.91 18.91 19.20 18.81 19.30 267,704 18.897 -4.02%
2017-03-15 0 0.199 0.195 0.199 0.193 0.200 10,000,000 1,995,280 0.1995 19.70 19.30 19.70 19.11 19.80 101,020 19.751 0.00%
2017-03-14 0 0.199 0.192 0.199 0.198 0.199 9,040,000 1,794,960 0.1986 19.70 19.01 19.70 19.60 19.70 91,322 19.655 0.00%
2017-03-13 0 0.199 0.193 0.199 0.190 0.200 33,840,000 6,284,500 0.1857 19.70 19.11 19.70 18.81 19.80 341,853 18.384 4.74%
2017-03-10 0 0.190 0.190 0.191 0.190 0.192 2,100,000 402,120 0.1915 18.81 18.81 18.91 18.81 19.01 21,214 18.955 -1.04%
2017-03-09 0 0.192 0.190 0.192 0.190 0.195 16,700,000 3,205,400 0.1919 19.01 18.81 19.01 18.81 19.30 168,704 19.000 -2.04%
2017-03-08 0 0.196 0.196 0.200 0.195 0.200 8,120,000 1,598,880 0.1969 19.40 19.40 19.80 19.30 19.80 82,029 19.492 -2.00%
2017-03-07 0 0.200 0.199 0.200 0.200 0.202 23,880,000 4,783,100 0.2003 19.80 19.70 19.80 19.80 20.00 241,237 19.827 -0.50%
2017-03-06 0 0.201 0.200 0.202 0.196 0.205 57,970,000 11,583,820 0.1998 19.90 19.80 20.00 19.40 20.29 585,615 19.781 5.79%
2017-03-03 0 0.190 0.189 0.194 0.190 0.197 23,120,000 4,465,080 0.1931 18.81 18.71 19.20 18.81 19.50 233,559 19.118 -3.06%
2017-03-02 0 0.196 0.196 0.199 0.196 0.203 22,760,000 4,526,920 0.1989 19.40 19.40 19.70 19.40 20.09 229,922 19.689 -1.01%
2017-03-01 0 0.198 0.197 0.199 0.196 0.200 21,620,000 4,276,420 0.1978 19.60 19.50 19.70 19.40 19.80 218,406 19.580 0.51%
2017-02-28 0 0.197 0.197 0.200 0.196 0.200 6,720,000 1,331,800 0.1982 19.50 19.50 19.80 19.40 19.80 67,886 19.618 -1.50%
2017-02-27 0 0.200 0.198 0.200 0.198 0.202 8,190,000 1,631,900 0.1993 19.80 19.60 19.80 19.60 20.00 82,736 19.724 -0.50%
2017-02-24 0 0.201 0.198 0.201 0.196 0.203 12,180,000 2,431,800 0.1997 19.90 19.60 19.90 19.40 20.09 123,043 19.764 0.50%
2017-02-23 0 0.200 0.199 0.202 0.200 0.204 7,470,000 1,503,450 0.2013 19.80 19.70 20.00 19.80 20.19 75,462 19.923 -1.48%
2017-02-22 0 0.203 0.203 0.206 0.202 0.206 15,990,000 3,265,630 0.2042 20.09 20.09 20.39 20.00 20.39 161,532 20.217 0.50%
2017-02-21 0 0.202 0.200 0.203 0.196 0.206 21,660,000 4,373,600 0.2019 20.00 19.80 20.09 19.40 20.39 218,810 19.988 -0.98%
2017-02-20 0 0.204 0.203 0.204 0.197 0.206 43,220,000 8,761,500 0.2027 20.19 20.09 20.19 19.50 20.39 436,610 20.067 2.00%
2017-02-17 0 0.200 0.198 0.200 0.197 0.200 10,670,000 2,123,060 0.1990 19.80 19.60 19.80 19.50 19.80 107,789 19.696 1.52%
2017-02-16 0 0.197 0.196 0.197 0.190 0.200 19,400,000 3,795,100 0.1956 19.50 19.40 19.50 18.81 19.80 195,980 19.365 2.60%
2017-02-15 0 0.192 0.192 0.193 0.190 0.198 8,640,000 1,659,700 0.1921 19.01 19.01 19.11 18.81 19.60 87,282 19.015 2.13%
2017-02-14 0 0.188 0.187 0.189 0.188 0.190 4,680,000 885,860 0.1893 18.61 18.51 18.71 18.61 18.81 47,278 18.737 -1.05%
2017-02-13 0 0.190 0.189 0.190 0.190 0.200 22,222,500 4,340,662 0.1953 18.81 18.71 18.81 18.81 19.80 224,493 19.335 -1.04%
2017-02-10 0 0.192 0.191 0.192 0.179 0.195 21,280,000 3,974,480 0.1868 19.01 18.91 19.01 17.72 19.30 214,971 18.488 -3.52%
2017-02-09 0 0.199 0.199 0.200 0.193 0.211 78,175,000 15,947,400 0.2040 19.70 19.70 19.80 19.11 20.89 789,727 20.194 -3.40%
2017-02-08 0 0.206 0.205 0.207 0.189 0.207 42,380,000 8,392,800 0.1980 20.39 20.29 20.49 18.71 20.49 428,124 19.604 6.19%
2017-02-07 0 0.194 0.193 0.194 0.178 0.194 52,085,000 9,686,860 0.1860 19.20 19.11 19.20 17.62 19.20 526,165 18.410 9.60%
2017-02-06 0 0.177 0.177 0.178 0.160 0.182 35,680,000 6,195,640 0.1736 17.52 17.52 17.62 15.84 18.02 360,441 17.189 9.94%
2017-02-03 0 0.161 0.161 0.162 0.156 0.177 24,970,000 4,092,920 0.1639 15.94 15.94 16.04 15.44 17.52 252,248 16.226 0.00%
2017-02-02 0 0.161 0.160 0.161 0.152 0.162 4,400,000 690,500 0.1569 15.94 15.84 15.94 15.05 16.04 44,449 15.535 5.23%
2017-02-01 0 0.153 0.150 0.155 0.148 0.155 4,560,000 690,200 0.1514 15.15 14.85 15.34 14.65 15.34 46,065 14.983 5.52%
2017-01-27 0 0.145 0.145 0.147 0.141 0.145 3,260,000 469,020 0.1439 14.35 14.35 14.55 13.96 14.35 32,933 14.242 3.57%
2017-01-26 0 0.140 0.140 0.143 0.139 0.142 3,480,000 491,680 0.1413 13.86 13.86 14.16 13.76 14.06 35,155 13.986 0.72%
2017-01-25 0 0.139 0.139 0.140 0.138 0.141 9,400,000 1,308,400 0.1392 13.76 13.76 13.86 13.66 13.96 94,959 13.779 0.72%
2017-01-24 0 0.138 0.138 0.140 0.137 0.142 13,460,000 1,862,200 0.1384 13.66 13.66 13.86 13.56 14.06 135,973 13.695 -0.72%
2017-01-23 0 0.139 0.139 0.140 0.138 0.140 5,140,000 714,560 0.1390 13.76 13.76 13.86 13.66 13.86 51,924 13.762 -0.71%
2017-01-20 0 0.140 0.138 0.140 0.136 0.141 12,240,000 1,694,300 0.1384 13.86 13.66 13.86 13.46 13.96 123,649 13.702 1.45%
2017-01-19 0 0.138 0.137 0.138 0.136 0.138 21,720,000 2,981,740 0.1373 13.66 13.56 13.66 13.46 13.66 219,416 13.589 0.73%
2017-01-18 0 0.137 0.136 0.137 0.137 0.141 14,660,000 2,032,140 0.1386 13.56 13.46 13.56 13.56 13.96 148,096 13.722 0.00%
2017-01-17 0 0.137 0.135 0.137 0.131 0.137 28,300,000 3,830,080 0.1353 13.56 13.36 13.56 12.97 13.56 285,888 13.397 -0.72%
2017-01-16 0 0.138 0.138 0.139 0.133 0.140 23,440,000 3,168,340 0.1352 13.66 13.66 13.76 13.17 13.86 236,792 13.380 0.00%
2017-01-13 0 0.138 0.137 0.140 0.138 0.143 23,080,000 3,241,500 0.1404 13.66 13.56 13.86 13.66 14.16 233,155 13.903 -2.82%
2017-01-12 0 0.142 0.137 0.142 0.130 0.147 25,480,000 3,531,320 0.1386 14.06 13.56 14.06 12.87 14.55 257,400 13.719 2.16%
2017-01-11 0 0.139 0.136 0.140 0.132 0.145 42,220,000 5,906,500 0.1399 13.76 13.46 13.86 13.07 14.35 426,508 13.849 3.73%
2017-01-10 0 0.134 0.130 0.134 0.132 0.136 22,200,000 2,959,460 0.1333 13.26 12.87 13.26 13.07 13.46 224,265 13.196 3.08%
2017-01-09 0 0.130 0.129 0.130 0.128 0.132 30,900,000 4,006,780 0.1297 12.87 12.77 12.87 12.67 13.07 312,153 12.836 0.00%
2017-01-06 0 0.130 0.129 0.130 0.124 0.131 31,920,000 4,109,200 0.1287 12.87 12.77 12.87 12.27 12.97 322,457 12.743 2.36%
2017-01-05 0 0.127 0.127 0.130 0.116 0.132 49,730,000 6,324,330 0.1272 12.57 12.57 12.87 11.48 13.07 502,374 12.589 5.83%
2017-01-04 0 0.120 0.120 0.121 0.119 0.126 4,060,000 490,660 0.1209 11.88 11.88 11.98 11.78 12.47 41,014 11.963 2.56%
2017-01-03 0 0.117 0.115 0.118 0.113 0.118 15,700,000 1,805,920 0.1150 11.58 11.38 11.68 11.19 11.68 158,602 11.386 3.54%
2016-12-30 0 0.113 0.112 0.114 0.112 0.113 2,660,000 299,580 0.1126 11.19 11.09 11.28 11.09 11.19 26,871 11.149 -0.88%
2016-12-29 0 0.114 0.114 0.116 0.114 0.119 720,000 82,700 0.1149 11.28 11.28 11.48 11.28 11.78 7,273 11.370 0.00%
2016-12-28 0 0.114 0.113 0.114 0.113 0.115 700,000 79,900 0.1141 11.28 11.19 11.28 11.19 11.38 7,071 11.299 -0.87%
2016-12-23 0 0.115 0.113 0.115 0.115 0.115 460,000 52,900 0.1150 11.38 11.19 11.38 11.38 11.38 4,647 11.384 -1.71%
2016-12-22 0 0.117 0.112 0.118 0.112 0.117 3,220,000 360,840 0.1121 11.58 11.09 11.68 11.09 11.58 32,529 11.093 4.46%
2016-12-21 0 0.112 0.112 0.117 0.112 0.112 380,000 42,560 0.1120 11.09 11.09 11.58 11.09 11.09 3,839 11.087 -0.88%
2016-12-20 0 0.113 0.111 0.113 0.112 0.116 24,780,000 2,826,560 0.1141 11.19 10.99 11.19 11.09 11.48 250,329 11.291 0.00%
2016-12-19 0 0.113 0.111 0.116 0.112 0.113 3,680,000 415,360 0.1129 11.19 10.99 11.48 11.09 11.19 37,176 11.173 0.89%
2016-12-16 0 0.112 0.112 0.113 0.112 0.114 3,240,000 364,960 0.1126 11.09 11.09 11.19 11.09 11.28 32,731 11.150 -0.88%
2016-12-15 0 0.113 0.113 0.114 0.110 0.116 28,800,000 3,297,760 0.1145 11.19 11.19 11.28 10.89 11.48 290,939 11.335 0.89%
2016-12-14 0 0.112 0.111 0.113 0.112 0.118 17,200,000 1,982,560 0.1153 11.09 10.99 11.19 11.09 11.68 173,755 11.410 -1.75%
2016-12-13 0 0.114 0.113 0.115 0.113 0.117 15,260,000 1,735,140 0.1137 11.28 11.19 11.38 11.19 11.58 154,157 11.256 -0.87%
2016-12-12 0 0.115 0.113 0.116 0.113 0.120 22,212,742 2,597,257 0.1169 11.38 11.19 11.48 11.19 11.88 224,394 11.575 -1.71%
2016-12-09 0 0.117 0.113 0.117 0.112 0.119 22,550,000 2,661,950 0.1180 11.58 11.19 11.58 11.09 11.78 227,801 11.685 4.46%
2016-12-08 0 0.112 0.111 0.112 0.111 0.113 3,580,000 398,680 0.1114 11.09 10.99 11.09 10.99 11.19 36,165 11.024 -0.88%
2016-12-07 0 0.113 0.113 0.118 0.112 0.123 180,000 20,540 0.1141 11.19 11.19 11.68 11.09 12.18 1,818 11.296 0.00%
2016-12-06 0 0.113 0.108 0.113 0.113 0.114 840,000 95,560 0.1138 11.19 10.69 11.19 11.19 11.28 8,486 11.261 -1.74%
2016-12-05 0 0.115 0.114 0.117 0.115 0.115 100,000 11,500 0.1150 11.38 11.28 11.58 11.38 11.38 1,010 11.384 -1.71%
2016-12-02 0 0.117 0.114 0.117 0.114 0.119 32,790,000 3,807,180 0.1161 11.58 11.28 11.58 11.28 11.78 331,246 11.494 -0.85%
2016-12-01 0 0.118 0.115 0.119 0.115 0.118 3,800,000 438,900 0.1155 11.68 11.38 11.78 11.38 11.68 38,388 11.433 -1.67%
2016-11-30 0 0.120 0.116 0.120 0.115 0.121 5,240,000 611,300 0.1167 11.88 11.48 11.88 11.38 11.98 52,935 11.548 0.00%
2016-11-29 0 0.120 0.119 0.120 0.120 0.121 8,000,000 960,160 0.1200 11.88 11.78 11.88 11.88 11.98 80,816 11.881 0.84%
2016-11-28 0 0.119 0.119 0.120 0.119 0.122 720,000 85,800 0.1192 11.78 11.78 11.88 11.78 12.08 7,273 11.796 0.85%
2016-11-25 0 0.118 0.117 0.121 0.118 0.125 63,840,000 6,466,100 0.1013 11.68 11.58 11.98 11.68 12.37 644,914 10.026 -1.67%
2016-11-24 0 0.120 0.119 0.121 0.118 0.122 11,990,000 1,441,680 0.1202 11.88 11.78 11.98 11.68 12.08 121,123 11.903 4.35%
2016-11-23 0 0.115 0.115 0.117 0.114 0.119 26,220,000 3,071,220 0.1171 11.38 11.38 11.58 11.28 11.78 264,876 11.595 0.88%
2016-11-22 0 0.114 0.114 0.118 0.113 0.116 1,980,000 226,480 0.1144 11.28 11.28 11.68 11.19 11.48 20,002 11.323 -1.72%
2016-11-21 0 0.116 0.115 0.116 0.115 0.117 1,880,000 219,280 0.1166 11.48 11.38 11.48 11.38 11.58 18,992 11.546 -0.85%
2016-11-18 0 0.117 0.116 0.117 0.117 0.119 1,000,000 118,800 0.1188 11.58 11.48 11.58 11.58 11.78 10,102 11.760 -1.68%
2016-11-17 0 0.119 0.118 0.119 0.119 0.119 120,000 14,280 0.1190 11.78 11.68 11.78 11.78 11.78 1,212 11.780 -1.65%
2016-11-16 0 0.121 0.118 0.121 0.118 0.123 15,320,000 1,829,860 0.1194 11.98 11.68 11.98 11.68 12.18 154,763 11.824 2.54%
2016-11-15 0 0.118 0.118 0.121 0.117 0.121 1,980,000 236,640 0.1195 11.68 11.68 11.98 11.58 11.98 20,002 11.831 -5.60%
2016-11-14 0 0.125 0.119 0.125 0.127 0.127 20,000 2,540 0.1270 12.37 11.78 12.37 12.57 12.57 202 12.572 3.31%
2016-11-11 0 0.121 0.119 0.123 - - 0 0 - 11.98 11.78 12.18 - - 0 - 0.00%
2016-11-10 0 0.121 0.121 0.123 0.120 0.125 6,480,000 798,980 0.1233 11.98 11.98 12.18 11.88 12.37 65,461 12.205 -3.20%
2016-11-09 0 0.125 0.123 0.125 0.123 0.130 4,740,000 599,640 0.1265 12.37 12.18 12.37 12.18 12.87 47,884 12.523 -5.30%
2016-11-08 0 0.132 0.129 0.132 0.128 0.132 40,660,000 5,355,420 0.1317 13.07 12.77 13.07 12.67 13.07 410,749 13.038 0.76%
2016-11-07 0 0.131 0.126 0.131 0.125 0.131 13,540,000 1,758,000 0.1298 12.97 12.47 12.97 12.37 12.97 136,782 12.853 3.15%
2016-11-04 0 0.127 0.127 0.128 0.126 0.131 5,560,000 713,180 0.1283 12.57 12.57 12.67 12.47 12.97 56,167 12.697 -3.05%
2016-11-03 0 0.131 0.127 0.131 0.122 0.131 23,440,000 3,009,960 0.1284 12.97 12.57 12.97 12.08 12.97 236,792 12.711 5.65%
2016-11-02 0 0.124 0.123 0.126 0.121 0.127 6,840,000 853,520 0.1248 12.27 12.18 12.47 11.98 12.57 69,098 12.352 -2.36%
2016-11-01 0 0.127 0.124 0.127 0.124 0.129 22,770,000 2,863,540 0.1258 12.57 12.27 12.57 12.27 12.77 230,023 12.449 1.60%
2016-10-31 0 0.125 0.125 0.126 0.122 0.132 26,240,000 3,285,880 0.1252 12.37 12.37 12.47 12.08 13.07 265,078 12.396 3.31%
2016-10-28 0 0.121 0.120 0.123 0.117 0.127 45,620,000 5,492,300 0.1204 11.98 11.88 12.18 11.58 12.57 460,855 11.918 7.08%
2016-10-27 0 0.113 0.112 0.118 0.113 0.119 2,760,000 318,200 0.1153 11.19 11.09 11.68 11.19 11.78 27,882 11.413 0.00%
2016-10-26 0 0.113 0.113 0.115 0.110 0.120 17,440,000 2,036,460 0.1168 11.19 11.19 11.38 10.89 11.88 176,180 11.559 -6.61%
2016-10-25 0 0.121 0.119 0.121 0.118 0.128 19,740,000 2,466,280 0.1249 11.98 11.78 11.98 11.68 12.67 199,414 12.368 -3.20%
2016-10-24 0 0.125 0.122 0.125 0.119 0.128 10,000,000 1,226,640 0.1227 12.37 12.08 12.37 11.78 12.67 101,020 12.142 -2.34%
2016-10-20 0 0.128 0.128 0.129 0.128 0.129 1,160,730 148,977 0.1283 12.67 12.67 12.77 12.67 12.77 11,726 12.705 -0.78%
2016-10-19 0 0.129 0.129 0.130 0.129 0.133 27,020,000 3,548,200 0.1313 12.77 12.77 12.87 12.77 13.17 272,957 12.999 -2.27%
2016-10-18 0 0.132 0.129 0.133 0.129 0.133 24,780,000 3,246,520 0.1310 13.07 12.77 13.17 12.77 13.17 250,329 12.969 3.94%
2016-10-17 0 0.127 0.125 0.131 0.120 0.131 22,200,000 2,779,880 0.1252 12.57 12.37 12.97 11.88 12.97 224,265 12.395 0.00%
2016-10-14 0 0.127 0.127 0.128 0.127 0.140 25,220,000 3,254,520 0.1290 12.57 12.57 12.67 12.57 13.86 254,773 12.774 -4.51%
2016-10-13 0 0.133 0.131 0.133 0.122 0.136 36,540,000 4,658,040 0.1275 13.17 12.97 13.17 12.08 13.46 369,129 12.619 10.83%
2016-10-12 0 0.120 0.118 0.120 0.108 0.120 24,920,000 2,832,260 0.1137 11.88 11.68 11.88 10.69 11.88 251,743 11.251 10.09%
2016-10-11 0 0.109 0.109 0.112 0.109 0.110 820,000 89,480 0.1091 10.79 10.79 11.09 10.79 10.89 8,284 10.802 -0.91%
2016-10-07 0 0.110 0.110 0.112 0.110 0.112 840,000 93,660 0.1115 10.89 10.89 11.09 10.89 11.09 8,486 11.037 -1.79%
2016-10-06 0 0.112 0.111 0.115 0.107 0.112 3,400,000 370,620 0.1090 11.09 10.99 11.38 10.59 11.09 34,347 10.790 4.67%
2016-10-05 0 0.107 0.107 0.121 0.107 0.108 500,000 53,600 0.1072 10.59 10.59 11.98 10.59 10.69 5,051 10.612 -0.93%
2016-10-04 0 0.108 0.106 0.108 0.105 0.108 1,040,000 111,100 0.1068 10.69 10.49 10.69 10.39 10.69 10,506 10.575 2.86%
2016-10-03 0 0.105 0.105 0.106 0.105 0.106 610,000 64,400 0.1056 10.39 10.39 10.49 10.39 10.49 6,162 10.451 -0.94%
2016-09-30 0 0.106 0.105 0.107 0.106 0.107 200,000 21,300 0.1065 10.49 10.39 10.59 10.49 10.59 2,020 10.542 -0.93%
2016-09-29 0 0.107 0.105 0.107 0.104 0.107 3,220,000 338,140 0.1050 10.59 10.39 10.59 10.29 10.59 32,529 10.395 0.00%
2016-09-28 0 0.107 0.106 0.107 0.106 0.108 8,650,000 931,540 0.1077 10.59 10.49 10.59 10.49 10.69 87,383 10.660 0.00%
2016-09-27 0 0.107 0.106 0.107 0.107 0.109 1,020,000 110,100 0.1079 10.59 10.49 10.59 10.59 10.79 10,304 10.685 -1.83%
2016-09-26 0 0.109 0.104 0.109 0.105 0.109 486,000 51,628 0.1062 10.79 10.29 10.79 10.39 10.79 4,910 10.516 4.81%
2016-09-23 0 0.104 0.103 0.107 0.104 0.111 5,840,000 634,600 0.1087 10.29 10.20 10.59 10.29 10.99 58,996 10.757 -0.95%
2016-09-22 0 0.105 0.104 0.105 0.103 0.105 1,140,000 118,560 0.1040 10.39 10.29 10.39 10.20 10.39 11,516 10.295 -0.94%
2016-09-21 0 0.106 0.104 0.107 0.104 0.106 2,960,000 310,160 0.1048 10.49 10.29 10.59 10.29 10.49 29,902 10.373 -0.93%
2016-09-20 0 0.107 0.105 0.107 0.104 0.107 870,000 92,400 0.1062 10.59 10.39 10.59 10.29 10.59 8,789 10.513 0.94%
2016-09-19 0 0.106 0.104 0.108 0.103 0.106 2,460,000 259,640 0.1055 10.49 10.29 10.69 10.20 10.49 24,851 10.448 1.92%
2016-09-15 0 0.104 0.103 0.104 0.104 0.106 280,000 29,200 0.1043 10.29 10.20 10.29 10.29 10.49 2,829 10.323 0.00%
2016-09-14 0 0.104 0.104 0.109 0.104 0.109 1,700,000 178,080 0.1048 10.29 10.29 10.79 10.29 10.79 17,173 10.369 -4.59%
2016-09-13 0 0.109 0.104 0.109 0.109 0.109 500,000 54,500 0.1090 10.79 10.29 10.79 10.79 10.79 5,051 10.790 -0.91%
2016-09-12 0 0.110 0.104 0.110 - - 0 0 - 10.89 10.29 10.89 - - 0 - 0.00%
2016-09-09 0 0.110 0.105 0.110 0.104 0.116 6,680,000 733,140 0.1098 10.89 10.39 10.89 10.29 11.48 67,482 10.864 0.00%
2016-09-08 0 0.110 0.104 0.110 0.104 0.110 520,000 55,200 0.1062 10.89 10.29 10.89 10.29 10.89 5,253 10.508 0.00%
2016-09-07 0 0.110 0.105 0.110 0.109 0.110 40,000 4,380 0.1095 10.89 10.39 10.89 10.79 10.89 404 10.839 3.77%
2016-09-06 0 0.106 0.105 0.108 0.104 0.108 2,240,000 235,760 0.1053 10.49 10.39 10.69 10.29 10.69 22,629 10.419 0.95%
2016-09-05 0 0.105 0.103 0.105 0.104 0.105 660,000 68,900 0.1044 10.39 10.20 10.39 10.29 10.39 6,667 10.334 0.00%
2016-09-02 0 0.105 0.104 0.108 0.104 0.105 1,400,000 146,100 0.1044 10.39 10.29 10.69 10.29 10.39 14,143 10.330 -4.55%
2016-09-01 0 0.110 0.102 0.110 0.101 0.110 1,540,000 161,160 0.1046 10.89 10.10 10.89 9.998 10.89 15,557 10.359 1.85%
2016-08-31 0 0.108 0.108 0.110 0.108 0.112 760,000 83,480 0.1098 10.69 10.69 10.89 10.69 11.09 7,678 10.873 -3.57%
2016-08-30 0 0.112 0.109 0.114 0.109 0.114 1,880,000 208,720 0.1110 11.09 10.79 11.28 10.79 11.28 18,992 10.990 -1.75%
2016-08-29 0 0.114 0.112 0.114 0.113 0.115 920,000 104,740 0.1138 11.28 11.09 11.28 11.19 11.38 9,294 11.270 -1.72%
2016-08-26 0 0.116 0.116 0.118 0.112 0.116 2,260,000 259,980 0.1150 11.48 11.48 11.68 11.09 11.48 22,831 11.387 0.00%
2016-08-25 0 0.116 0.114 0.116 0.114 0.116 1,420,000 163,320 0.1150 11.48 11.28 11.48 11.28 11.48 14,345 11.385 2.65%
2016-08-24 0 0.113 0.107 0.114 0.110 0.115 3,500,000 396,660 0.1133 11.19 10.59 11.28 10.89 11.38 35,357 11.219 -1.74%
2016-08-23 0 0.115 0.114 0.115 0.114 0.118 104,104,000 12,150,960 0.1167 11.38 11.28 11.38 11.28 11.68 1,051,663 11.554 -0.86%
2016-08-22 0 0.116 0.115 0.117 0.116 0.116 100,000 11,600 0.1160 11.48 11.38 11.58 11.48 11.48 1,010 11.483 0.87%
2016-08-19 0 0.115 0.113 0.115 0.113 0.117 740,000 84,180 0.1138 11.38 11.19 11.38 11.19 11.58 7,476 11.261 -0.86%
2016-08-18 0 0.116 0.114 0.116 0.115 0.116 120,000 13,820 0.1152 11.48 11.28 11.48 11.38 11.48 1,212 11.400 0.00%
2016-08-17 0 0.116 0.114 0.116 0.113 0.116 1,290,000 148,270 0.1149 11.48 11.28 11.48 11.19 11.48 13,032 11.378 1.75%
2016-08-16 0 0.114 0.113 0.114 0.114 0.116 1,620,000 185,120 0.1143 11.28 11.19 11.28 11.28 11.48 16,365 11.312 0.88%
2016-08-15 0 0.113 0.112 0.114 0.113 0.116 1,000,000 113,820 0.1138 11.19 11.09 11.28 11.19 11.48 10,102 11.267 -0.88%
2016-08-12 0 0.114 0.115 0.117 0.114 0.117 480,000 55,320 0.1153 11.28 11.38 11.58 11.28 11.58 4,849 11.409 0.00%
2016-08-11 0 0.114 0.114 0.116 0.113 0.117 12,360,000 1,442,640 0.1167 11.28 11.28 11.48 11.19 11.58 124,861 11.554 -0.87%
2016-08-10 0 0.115 0.114 0.115 0.114 0.116 10,320,000 1,187,060 0.1150 11.38 11.28 11.38 11.28 11.48 104,253 11.386 -1.71%
2016-08-09 0 0.117 0.115 0.117 0.117 0.118 2,320,000 271,460 0.1170 11.58 11.38 11.58 11.58 11.68 23,437 11.583 0.86%
2016-08-08 0 0.116 0.114 0.119 0.114 0.121 3,600,000 420,740 0.1169 11.48 11.28 11.78 11.28 11.98 36,367 11.569 0.00%
2016-08-05 0 0.116 0.115 0.117 0.116 0.119 15,920,000 1,878,040 0.1180 11.48 11.38 11.58 11.48 11.78 160,824 11.678 -1.69%
2016-08-04 0 0.118 0.118 0.121 0.114 0.121 800,000 93,600 0.1170 11.68 11.68 11.98 11.28 11.98 8,082 11.582 -1.67%
2016-08-03 0 0.120 0.115 0.120 - - 0 0 - 11.88 11.38 11.88 - - 0 - -1.64%
2016-08-01 0 0.122 0.119 0.122 0.111 0.122 22,200,000 2,657,380 0.1197 12.08 11.78 12.08 10.99 12.08 224,265 11.849 6.09%
2016-07-29 0 0.115 0.115 0.119 0.115 0.119 1,740,000 202,840 0.1166 11.38 11.38 11.78 11.38 11.78 17,578 11.540 -3.36%
2016-07-28 0 0.119 0.117 0.120 0.116 0.120 7,880,000 944,360 0.1198 11.78 11.58 11.88 11.48 11.88 79,604 11.863 0.00%
2016-07-27 0 0.119 0.119 0.120 0.116 0.120 1,020,000 119,060 0.1167 11.78 11.78 11.88 11.48 11.88 10,304 11.555 0.85%
2016-07-26 0 0.118 0.118 0.120 0.117 0.127 3,260,000 387,540 0.1189 11.68 11.68 11.88 11.58 12.57 32,933 11.768 -6.35%
2016-07-25 0 0.126 0.124 0.128 0.120 0.126 720,000 87,500 0.1215 12.47 12.27 12.67 11.88 12.47 7,273 12.030 0.00%
2016-07-22 0 0.126 0.123 0.127 0.120 0.130 11,380,000 1,439,260 0.1265 12.47 12.18 12.57 11.88 12.87 114,961 12.520 -2.33%
2016-07-21 0 0.129 0.127 0.131 0.127 0.133 5,650,000 748,640 0.1325 12.77 12.57 12.97 12.57 13.17 57,077 13.116 -0.77%
2016-07-20 0 0.130 0.130 0.133 0.125 0.134 2,580,000 326,120 0.1264 12.87 12.87 13.17 12.37 13.26 26,063 12.513 0.00%
2016-07-19 0 0.130 0.130 0.131 0.130 0.135 120,000 15,720 0.1310 12.87 12.87 12.97 12.87 13.36 1,212 12.968 -0.76%
2016-07-18 0 0.131 0.131 0.132 0.130 0.135 2,250,000 298,620 0.1327 12.97 12.97 13.07 12.87 13.36 22,730 13.138 0.00%
2016-07-15 0 0.131 0.128 0.131 0.130 0.132 100,000 13,120 0.1312 12.97 12.67 12.97 12.87 13.07 1,010 12.987 0.77%
2016-07-14 0 0.130 0.128 0.130 0.128 0.132 3,620,000 464,940 0.1284 12.87 12.67 12.87 12.67 13.07 36,569 12.714 0.00%
2016-07-13 0 0.130 0.129 0.130 0.130 0.133 420,000 54,660 0.1301 12.87 12.77 12.87 12.87 13.17 4,243 12.883 0.00%
2016-07-12 0 0.130 0.129 0.130 0.127 0.133 840,000 109,160 0.1300 12.87 12.77 12.87 12.57 13.17 8,486 12.864 0.00%
2016-07-11 0 0.130 0.127 0.130 0.127 0.132 4,080,000 529,840 0.1299 12.87 12.57 12.87 12.57 13.07 41,216 12.855 0.78%
2016-07-08 0 0.129 0.129 0.130 0.127 0.134 820,000 105,880 0.1291 12.77 12.77 12.87 12.57 13.26 8,284 12.782 -0.77%
2016-07-07 0 0.130 0.128 0.130 0.127 0.130 2,660,000 339,160 0.1275 12.87 12.67 12.87 12.57 12.87 26,871 12.622 0.00%
2016-07-06 0 0.130 0.128 0.134 0.128 0.143 3,520,000 459,820 0.1306 12.87 12.67 13.26 12.67 14.16 35,559 12.931 0.00%
2016-07-05 0 0.130 0.130 0.131 0.130 0.132 900,000 117,740 0.1308 12.87 12.87 12.97 12.87 13.07 9,092 12.950 -2.26%
2016-07-04 0 0.133 0.133 0.134 0.130 0.134 4,540,000 603,460 0.1329 13.17 13.17 13.26 12.87 13.26 45,863 13.158 1.53%
2016-06-30 0 0.131 0.129 0.134 0.130 0.136 38,620,000 5,243,640 0.1358 12.97 12.77 13.26 12.87 13.46 390,141 13.440 0.77%
2016-06-29 0 0.130 0.129 0.130 0.130 0.133 101,550,000 13,348,620 0.1314 12.87 12.77 12.87 12.87 13.17 1,025,862 13.012 0.00%
2016-06-28 0 0.130 0.129 0.130 0.128 0.136 127,950,000 17,371,920 0.1358 12.87 12.77 12.87 12.67 13.46 1,292,556 13.440 -3.70%
2016-06-27 0 0.135 0.135 0.136 0.129 0.144 132,240,000 18,175,100 0.1374 13.36 13.36 13.46 12.77 14.25 1,335,894 13.605 -0.74%
2016-06-24 0 0.136 0.135 0.136 0.134 0.150 13,500,000 1,853,440 0.1373 13.46 13.36 13.46 13.26 14.85 136,378 13.591 -2.16%
2016-06-23 0 0.139 0.138 0.139 0.139 0.145 17,000,000 2,386,260 0.1404 13.76 13.66 13.76 13.76 14.35 171,735 13.895 1.46%
2016-06-22 0 0.137 0.137 0.140 0.131 0.149 30,740,000 4,308,840 0.1402 13.56 13.56 13.86 12.97 14.75 310,537 13.875 -5.52%
2016-06-21 0 0.145 0.142 0.145 0.117 0.150 48,060,000 6,596,280 0.1373 14.35 14.06 14.35 11.58 14.85 485,504 13.586 20.83%
2016-06-20 0 0.120 0.117 0.120 0.116 0.123 2,300,000 270,500 0.1176 11.88 11.58 11.88 11.48 12.18 23,235 11.642 2.56%
2016-06-17 0 0.117 0.115 0.117 0.115 0.117 1,600,000 186,480 0.1166 11.58 11.38 11.58 11.38 11.58 16,163 11.537 0.86%
2016-06-16 0 0.116 0.113 0.116 0.113 0.117 720,000 82,780 0.1150 11.48 11.19 11.48 11.19 11.58 7,273 11.381 -1.69%
2016-06-15 0 0.118 0.117 0.118 0.116 0.120 460,000 53,880 0.1171 11.68 11.58 11.68 11.48 11.88 4,647 11.595 2.61%
2016-06-14 0 0.115 0.114 0.115 0.115 0.128 5,060,000 599,840 0.1185 11.38 11.28 11.38 11.38 12.67 51,116 11.735 -3.36%
2016-06-13 0 0.119 0.117 0.119 0.118 0.120 2,000,000 238,020 0.1190 11.78 11.58 11.78 11.68 11.88 20,204 11.781 0.85%
2016-06-10 0 0.118 0.118 0.120 0.118 0.124 920,000 109,960 0.1195 11.68 11.68 11.88 11.68 12.27 9,294 11.831 0.00%
2016-06-08 0 0.118 0.117 0.118 0.120 0.122 11,000,000 1,319,560 0.1200 11.68 11.58 11.68 11.88 12.08 111,122 11.875 0.85%
2016-06-07 0 0.117 0.117 0.120 0.117 0.123 27,560,000 3,251,820 0.1180 11.58 11.58 11.88 11.58 12.18 278,412 11.680 0.00%
2016-06-06 0 0.117 0.117 0.119 0.116 0.118 1,600,000 187,500 0.1172 11.58 11.58 11.78 11.48 11.68 16,163 11.600 -2.50%
2016-06-03 0 0.120 0.117 0.120 0.117 0.124 10,060,000 1,187,400 0.1180 11.88 11.58 11.88 11.58 12.27 101,627 11.684 0.00%
2016-06-02 0 0.120 0.118 0.120 0.112 0.120 4,080,000 471,420 0.1155 11.88 11.68 11.88 11.09 11.88 41,216 11.438 2.56%
2016-06-01 0 0.117 0.113 0.117 0.112 0.124 3,120,000 361,960 0.1160 11.58 11.19 11.58 11.09 12.27 31,518 11.484 -0.85%
2016-05-31 0 0.118 0.116 0.118 0.108 0.118 4,600,000 521,020 0.1133 11.68 11.48 11.68 10.69 11.68 46,469 11.212 8.26%
2016-05-30 0 0.109 0.105 0.109 0.106 0.115 940,000 99,980 0.1064 10.79 10.39 10.79 10.49 11.38 9,496 10.529 0.00%
2016-05-27 0 0.109 0.108 0.109 0.104 0.110 9,480,000 1,000,900 0.1056 10.79 10.69 10.79 10.29 10.89 95,767 10.451 0.93%
2016-05-26 0 0.108 0.105 0.108 0.104 0.112 7,780,000 815,800 0.1049 10.69 10.39 10.69 10.29 11.09 78,594 10.380 -0.92%
2016-05-25 0 0.109 0.106 0.109 0.105 0.109 9,660,000 1,025,920 0.1062 10.79 10.49 10.79 10.39 10.79 97,586 10.513 2.83%
2016-05-24 0 0.106 0.105 0.106 0.104 0.109 20,080,000 2,103,740 0.1048 10.49 10.39 10.49 10.29 10.79 202,849 10.371 0.95%
2016-05-23 0 0.105 0.104 0.105 0.102 0.109 13,010,000 1,358,680 0.1044 10.39 10.29 10.39 10.10 10.79 131,428 10.338 -1.87%
2016-05-20 0 0.107 0.104 0.107 0.103 0.108 11,500,000 1,206,280 0.1049 10.59 10.29 10.59 10.20 10.69 116,173 10.383 1.90%
2016-05-19 0 0.105 0.103 0.105 0.101 0.105 7,230,000 751,640 0.1040 10.39 10.20 10.39 9.998 10.39 73,038 10.291 0.00%
2016-05-18 0 0.105 0.102 0.105 0.105 0.105 1,360,000 142,800 0.1050 10.39 10.10 10.39 10.39 10.39 13,739 10.394 0.00%
2016-05-17 0 0.105 0.102 0.104 0.101 0.109 11,160,000 1,169,640 0.1048 10.39 10.10 10.29 9.998 10.79 112,739 10.375 -0.94%
2016-05-16 0 0.106 0.100 0.106 0.103 0.106 780,000 81,900 0.1050 10.49 9.899 10.49 10.20 10.49 7,880 10.394 8.16%
2016-05-13 0 0.098 0.098 0.106 0.098 0.101 4,140,000 409,320 0.0989 9.701 9.701 10.49 9.701 9.998 41,822 9.7871 -2.00%
2016-05-12 0 0.100 0.100 0.106 0.100 0.100 200,000 20,000 0.1000 9.899 9.899 10.49 9.899 9.899 2,020 9.8990 -0.99%
2016-05-11 0 0.101 0.101 0.103 0.098 0.106 3,280,000 323,300 0.0986 9.998 9.998 10.20 9.701 10.49 33,135 9.7571 0.00%
2016-05-10 0 0.101 0.098 0.102 0.098 0.102 2,080,000 209,920 0.1009 9.998 9.701 10.10 9.701 10.10 21,012 9.9904 1.00%
2016-05-09 0 0.100 0.100 0.105 0.100 0.107 3,180,000 321,260 0.1010 9.899 9.899 10.39 9.899 10.59 32,124 10.000 -6.54%
2016-05-06 0 0.107 0.104 0.107 0.107 0.107 2,200,000 235,400 0.1070 10.59 10.29 10.59 10.59 10.59 22,224 10.592 1.90%
2016-05-05 0 0.105 0.103 0.105 0.105 0.107 220,000 23,180 0.1054 10.39 10.20 10.39 10.39 10.59 2,222 10.430 0.00%
2016-05-04 0 0.105 0.104 0.108 0.104 0.105 280,000 29,300 0.1046 10.39 10.29 10.69 10.29 10.39 2,829 10.359 0.96%
2016-05-03 0 0.104 0.104 0.106 0.103 0.107 1,960,000 204,440 0.1043 10.29 10.29 10.49 10.20 10.59 19,800 10.325 -2.80%
2016-04-29 0 0.107 0.105 0.109 0.103 0.115 6,480,000 682,760 0.1054 10.59 10.39 10.79 10.20 11.38 65,461 10.430 -3.60%
2016-04-28 0 0.111 0.107 0.111 0.103 0.114 8,680,000 928,280 0.1069 10.99 10.59 10.99 10.20 11.28 87,686 10.586 -7.50%
2016-04-27 0 0.120 0.114 0.120 0.111 0.120 1,720,000 197,520 0.1148 11.88 11.28 11.88 10.99 11.88 17,376 11.368 10.09%
2016-04-26 0 0.109 0.109 0.113 0.109 0.115 2,720,000 301,420 0.1108 10.79 10.79 11.19 10.79 11.38 27,478 10.970 3.81%
2016-04-25 0 0.105 0.105 0.108 0.104 0.105 760,000 79,680 0.1048 10.39 10.39 10.69 10.29 10.39 7,678 10.378 -1.87%
2016-04-22 0 0.107 0.103 0.109 0.100 0.111 1,860,000 195,060 0.1049 10.59 10.20 10.79 9.899 10.99 18,790 10.381 -4.46%
2016-04-21 0 0.112 0.107 0.112 0.106 0.112 4,220,000 454,660 0.1077 11.09 10.59 11.09 10.49 11.09 42,631 10.665 1.82%
2016-04-20 0 0.110 0.108 0.110 0.107 0.110 2,120,000 230,780 0.1089 10.89 10.69 10.89 10.59 10.89 21,416 10.776 -3.51%
2016-04-19 0 0.114 0.112 0.114 0.108 0.114 1,078,500 118,530 0.1099 11.28 11.09 11.28 10.69 11.28 10,895 10.879 3.64%
2016-04-18 0 0.110 0.109 0.114 0.110 0.115 580,000 64,300 0.1109 10.89 10.79 11.28 10.89 11.38 5,859 10.974 -4.35%
2016-04-15 0 0.115 0.111 0.115 0.115 0.115 1,090,000 125,250 0.1149 11.38 10.99 11.38 11.38 11.38 11,011 11.375 -0.86%
2016-04-14 0 0.116 0.114 0.117 0.111 0.119 640,000 75,380 0.1178 11.48 11.28 11.58 10.99 11.78 6,465 11.659 4.50%
2016-04-13 0 0.111 0.111 0.118 0.111 0.114 2,310,000 262,240 0.1135 10.99 10.99 11.68 10.99 11.28 23,336 11.238 -2.63%
2016-04-12 0 0.114 0.114 0.117 0.110 0.114 340,000 38,600 0.1135 11.28 11.28 11.58 10.89 11.28 3,435 11.238 -1.72%
2016-04-11 0 0.116 0.109 0.116 0.107 0.125 960,000 108,080 0.1126 11.48 10.79 11.48 10.59 12.37 9,698 11.145 -1.69%
2016-04-08 0 0.118 0.112 0.118 - - 0 0 - 11.68 11.09 11.68 - - 0 - 0.00%
2016-04-07 0 0.118 0.111 0.118 0.110 0.118 3,560,000 418,160 0.1175 11.68 10.99 11.68 10.89 11.68 35,963 11.627 0.00%
2016-04-06 0 0.118 0.112 0.119 0.118 0.118 3,180,000 372,240 0.1171 11.68 11.09 11.78 11.68 11.68 32,124 11.587 -1.67%
2016-04-05 0 0.120 0.110 0.120 0.110 0.120 12,430,000 1,467,670 0.1181 11.88 10.89 11.88 10.89 11.88 125,568 11.688 2.56%
2016-04-01 0 0.117 0.111 0.117 0.110 0.117 230,000 25,500 0.1109 11.58 10.99 11.58 10.89 11.58 2,323 10.975 -0.85%
2016-03-31 0 0.118 0.117 0.118 0.110 0.119 21,540,000 2,509,420 0.1165 11.68 11.58 11.68 10.89 11.78 217,598 11.532 3.51%
2016-03-30 0 0.114 0.114 0.115 0.107 0.114 11,220,000 1,275,200 0.1137 11.28 11.28 11.38 10.59 11.28 113,345 11.251 7.55%
2016-03-29 0 0.106 0.106 0.117 0.106 0.108 100,000 10,720 0.1072 10.49 10.49 11.58 10.49 10.69 1,010 10.612 -2.75%
2016-03-24 0 0.109 0.109 0.125 0.109 0.115 300,000 33,300 0.1110 10.79 10.79 12.37 10.79 11.38 3,031 10.988 -7.63%
2016-03-23 0 0.118 0.110 0.118 - - 0 0 - 11.68 10.89 11.68 - - 0 - 0.00%
2016-03-22 0 0.118 0.118 0.120 0.115 0.120 2,140,000 256,040 0.1196 11.68 11.68 11.88 11.38 11.88 21,618 11.844 2.61%
2016-03-21 0 0.115 0.114 0.120 0.115 0.129 2,360,000 278,300 0.1179 11.38 11.28 11.88 11.38 12.77 23,841 11.673 0.00%
2016-03-18 0 0.115 0.115 0.120 0.109 0.115 760,000 83,740 0.1102 11.38 11.38 11.88 10.79 11.38 7,678 10.907 0.00%
2016-03-17 0 0.115 0.111 0.115 0.112 0.115 860,000 97,280 0.1131 11.38 10.99 11.38 11.09 11.38 8,688 11.197 3.60%
2016-03-16 0 0.111 0.109 0.118 0.110 0.118 240,000 26,800 0.1117 10.99 10.79 11.68 10.89 11.68 2,424 11.054 -5.93%
2016-03-15 0 0.118 0.120 0.122 0.118 0.120 2,300,000 271,740 0.1181 11.68 11.88 12.08 11.68 11.88 23,235 11.695 -1.67%
2016-03-14 0 0.120 0.118 0.120 0.115 0.125 990,000 119,680 0.1209 11.88 11.68 11.88 11.38 12.37 10,001 11.967 1.69%
2016-03-11 0 0.118 0.111 0.120 0.115 0.118 3,900,000 458,300 0.1175 11.68 10.99 11.88 11.38 11.68 39,398 11.633 4.42%
2016-03-10 0 0.113 0.109 0.113 0.106 0.114 440,000 47,900 0.1089 11.19 10.79 11.19 10.49 11.28 4,445 10.776 -2.59%
2016-03-09 0 0.116 0.110 0.116 0.101 0.130 3,980,000 468,980 0.1178 11.48 10.89 11.48 9.998 12.87 40,206 11.664 7.41%
2016-03-08 0 0.108 0.105 0.109 0.102 0.108 420,000 43,660 0.1040 10.69 10.39 10.79 10.10 10.69 4,243 10.290 4.85%
2016-03-07 0 0.103 0.103 0.106 0.100 0.108 4,360,000 445,660 0.1022 10.20 10.20 10.49 9.899 10.69 44,045 10.118 -6.36%
2016-03-04 0 0.110 0.106 0.110 0.110 0.110 760,000 83,600 0.1100 10.89 10.49 10.89 10.89 10.89 7,678 10.889 0.00%
2016-03-03 0 0.110 0.107 0.126 0.110 0.110 3,920,000 419,200 0.1069 10.89 10.59 12.47 10.89 10.89 39,600 10.586 -0.90%
2016-03-02 0 0.111 0.111 0.113 0.105 0.111 9,680,000 1,051,820 0.1087 10.99 10.99 11.19 10.39 10.99 97,788 10.756 5.71%
2016-03-01 0 0.105 0.102 0.108 0.100 0.109 8,800,000 908,080 0.1032 10.39 10.10 10.69 9.899 10.79 88,898 10.215 0.00%
2016-02-29 0 0.105 0.105 0.108 0.104 0.107 3,200,000 340,100 0.1063 10.39 10.39 10.69 10.29 10.59 32,327 10.521 -11.76%
2016-02-26 0 0.119 0.110 0.119 0.105 0.119 2,440,000 267,560 0.1097 11.78 10.89 11.78 10.39 11.78 24,649 10.855 -0.83%
2016-02-25 0 0.120 0.112 0.120 0.118 0.125 10,300,000 1,229,160 0.1193 11.88 11.09 11.88 11.68 12.37 104,051 11.813 1.69%
2016-02-24 0 0.118 0.108 0.119 - - 0 0 - 11.68 10.69 11.78 - - 0 - 0.00%
2016-02-23 0 0.118 0.107 0.118 0.118 0.118 160,000 18,800 0.1175 11.68 10.59 11.68 11.68 11.68 1,616 11.631 0.00%
2016-02-22 0 0.118 0.108 0.118 0.118 0.120 240,000 28,400 0.1183 11.68 10.69 11.68 11.68 11.88 2,424 11.714 0.00%
2016-02-19 0 0.118 0.107 0.118 - - 0 0 - 11.68 10.59 11.68 - - 0 - -0.84%
2016-02-18 0 0.119 0.108 0.119 - - 0 0 - 11.78 10.69 11.78 - - 0 - -0.83%
2016-02-17 0 0.120 0.108 0.120 - - 0 0 - 11.88 10.69 11.88 - - 0 - 0.00%
2016-02-16 0 0.120 0.107 0.133 0.120 0.120 1,180,000 141,600 0.1200 11.88 10.59 13.17 11.88 11.88 11,920 11.879 0.00%
2016-02-15 0 0.120 0.116 0.120 0.106 0.120 580,000 67,280 0.1160 11.88 11.48 11.88 10.49 11.88 5,859 11.483 0.00%
2016-02-12 0 0.120 0.110 0.125 0.115 0.121 700,000 82,040 0.1172 11.88 10.89 12.37 11.38 11.98 7,071 11.602 1.69%
2016-02-11 0 0.118 0.108 0.118 - - 0 0 - 11.68 10.69 11.68 - - 0 - -1.67%
2016-02-05 0 0.120 0.120 0.139 0.111 0.120 1,600,000 188,680 0.1179 11.88 11.88 13.76 10.99 11.88 16,163 11.673 4.35%
2016-02-04 0 0.115 0.110 0.115 0.108 0.115 460,000 52,040 0.1131 11.38 10.89 11.38 10.69 11.38 4,647 11.199 8.49%
2016-02-03 0 0.106 0.104 0.106 0.102 0.110 1,280,000 135,000 0.1055 10.49 10.29 10.49 10.10 10.89 12,931 10.440 4.95%
2016-02-02 0 0.101 0.101 0.102 0.100 0.116 14,800,000 1,577,640 0.1066 9.998 9.998 10.10 9.899 11.48 149,510 10.552 -12.93%
2016-02-01 0 0.116 0.110 0.118 0.111 0.117 1,240,000 138,520 0.1117 11.48 10.89 11.68 10.99 11.58 12,527 11.058 -3.33%
2016-01-29 0 0.120 0.113 0.120 0.108 0.120 3,850,000 454,180 0.1180 11.88 11.19 11.88 10.69 11.88 38,893 11.678 0.84%
2016-01-28 0 0.119 0.112 0.120 0.119 0.122 53,200,000 6,483,540 0.1219 11.78 11.09 11.88 11.78 12.08 537,429 12.064 3.48%
2016-01-27 0 0.115 0.109 0.119 0.106 0.120 6,060,000 685,860 0.1132 11.38 10.79 11.78 10.49 11.88 61,218 11.204 -2.54%
2016-01-26 0 0.118 0.110 0.118 0.120 0.123 1,040,000 125,900 0.1211 11.68 10.89 11.68 11.88 12.18 10,506 11.983 -1.67%
2016-01-25 0 0.120 0.111 0.123 0.115 0.129 460,000 54,960 0.1195 11.88 10.99 12.18 11.38 12.77 4,647 11.827 6.19%
2016-01-22 0 0.113 0.113 0.120 0.110 0.111 4,000,000 440,180 0.1100 11.19 11.19 11.88 10.89 10.99 40,408 10.893 2.73%
2016-01-21 0 0.110 0.104 0.110 0.110 0.120 880,500 105,511 0.1198 10.89 10.29 10.89 10.89 11.88 8,895 11.862 -9.84%
2016-01-20 0 0.122 0.122 0.126 0.121 0.130 860,000 105,480 0.1227 12.08 12.08 12.47 11.98 12.87 8,688 12.141 -12.23%
2016-01-19 0 0.139 0.130 0.139 0.130 0.140 1,220,000 160,740 0.1318 13.76 12.87 13.76 12.87 13.86 12,324 13.042 6.92%
2016-01-18 0 0.130 0.120 0.134 - - 0 0 - 12.87 11.88 13.26 - - 0 - 0.00%
2016-01-15 0 0.130 0.130 0.134 0.130 0.134 980,000 127,480 0.1301 12.87 12.87 13.26 12.87 13.26 9,900 12.877 -2.99%
2016-01-14 0 0.134 0.130 0.134 0.134 0.134 220,000 29,480 0.1340 13.26 12.87 13.26 13.26 13.26 2,222 13.265 -0.74%
2016-01-13 0 0.135 0.131 0.135 0.134 0.135 1,020,000 137,200 0.1345 13.36 12.97 13.36 13.26 13.36 10,304 13.315 0.00%
2016-01-12 0 0.135 0.131 0.135 0.130 0.136 8,520,000 1,131,640 0.1328 13.36 12.97 13.36 12.87 13.46 86,069 13.148 -2.17%
2016-01-11 0 0.138 0.130 0.138 0.131 0.138 6,820,000 904,960 0.1327 13.66 12.87 13.66 12.97 13.66 68,896 13.135 -1.43%
2016-01-08 0 0.140 0.134 0.140 0.132 0.140 820,000 112,840 0.1376 13.86 13.26 13.86 13.07 13.86 8,284 13.622 5.26%
2016-01-07 0 0.133 0.132 0.134 0.131 0.135 1,320,000 174,640 0.1323 13.17 13.07 13.26 12.97 13.36 13,335 13.097 -6.34%
2016-01-06 0 0.142 0.138 0.143 0.138 0.144 2,760,000 389,800 0.1412 14.06 13.66 14.16 13.66 14.25 27,882 13.981 -1.39%
2016-01-05 0 0.144 0.135 0.144 0.135 0.145 900,000 123,900 0.1377 14.25 13.36 14.25 13.36 14.35 9,092 13.628 1.41%
2016-01-04 0 0.142 0.142 0.144 0.139 0.140 9,260,000 1,287,380 0.1390 14.06 14.06 14.25 13.76 13.86 93,545 13.762 -1.39%
2015-12-31 0 0.144 0.141 0.148 - - 0 0 - 14.25 13.96 14.65 - - 0 - 0.00%
2015-12-30 0 0.144 0.140 0.148 0.144 0.149 620,000 89,980 0.1451 14.25 13.86 14.65 14.25 14.75 6,263 14.366 -3.36%
2015-12-29 0 0.149 0.142 0.149 0.136 0.150 4,320,000 599,840 0.1389 14.75 14.06 14.75 13.46 14.85 43,641 13.745 6.43%
2015-12-28 0 0.140 0.136 0.140 0.135 0.145 8,160,000 1,131,120 0.1386 13.86 13.46 13.86 13.36 14.35 82,433 13.722 -5.41%
2015-12-24 0 0.148 0.141 0.148 0.142 0.150 140,000 20,660 0.1476 14.65 13.96 14.65 14.06 14.85 1,414 14.608 5.71%
2015-12-23 0 0.140 0.140 0.141 0.140 0.150 840,000 123,020 0.1465 13.86 13.86 13.96 13.86 14.85 8,486 14.497 -3.45%
2015-12-22 0 0.145 0.145 0.149 0.140 0.153 4,640,000 673,480 0.1451 14.35 14.35 14.75 13.86 15.15 46,873 14.368 -1.36%
2015-12-21 0 0.147 0.147 0.148 0.147 0.150 2,880,000 426,240 0.1480 14.55 14.55 14.65 14.55 14.85 29,094 14.651 -2.00%
2015-12-18 0 0.150 0.150 0.156 0.150 0.153 2,100,000 315,820 0.1504 14.85 14.85 15.44 14.85 15.15 21,214 14.887 -2.60%
2015-12-17 0 0.154 0.153 0.160 0.154 0.169 60,000 9,540 0.1590 15.24 15.15 15.84 15.24 16.73 606 15.739 -0.65%
2015-12-16 0 0.155 0.149 0.155 0.149 0.155 37,880,000 5,723,960 0.1511 15.34 14.75 15.34 14.75 15.34 382,665 14.958 6.16%
2015-12-15 0 0.146 0.146 0.150 0.142 0.147 23,300,000 3,385,160 0.1453 14.45 14.45 14.85 14.06 14.55 235,378 14.382 0.69%
2015-12-14 0 0.145 0.143 0.150 0.140 0.148 1,040,000 152,040 0.1462 14.35 14.16 14.85 13.86 14.65 10,506 14.472 0.00%
2015-12-11 0 0.145 0.141 0.146 0.133 0.159 30,060,000 4,299,520 0.1430 14.35 13.96 14.45 13.17 15.74 303,667 14.159 3.57%
2015-12-10 0 0.140 0.138 0.147 0.140 0.162 8,770,000 1,339,170 0.1527 13.86 13.66 14.55 13.86 16.04 88,595 15.116 -15.15%
2015-12-09 0 0.165 0.163 0.165 0.154 0.165 3,040,000 498,400 0.1639 16.33 16.14 16.33 15.24 16.33 30,710 16.229 5.77%
2015-12-08 0 0.156 0.156 0.157 0.156 0.163 520,000 81,580 0.1569 15.44 15.44 15.54 15.44 16.14 5,253 15.530 0.00%
2015-12-07 0 0.156 0.156 0.157 0.156 0.160 840,000 133,440 0.1589 15.44 15.44 15.54 15.44 15.84 8,486 15.725 -2.50%
2015-12-04 0 0.160 0.160 0.165 0.160 0.170 2,620,000 425,500 0.1624 15.84 15.84 16.33 15.84 16.83 26,467 16.076 -0.62%
2015-12-03 0 0.161 0.160 0.170 0.155 0.188 3,080,000 525,660 0.1707 15.94 15.84 16.83 15.34 18.61 31,114 16.894 3.87%
2015-12-02 0 0.155 0.155 0.158 0.155 0.158 220,000 34,460 0.1566 15.34 15.34 15.64 15.34 15.64 2,222 15.505 -0.64%
2015-12-01 0 0.156 0.156 0.162 0.156 0.167 900,000 142,080 0.1579 15.44 15.44 16.04 15.44 16.53 9,092 15.627 0.00%
2015-11-30 0 0.156 0.156 0.165 0.156 0.156 600,000 93,600 0.1560 15.44 15.44 16.33 15.44 15.44 6,061 15.442 0.65%
2015-11-27 0 0.155 0.155 0.160 0.154 0.160 6,740,000 1,075,300 0.1595 15.34 15.34 15.84 15.24 15.84 68,088 15.793 -1.27%
2015-11-26 0 0.157 0.157 0.170 0.157 0.157 480,000 75,360 0.1570 15.54 15.54 16.83 15.54 15.54 4,849 15.541 0.64%
2015-11-25 0 0.156 0.156 0.167 0.156 0.157 960,000 150,060 0.1563 15.44 15.44 16.53 15.44 15.54 9,698 15.473 0.65%
2015-11-24 0 0.155 0.155 0.156 0.155 0.155 1,180,000 183,900 0.1558 15.34 15.34 15.44 15.34 15.34 11,920 15.427 -2.52%
2015-11-23 0 0.159 0.156 0.160 0.155 0.159 600,000 93,420 0.1557 15.74 15.44 15.84 15.34 15.74 6,061 15.413 -0.63%
2015-11-20 0 0.160 0.160 0.175 0.156 0.160 2,680,000 427,500 0.1595 15.84 15.84 17.32 15.44 15.84 27,073 15.790 0.00%
2015-11-19 0 0.160 0.160 0.167 0.160 0.160 580,000 92,800 0.1600 15.84 15.84 16.53 15.84 15.84 5,859 15.838 0.00%
2015-11-18 0 0.160 0.156 0.172 0.160 0.166 2,700,000 442,740 0.1640 15.84 15.44 17.03 15.84 16.43 27,276 16.232 -3.03%
2015-11-17 0 0.165 0.165 0.170 0.165 0.170 1,200,000 203,000 0.1692 16.33 16.33 16.83 16.33 16.83 12,122 16.746 -2.94%
2015-11-16 0 0.170 0.160 0.170 0.157 0.170 700,000 111,580 0.1594 16.83 15.84 16.83 15.54 16.83 7,071 15.779 4.29%
2015-11-13 0 0.163 0.163 0.165 0.158 0.165 2,280,000 368,240 0.1615 16.14 16.14 16.33 15.64 16.33 23,033 15.988 2.52%
2015-11-12 0 0.159 0.158 0.159 0.158 0.168 6,340,000 1,031,980 0.1628 15.74 15.64 15.74 15.64 16.63 64,047 16.113 -5.92%
2015-11-11 0 0.169 0.168 0.169 0.168 0.175 3,540,000 599,600 0.1694 16.73 16.63 16.73 16.63 17.32 35,761 16.767 0.00%
2015-11-10 0 0.169 0.169 0.170 0.168 0.176 1,460,000 251,000 0.1719 16.73 16.73 16.83 16.63 17.42 14,749 17.018 -2.31%
2015-11-09 0 0.173 0.173 0.175 0.173 0.180 1,140,000 200,080 0.1755 17.13 17.13 17.32 17.13 17.82 11,516 17.374 1.76%
2015-11-06 0 0.170 0.170 0.172 0.169 0.174 3,100,000 526,660 0.1699 16.83 16.83 17.03 16.73 17.22 31,316 16.817 -2.30%
2015-11-05 0 0.174 0.174 0.179 0.173 0.186 4,620,000 831,420 0.1800 17.22 17.22 17.72 17.13 18.41 46,671 17.814 -2.79%
2015-11-04 0 0.179 0.179 0.182 0.179 0.195 7,240,000 1,327,820 0.1834 17.72 17.72 18.02 17.72 19.30 73,139 18.155 -2.19%
2015-11-03 0 0.183 0.183 0.189 0.182 0.191 10,320,000 1,926,780 0.1867 18.12 18.12 18.71 18.02 18.91 104,253 18.482 -5.67%
2015-11-02 0 0.194 0.192 0.197 0.191 0.196 700,000 135,540 0.1936 19.20 19.01 19.50 18.91 19.40 7,071 19.167 -3.00%
2015-10-30 0 0.200 0.195 0.200 0.188 0.200 8,100,000 1,567,360 0.1935 19.80 19.30 19.80 18.61 19.80 81,827 19.155 0.00%
2015-10-29 0 0.200 0.191 0.200 0.191 0.200 2,500,000 492,120 0.1968 19.80 18.91 19.80 18.91 19.80 25,255 19.486 3.63%
2015-10-28 0 0.193 0.186 0.192 0.183 0.203 17,640,000 3,352,040 0.1900 19.11 18.41 19.01 18.12 20.09 178,200 18.811 -4.46%
2015-10-27 0 0.202 0.201 0.209 0.190 0.214 26,880,000 5,462,350 0.2032 20.00 19.90 20.69 18.81 21.18 271,543 20.116 6.32%
2015-10-26 0 0.190 0.185 0.190 0.180 0.195 17,080,000 3,254,020 0.1905 18.81 18.31 18.81 17.82 19.30 172,543 18.859 9.20%
2015-10-23 0 0.174 0.170 0.175 0.160 0.174 5,360,000 900,380 0.1680 17.22 16.83 17.32 15.84 17.22 54,147 16.628 4.82%
2015-10-22 0 0.166 0.160 0.166 0.154 0.166 3,340,000 526,660 0.1577 16.43 15.84 16.43 15.24 16.43 33,741 15.609 3.11%
2015-10-20 0 0.161 0.160 0.168 0.152 0.170 11,000,000 1,753,020 0.1594 15.94 15.84 16.63 15.05 16.83 111,122 15.776 10.27%
2015-10-19 0 0.146 0.145 0.146 0.144 0.150 2,180,000 319,680 0.1466 14.45 14.35 14.45 14.25 14.85 22,022 14.516 2.10%
2015-10-16 0 0.143 0.142 0.143 0.143 0.145 1,040,000 149,240 0.1435 14.16 14.06 14.16 14.16 14.35 10,506 14.205 0.70%
2015-10-15 0 0.142 0.142 0.144 0.142 0.144 1,780,000 255,620 0.1436 14.06 14.06 14.25 14.06 14.25 17,982 14.216 0.00%
2015-10-14 0 0.142 0.141 0.144 0.140 0.153 12,990,000 1,878,920 0.1446 14.06 13.96 14.25 13.86 15.15 131,226 14.318 1.43%
2015-10-13 0 0.140 0.135 0.140 0.133 0.143 500,000 69,220 0.1384 13.86 13.36 13.86 13.17 14.16 5,051 13.704 3.70%
2015-10-12 0 0.135 0.135 0.144 0.135 0.144 1,360,000 184,840 0.1359 13.36 13.36 14.25 13.36 14.25 13,739 13.454 -6.25%
2015-10-09 0 0.144 0.138 0.144 0.138 0.144 1,140,000 159,360 0.1398 14.25 13.66 14.25 13.66 14.25 11,516 13.838 -0.69%
2015-10-08 0 0.145 0.136 0.145 0.145 0.145 5,540,000 803,300 0.1450 14.35 13.46 14.35 14.35 14.35 55,965 14.354 0.00%
2015-10-07 0 0.145 0.138 0.145 0.130 0.145 4,520,000 616,280 0.1363 14.35 13.66 14.35 12.87 14.35 45,661 13.497 2.84%
2015-10-06 0 0.141 0.140 0.150 0.140 0.141 860,000 120,800 0.1405 13.96 13.86 14.85 13.86 13.96 8,688 13.905 0.71%
2015-10-05 0 0.140 0.132 0.140 0.130 0.145 1,020,000 138,200 0.1355 13.86 13.07 13.86 12.87 14.35 10,304 13.412 0.00%
2015-10-02 0 0.140 0.140 0.143 0.140 0.145 600,000 85,700 0.1428 13.86 13.86 14.16 13.86 14.35 6,061 14.139 0.00%
2015-09-30 0 0.140 0.141 0.142 0.138 0.142 8,000,000 1,119,140 0.1399 13.86 13.96 14.06 13.66 14.06 80,816 13.848 -1.41%
2015-09-29 0 0.142 0.135 0.142 0.135 0.145 4,460,000 618,920 0.1388 14.06 13.36 14.06 13.36 14.35 45,055 13.737 -0.70%
2015-09-25 0 0.143 0.142 0.150 0.143 0.150 3,580,000 524,120 0.1464 14.16 14.06 14.85 14.16 14.85 36,165 14.492 -4.03%
2015-09-24 0 0.149 0.140 0.149 0.149 0.152 1,060,000 159,000 0.1500 14.75 13.86 14.75 14.75 15.05 10,708 14.848 0.00%
2015-09-23 0 0.149 0.138 0.150 0.138 0.152 3,060,000 452,000 0.1477 14.75 13.66 14.85 13.66 15.05 30,912 14.622 -2.61%
2015-09-22 0 0.153 0.151 0.153 0.152 0.153 440,000 67,020 0.1523 15.15 14.95 15.15 15.05 15.15 4,445 15.078 0.66%
2015-09-21 0 0.152 0.151 0.154 0.152 0.153 6,680,000 1,020,360 0.1527 15.05 14.95 15.24 15.05 15.15 67,482 15.121 0.00%
2015-09-18 0 0.152 0.150 0.153 0.145 0.155 14,820,000 2,241,620 0.1513 15.05 14.85 15.15 14.35 15.34 149,712 14.973 2.70%
2015-09-17 0 0.148 0.145 0.148 0.141 0.150 4,820,000 714,100 0.1482 14.65 14.35 14.65 13.96 14.85 48,692 14.666 2.07%
2015-09-16 0 0.145 0.140 0.150 0.137 0.150 2,600,000 375,800 0.1445 14.35 13.86 14.85 13.56 14.85 26,265 14.308 0.00%
2015-09-15 0 0.145 0.135 0.145 0.134 0.145 5,260,000 715,980 0.1361 14.35 13.36 14.35 13.26 14.35 53,137 13.474 6.62%
2015-09-14 0 0.136 0.134 0.136 0.133 0.140 6,700,000 900,860 0.1345 13.46 13.26 13.46 13.17 13.86 67,684 13.310 4.62%
2015-09-11 0 0.130 0.130 0.132 0.128 0.135 3,020,000 396,520 0.1313 12.87 12.87 13.07 12.67 13.36 30,508 12.997 -2.26%
2015-09-10 0 0.133 0.129 0.133 0.130 0.138 6,240,000 827,080 0.1325 13.17 12.77 13.17 12.87 13.66 63,037 13.121 -0.75%
2015-09-09 0 0.134 0.130 0.135 0.131 0.142 5,820,000 777,560 0.1336 13.26 12.87 13.36 12.97 14.06 58,794 13.225 1.52%
2015-09-08 0 0.132 0.128 0.137 0.127 0.138 9,720,000 1,259,680 0.1296 13.07 12.67 13.56 12.57 13.66 98,192 12.829 0.00%
2015-09-07 0 0.132 0.127 0.132 0.125 0.133 4,480,000 579,140 0.1293 13.07 12.57 13.07 12.37 13.17 45,257 12.797 -2.22%
2015-09-04 0 0.135 0.128 0.138 0.128 0.135 4,140,000 534,780 0.1292 13.36 12.67 13.66 12.67 13.36 41,822 12.787 3.85%
2015-09-02 0 0.130 0.130 0.131 0.125 0.130 5,860,000 755,500 0.1289 12.87 12.87 12.97 12.37 12.87 59,198 12.762 -2.26%
2015-09-01 0 0.133 0.128 0.133 0.126 0.135 16,420,000 2,152,060 0.1311 13.17 12.67 13.17 12.47 13.36 165,876 12.974 2.31%
2015-08-31 0 0.130 0.130 0.131 0.129 0.138 10,640,000 1,394,560 0.1311 12.87 12.87 12.97 12.77 13.66 107,486 12.974 -7.14%
2015-08-28 0 0.140 0.136 0.139 0.130 0.145 11,100,000 1,490,460 0.1343 13.86 13.46 13.76 12.87 14.35 112,133 13.292 2.19%
2015-08-27 0 0.137 0.133 0.137 0.127 0.140 13,080,000 1,718,420 0.1314 13.56 13.17 13.56 12.57 13.86 132,135 13.005 5.38%
2015-08-26 0 0.130 0.126 0.130 0.124 0.148 20,820,000 2,728,580 0.1311 12.87 12.47 12.87 12.27 14.65 210,324 12.973 -1.52%
2015-08-25 0 0.132 0.128 0.132 0.126 0.140 32,540,000 4,353,600 0.1338 13.07 12.67 13.07 12.47 13.86 328,720 13.244 -4.35%
2015-08-24 0 0.138 0.128 0.140 0.128 0.150 43,360,000 5,293,740 0.1221 13.66 12.67 13.86 12.67 14.85 438,024 12.085 -12.10%
2015-08-21 0 0.157 0.155 0.159 0.148 0.157 4,880,000 736,320 0.1509 15.54 15.34 15.74 14.65 15.54 49,298 14.936 -6.55%
2015-08-20 0 0.168 0.145 0.168 0.145 0.170 7,400,000 1,093,980 0.1478 16.63 14.35 16.63 14.35 16.83 74,755 14.634 11.26%
2015-08-19 0 0.151 0.151 0.155 0.150 0.162 10,180,000 1,540,180 0.1513 14.95 14.95 15.34 14.85 16.04 102,839 14.977 -6.79%
2015-08-18 0 0.162 0.162 0.168 0.162 0.171 4,400,000 735,740 0.1672 16.04 16.04 16.63 16.04 16.93 44,449 16.552 -5.81%
2015-08-17 0 0.172 0.169 0.172 0.168 0.173 6,500,000 1,105,520 0.1701 17.03 16.73 17.03 16.63 17.13 65,663 16.836 2.38%
2015-08-14 0 0.168 0.168 0.175 0.167 0.169 1,420,000 238,260 0.1678 16.63 16.63 17.32 16.53 16.73 14,345 16.609 -4.55%
2015-08-13 0 0.176 0.175 0.179 0.165 0.180 3,400,000 582,240 0.1712 17.42 17.32 17.72 16.33 17.82 34,347 16.952 1.73%
2015-08-12 0 0.173 0.171 0.173 0.160 0.177 5,261,000 898,345 0.1708 17.13 16.93 17.13 15.84 17.52 53,147 16.903 -2.81%
2015-08-11 0 0.178 0.177 0.178 0.178 0.187 10,260,000 1,854,320 0.1807 17.62 17.52 17.62 17.62 18.51 103,647 17.891 -1.11%
2015-08-10 0 0.180 0.178 0.180 0.176 0.200 62,890,000 11,604,470 0.1845 17.82 17.62 17.82 17.42 19.80 635,317 18.266 -10.00%
2015-08-07 0 0.200 0.198 0.200 0.197 0.204 6,280,000 1,256,140 0.2000 19.80 19.60 19.80 19.50 20.19 63,441 19.800 -2.44%
2015-08-06 0 0.205 0.201 0.205 0.199 0.208 12,740,000 2,568,120 0.2016 20.29 19.90 20.29 19.70 20.59 128,700 19.954 -1.44%
2015-08-05 0 0.208 0.204 0.208 0.204 0.210 5,840,000 1,213,340 0.2078 20.59 20.19 20.59 20.19 20.79 58,996 20.567 0.48%
2015-08-04 0 0.207 0.203 0.207 0.203 0.214 30,070,000 6,246,840 0.2077 20.49 20.09 20.49 20.09 21.18 303,768 20.564 -5.91%
2015-08-03 0 0.220 0.207 0.220 0.207 0.220 7,020,000 1,486,320 0.2117 21.78 20.49 21.78 20.49 21.78 70,916 20.959 0.92%
2015-07-31 0 0.218 0.214 0.218 0.210 0.220 8,760,000 1,893,940 0.2162 21.58 21.18 21.58 20.79 21.78 88,494 21.402 0.00%
2015-07-30 0 0.218 0.216 0.219 0.216 0.225 14,080,000 3,093,980 0.2197 21.58 21.38 21.68 21.38 22.27 142,237 21.752 0.93%
2015-07-29 0 0.216 0.214 0.216 0.213 0.225 14,280,000 3,101,700 0.2172 21.38 21.18 21.38 21.08 22.27 144,257 21.501 0.93%
2015-07-28 0 0.214 0.210 0.214 0.198 0.225 22,100,000 4,713,960 0.2133 21.18 20.79 21.18 19.60 22.27 223,255 21.115 -0.47%
2015-07-27 0 0.215 0.213 0.215 0.214 0.244 26,660,000 6,058,040 0.2272 21.28 21.08 21.28 21.18 24.15 269,320 22.494 -11.16%
2015-07-24 0 0.242 0.239 0.243 0.231 0.244 28,540,000 6,795,640 0.2381 23.96 23.66 24.05 22.87 24.15 288,312 23.570 0.41%
2015-07-23 0 0.241 0.240 0.243 0.240 0.247 6,380,000 1,551,280 0.2431 23.86 23.76 24.05 23.76 24.45 64,451 24.069 -0.41%
2015-07-22 0 0.242 0.240 0.242 0.233 0.245 11,060,000 2,650,500 0.2396 23.96 23.76 23.96 23.06 24.25 111,729 23.723 -1.22%
2015-07-21 0 0.245 0.240 0.245 0.241 0.255 11,060,000 2,728,380 0.2467 24.25 23.76 24.25 23.86 25.24 111,729 24.420 -1.61%
2015-07-20 0 0.249 0.249 0.250 0.248 0.265 24,340,000 6,160,000 0.2531 24.65 24.65 24.75 24.55 26.23 245,884 25.052 1.63%
2015-07-17 0 0.245 0.244 0.246 0.235 0.260 41,400,000 10,144,540 0.2450 24.25 24.15 24.35 23.26 25.74 418,224 24.256 7.93%
2015-07-16 0 0.227 0.224 0.230 0.220 0.235 15,400,000 3,479,340 0.2259 22.47 22.17 22.77 21.78 23.26 155,571 22.365 1.34%
2015-07-15 0 0.224 0.223 0.224 0.220 0.245 32,900,000 7,500,460 0.2280 22.17 22.07 22.17 21.78 24.25 332,357 22.567 -0.44%
2015-07-14 0 0.225 0.225 0.230 0.220 0.240 29,410,000 6,779,870 0.2305 22.27 22.27 22.77 21.78 23.76 297,101 22.820 6.13%
2015-07-13 0 0.212 0.205 0.220 0.200 0.238 53,680,000 11,737,920 0.2187 20.99 20.29 21.78 19.80 23.56 542,278 21.646 6.00%
2015-07-10 0 0.200 0.200 0.201 0.174 0.220 34,090,000 7,001,150 0.2054 19.80 19.80 19.90 17.22 21.78 344,379 20.330 9.89%
2015-07-09 0 0.182 0.181 0.190 0.142 0.195 38,120,000 6,877,370 0.1804 18.02 17.92 18.81 14.06 19.30 385,090 17.859 28.17%
2015-07-08 0 0.142 0.131 0.142 0.100 0.156 65,360,000 8,832,120 0.1351 14.06 12.97 14.06 9.899 15.44 660,269 13.377 -15.48%
2015-07-07 0 0.168 0.168 0.178 0.164 0.224 41,980,000 8,296,540 0.1976 16.63 16.63 17.62 16.23 22.17 424,084 19.563 -22.58%
2015-07-06 0 0.217 0.210 0.219 0.200 0.275 91,600,000 20,489,340 0.2237 21.48 20.79 21.68 19.80 27.22 925,347 22.142 -18.11%
2015-07-03 0 0.265 0.260 0.270 0.250 0.300 46,760,000 12,499,100 0.2673 26.23 25.74 26.73 24.75 29.70 472,371 26.460 -8.62%
2015-07-02 0 0.290 0.285 0.290 0.275 0.330 82,440,000 24,184,750 0.2934 28.71 28.21 28.71 27.22 32.67 832,812 29.040 -7.94%
2015-06-30 0 0.315 0.310 0.315 0.285 0.320 19,580,000 5,949,800 0.3039 31.18 30.69 31.18 28.21 31.68 197,798 30.080 5.00%
2015-06-29 0 0.300 0.300 0.305 0.295 0.340 56,720,000 17,309,800 0.3052 29.70 29.70 30.19 29.20 33.66 572,988 30.210 -7.69%
2015-06-26 0 0.325 0.320 0.330 0.315 0.345 53,620,000 17,524,400 0.3268 32.17 31.68 32.67 31.18 34.15 541,671 32.352 1.56%
2015-06-25 0 0.320 0.320 0.325 0.295 0.330 87,980,000 27,742,450 0.3153 31.68 31.68 32.17 29.20 32.67 888,778 31.214 8.47%
2015-06-24 0 0.295 0.290 0.295 0.285 0.295 81,060,000 23,363,200 0.2882 29.20 28.71 29.20 28.21 29.20 818,871 28.531 9.26%
2015-06-23 0 0.270 0.265 0.275 0.260 0.290 72,220,000 19,895,200 0.2755 26.73 26.23 27.22 25.74 28.71 729,569 27.270 0.00%
2015-06-22 0 0.270 0.270 0.280 0.270 0.280 13,140,000 3,639,400 0.2770 26.73 26.73 27.72 26.73 27.72 132,741 27.417 -1.82%
2015-06-19 0 0.275 0.270 0.280 0.275 0.300 58,980,000 16,618,900 0.2818 27.22 26.73 27.72 27.22 29.70 595,818 27.893 -6.78%
2015-06-18 0 0.295 0.295 0.300 0.285 0.310 58,670,000 17,182,200 0.2929 29.20 29.20 29.70 28.21 30.69 592,687 28.990 -1.67%
2015-06-17 0 0.300 0.295 0.300 0.285 0.330 208,040,000 63,257,100 0.3041 29.70 29.20 29.70 28.21 32.67 2,101,629 30.099 3.45%
2015-06-16 0 0.290 0.285 0.290 0.250 0.310 229,730,000 65,569,900 0.2854 28.71 28.21 28.71 24.75 30.69 2,320,742 28.254 18.85%
2015-06-15 0 0.244 0.243 0.244 0.244 0.255 52,100,000 12,990,760 0.2493 24.15 24.05 24.15 24.15 25.24 526,316 24.682 0.00%
2015-06-12 0 0.244 0.243 0.246 0.243 0.255 45,300,000 11,269,180 0.2488 24.15 24.05 24.35 24.05 25.24 457,622 24.625 0.00%
2015-06-11 0 0.244 0.244 0.246 0.244 0.260 54,800,000 13,705,000 0.2501 24.15 24.15 24.35 24.15 25.74 553,592 24.757 0.00%
2015-06-10 0 0.244 0.244 0.245 0.244 0.270 96,060,000 24,601,900 0.2561 24.15 24.15 24.25 24.15 26.73 970,402 25.352 -0.41%
2015-06-09 0 0.245 0.245 0.250 0.245 0.270 71,140,000 18,107,700 0.2545 24.25 24.25 24.75 24.25 26.73 718,659 25.197 -5.77%
2015-06-08 0 0.260 0.260 0.265 0.260 0.280 30,800,000 8,465,150 0.2748 25.74 25.74 26.23 25.74 27.72 311,143 27.207 -1.89%
2015-06-05 0 0.265 0.265 0.280 0.265 0.285 38,660,000 10,579,000 0.2736 26.23 26.23 27.72 26.23 28.21 390,545 27.088 -5.36%
2015-06-04 0 0.280 0.280 0.285 0.270 0.285 34,740,000 9,631,100 0.2772 27.72 27.72 28.21 26.73 28.21 350,945 27.443 1.82%
2015-06-03 0 0.275 0.275 0.280 0.275 0.310 64,380,000 18,330,300 0.2847 27.22 27.22 27.72 27.22 30.69 650,369 28.184 -8.33%
2015-06-02 0 0.300 0.290 0.300 0.280 0.320 95,910,000 28,800,900 0.3003 29.70 28.71 29.70 27.72 31.68 968,887 29.726 7.14%
2015-06-01 0 0.280 0.275 0.280 0.255 0.280 42,990,000 11,416,950 0.2656 27.72 27.22 27.72 25.24 27.72 434,287 26.289 7.69%
2015-05-29 0 0.260 0.255 0.260 0.250 0.270 70,550,000 18,340,550 0.2600 25.74 25.24 25.74 24.75 26.73 712,699 25.734 1.96%
2015-05-28 0 0.255 0.250 0.260 0.255 0.280 59,970,000 15,865,700 0.2646 25.24 24.75 25.74 25.24 27.72 605,819 26.189 -5.56%
2015-05-27 0 0.270 0.265 0.275 0.255 0.285 71,775,000 19,565,545 0.2726 26.73 26.23 27.22 25.24 28.21 725,074 26.984 5.88%
2015-05-26 0 0.255 0.255 0.260 0.236 0.285 152,818,500 40,342,885 0.2640 25.24 25.24 25.74 23.36 28.21 1,543,779 26.133 9.91%
2015-05-22 0 0.232 0.229 0.232 0.226 0.235 17,220,000 3,978,760 0.2311 22.97 22.67 22.97 22.37 23.26 173,957 22.872 4.50%
2015-05-21 0 0.222 0.222 0.224 0.220 0.224 29,680,000 6,592,840 0.2221 21.98 21.98 22.17 21.78 22.17 299,829 21.989 -0.45%
2015-05-20 0 0.223 0.223 0.224 0.223 0.226 7,180,000 1,605,580 0.2236 22.07 22.07 22.17 22.07 22.37 72,533 22.136 0.00%
2015-05-19 0 0.223 0.223 0.226 0.222 0.228 13,410,000 3,025,360 0.2256 22.07 22.07 22.37 21.98 22.57 135,468 22.333 0.00%
2015-05-18 0 0.223 0.222 0.223 0.218 0.230 17,020,000 3,789,400 0.2226 22.07 21.98 22.07 21.58 22.77 171,937 22.040 4.21%
2015-05-15 0 0.214 0.217 0.219 0.210 0.224 25,620,000 5,560,260 0.2170 21.18 21.48 21.68 20.79 22.17 258,814 21.484 -4.04%
2015-05-14 0 0.223 0.223 0.226 0.223 0.229 11,970,000 2,703,920 0.2259 22.07 22.07 22.37 22.07 22.67 120,921 22.361 -1.76%
2015-05-13 0 0.227 0.227 0.231 0.227 0.233 18,710,000 4,316,470 0.2307 22.47 22.47 22.87 22.47 23.06 189,009 22.837 -1.73%
2015-05-12 0 0.231 0.230 0.231 0.230 0.234 7,755,000 1,792,520 0.2311 22.87 22.77 22.87 22.77 23.16 78,341 22.881 0.87%
2015-05-11 0 0.229 0.227 0.229 0.227 0.233 51,500,000 11,754,300 0.2282 22.67 22.47 22.67 22.47 23.06 520,255 22.593 -0.43%
2015-05-08 0 0.230 0.225 0.230 0.224 0.236 18,040,000 4,107,440 0.2277 22.77 22.27 22.77 22.17 23.36 182,241 22.539 -0.86%
2015-05-07 0 0.232 0.229 0.236 0.228 0.237 27,990,000 6,446,970 0.2303 22.97 22.67 23.36 22.57 23.46 282,756 22.800 -1.28%
2015-05-06 0 0.235 0.233 0.235 0.233 0.237 6,980,000 1,640,100 0.2350 23.26 23.06 23.26 23.06 23.46 70,512 23.260 0.43%
2015-05-05 0 0.234 0.232 0.237 0.229 0.248 13,360,000 3,159,360 0.2365 23.16 22.97 23.46 22.67 24.55 134,963 23.409 -3.31%
2015-05-04 0 0.242 0.240 0.243 0.234 0.247 25,400,000 6,117,000 0.2408 23.96 23.76 24.05 23.16 24.45 256,592 23.839 6.14%
2015-04-30 0 0.228 0.227 0.228 0.221 0.235 31,050,000 7,090,410 0.2284 22.57 22.47 22.57 21.88 23.26 313,668 22.605 2.24%
2015-04-29 0 0.223 0.220 0.224 0.220 0.225 13,420,000 2,968,800 0.2212 22.07 21.78 22.17 21.78 22.27 135,569 21.899 -0.45%
2015-04-28 0 0.224 0.224 0.226 0.219 0.228 9,940,000 2,212,160 0.2226 22.17 22.17 22.37 21.68 22.57 100,414 22.030 0.45%
2015-04-27 0 0.223 0.220 0.224 0.220 0.225 5,928,000 1,312,520 0.2214 22.07 21.78 22.17 21.78 22.27 59,885 21.917 -0.89%
2015-04-24 0 0.225 0.223 0.226 0.218 0.226 13,800,000 3,066,680 0.2222 22.27 22.07 22.37 21.58 22.37 139,408 21.998 2.74%
2015-04-23 0 0.219 0.217 0.219 0.216 0.222 6,380,000 1,392,020 0.2182 21.68 21.48 21.68 21.38 21.98 64,451 21.598 -1.35%
2015-04-22 0 0.222 0.220 0.225 0.215 0.223 9,510,000 2,085,220 0.2193 21.98 21.78 22.27 21.28 22.07 96,070 21.705 0.91%
2015-04-21 0 0.220 0.218 0.220 0.217 0.223 5,660,000 1,245,500 0.2201 21.78 21.58 21.78 21.48 22.07 57,178 21.783 -0.45%
2015-04-20 0 0.221 0.220 0.223 0.220 0.226 8,560,000 1,904,860 0.2225 21.88 21.78 22.07 21.78 22.37 86,473 22.028 -0.45%
2015-04-17 0 0.222 0.220 0.222 0.217 0.224 8,280,000 1,824,340 0.2203 21.98 21.78 21.98 21.48 22.17 83,645 21.811 -1.77%
2015-04-16 0 0.226 0.225 0.226 0.210 0.234 17,720,000 3,965,860 0.2238 22.37 22.27 22.37 20.79 23.16 179,008 22.155 -1.74%
2015-04-15 0 0.230 0.229 0.232 0.229 0.236 15,000,000 3,499,560 0.2333 22.77 22.67 22.97 22.67 23.36 151,531 23.095 -2.13%
2015-04-14 0 0.235 0.234 0.235 0.234 0.248 15,500,000 3,745,920 0.2417 23.26 23.16 23.26 23.16 24.55 156,582 23.923 -3.29%
2015-04-13 0 0.243 0.240 0.243 0.216 0.248 21,965,000 5,122,060 0.2332 24.05 23.76 24.05 21.38 24.55 221,891 23.084 11.47%
2015-04-10 0 0.218 0.217 0.219 0.214 0.219 11,340,000 2,451,200 0.2162 21.58 21.48 21.68 21.18 21.68 114,557 21.397 0.00%
2015-04-09 0 0.218 0.216 0.218 0.212 0.218 18,160,000 3,927,480 0.2163 21.58 21.38 21.58 20.99 21.58 183,453 21.409 1.87%
2015-04-08 0 0.214 0.214 0.217 0.211 0.217 12,250,000 2,621,930 0.2140 21.18 21.18 21.48 20.89 21.48 123,750 21.187 -1.38%
2015-04-02 0 0.217 0.215 0.222 0.215 0.218 7,750,000 1,677,910 0.2165 21.48 21.28 21.98 21.28 21.58 78,291 21.432 -0.46%
2015-04-01 0 0.218 0.218 0.221 0.215 0.221 9,045,000 1,975,515 0.2184 21.58 21.58 21.88 21.28 21.88 91,373 21.620 0.93%
2015-03-31 0 0.216 0.214 0.217 0.214 0.221 11,540,000 2,511,560 0.2176 21.38 21.18 21.48 21.18 21.88 116,578 21.544 -2.70%
2015-03-30 0 0.222 0.221 0.223 0.220 0.223 29,160,000 6,426,300 0.2204 21.98 21.88 22.07 21.78 22.07 294,576 21.815 -0.45%
2015-03-27 0 0.223 0.219 0.223 0.218 0.223 4,480,000 987,400 0.2204 22.07 21.68 22.07 21.58 22.07 45,257 21.818 1.36%
2015-03-26 0 0.220 0.220 0.222 0.220 0.225 5,310,000 1,174,320 0.2212 21.78 21.78 21.98 21.78 22.27 53,642 21.892 -1.79%
2015-03-25 0 0.224 0.221 0.224 0.219 0.225 7,800,000 1,724,660 0.2211 22.17 21.88 22.17 21.68 22.27 78,796 21.888 2.28%
2015-03-24 0 0.219 0.216 0.219 0.215 0.223 5,320,000 1,168,500 0.2196 21.68 21.38 21.68 21.28 22.07 53,743 21.742 -1.35%
2015-03-23 0 0.222 0.215 0.222 0.209 0.225 7,060,000 1,506,720 0.2134 21.98 21.28 21.98 20.69 22.27 71,320 21.126 5.71%
2015-03-20 0 0.210 0.207 0.211 0.206 0.210 7,930,000 1,649,010 0.2079 20.79 20.49 20.89 20.39 20.79 80,109 20.585 0.48%
2015-03-19 0 0.209 0.209 0.212 0.209 0.212 3,060,000 643,520 0.2103 20.69 20.69 20.99 20.69 20.99 30,912 20.818 -1.88%
2015-03-18 0 0.213 0.211 0.214 0.206 0.213 6,900,000 1,437,600 0.2083 21.08 20.89 21.18 20.39 21.08 69,704 20.624 2.40%
2015-03-17 0 0.208 0.205 0.209 0.205 0.211 6,020,000 1,248,580 0.2074 20.59 20.29 20.69 20.29 20.89 60,814 20.531 -0.48%
2015-03-16 0 0.209 0.206 0.213 0.205 0.209 4,600,000 951,960 0.2069 20.69 20.39 21.08 20.29 20.69 46,469 20.486 0.48%
2015-03-13 0 0.208 0.207 0.210 0.204 0.220 9,880,000 2,059,380 0.2084 20.59 20.49 20.79 20.19 21.78 99,808 20.633 -4.59%
2015-03-12 0 0.218 0.217 0.218 0.216 0.224 5,440,000 1,195,260 0.2197 21.58 21.48 21.58 21.38 22.17 54,955 21.750 -1.80%
2015-03-11 0 0.222 0.219 0.223 0.214 0.226 10,520,000 2,322,680 0.2208 21.98 21.68 22.07 21.18 22.37 106,273 21.856 0.91%
2015-03-10 0 0.220 0.217 0.223 0.205 0.227 18,360,000 4,010,960 0.2185 21.78 21.48 22.07 20.29 22.47 185,473 21.626 4.27%
2015-03-09 0 0.211 0.206 0.211 0.194 0.212 8,600,000 1,747,840 0.2032 20.89 20.39 20.89 19.20 20.99 86,878 20.118 2.93%
2015-03-06 0 0.205 0.204 0.205 0.201 0.205 7,140,000 1,448,080 0.2028 20.29 20.19 20.29 19.90 20.29 72,129 20.076 0.00%
2015-03-05 0 0.205 0.205 0.206 0.198 0.206 7,800,000 1,579,100 0.2024 20.29 20.29 20.39 19.60 20.39 78,796 20.040 1.99%
2015-03-04 0 0.201 0.200 0.202 0.199 0.202 5,770,000 1,160,460 0.2011 19.90 19.80 20.00 19.70 20.00 58,289 19.909 -0.50%
2015-03-03 0 0.202 0.196 0.202 0.195 0.202 9,020,000 1,783,580 0.1977 20.00 19.40 20.00 19.30 20.00 91,120 19.574 2.54%
2015-03-02 0 0.197 0.195 0.198 0.194 0.204 10,000,000 1,982,260 0.1982 19.50 19.30 19.60 19.20 20.19 101,020 19.622 0.00%
2015-02-27 0 0.197 0.192 0.197 0.189 0.200 8,300,000 1,620,210 0.1952 19.50 19.01 19.50 18.71 19.80 83,847 19.323 -0.51%
2015-02-26 0 0.198 0.192 0.198 0.193 0.206 14,520,000 2,867,700 0.1975 19.60 19.01 19.60 19.11 20.39 146,682 19.551 -4.35%
2015-02-25 0 0.207 0.206 0.210 0.207 0.230 18,600,000 4,151,080 0.2232 20.49 20.39 20.79 20.49 22.77 187,898 22.092 -9.21%
2015-02-24 0 0.228 0.224 0.229 0.224 0.230 5,220,000 1,183,460 0.2267 22.57 22.17 22.67 22.17 22.77 52,733 22.443 -1.30%
2015-02-23 0 0.231 0.229 0.232 0.229 0.234 8,340,000 1,924,060 0.2307 22.87 22.67 22.97 22.67 23.16 84,251 22.837 -1.28%
2015-02-18 0 0.234 0.229 0.234 0.229 0.234 6,730,000 1,556,380 0.2313 23.16 22.67 23.16 22.67 23.16 67,987 22.892 0.43%
2015-02-17 0 0.233 0.231 0.233 0.229 0.233 13,500,000 3,121,900 0.2313 23.06 22.87 23.06 22.67 23.06 136,378 22.892 0.00%
2015-02-16 0 0.233 0.232 0.234 0.229 0.237 8,640,000 2,021,520 0.2340 23.06 22.97 23.16 22.67 23.46 87,282 23.161 -1.69%
2015-02-13 0 0.237 0.236 0.237 0.226 0.237 23,740,000 5,483,720 0.2310 23.46 23.36 23.46 22.37 23.46 239,822 22.866 3.04%
2015-02-12 0 0.230 0.230 0.232 0.218 0.230 23,963,500 5,334,343 0.2226 22.77 22.77 22.97 21.58 22.77 242,080 22.035 0.88%
2015-02-11 0 0.228 0.222 0.240 0.209 0.234 67,150,000 14,458,940 0.2153 22.57 21.98 23.76 20.69 23.16 678,352 21.315 6.05%
2015-02-10 0 0.215 0.213 0.215 0.213 0.220 55,260,000 11,914,820 0.2156 21.28 21.08 21.28 21.08 21.78 558,239 21.344 -1.38%
2015-02-09 0 0.218 0.218 0.221 0.218 0.226 11,020,000 2,450,560 0.2224 21.58 21.58 21.88 21.58 22.37 111,324 22.013 -3.11%
2015-02-06 0 0.225 0.221 0.225 0.221 0.228 23,620,000 5,317,030 0.2251 22.27 21.88 22.27 21.88 22.57 238,610 22.283 -1.32%
2015-02-05 0 0.228 0.226 0.228 0.218 0.230 35,650,000 8,031,250 0.2253 22.57 22.37 22.57 21.58 22.77 360,138 22.300 5.07%
2015-02-04 0 0.217 0.215 0.217 0.204 0.218 13,940,000 2,950,420 0.2117 21.48 21.28 21.48 20.19 21.58 140,822 20.951 5.34%
2015-02-03 0 0.206 0.205 0.206 0.198 0.206 7,420,000 1,507,860 0.2032 20.39 20.29 20.39 19.60 20.39 74,957 20.116 3.00%
2015-02-02 0 0.200 0.196 0.201 0.190 0.205 16,740,000 3,298,710 0.1971 19.80 19.40 19.90 18.81 20.29 169,108 19.507 5.26%
2015-01-30 0 0.190 0.189 0.190 0.188 0.190 7,200,000 1,359,860 0.1889 18.81 18.71 18.81 18.61 18.81 72,735 18.696 0.00%
2015-01-29 0 0.190 0.189 0.190 0.189 0.191 5,140,000 973,920 0.1895 18.81 18.71 18.81 18.71 18.91 51,924 18.756 0.00%
2015-01-28 0 0.190 0.189 0.190 0.188 0.190 4,590,000 868,860 0.1893 18.81 18.71 18.81 18.61 18.81 46,368 18.738 0.00%
2015-01-27 0 0.190 0.189 0.190 0.189 0.191 4,860,000 922,740 0.1899 18.81 18.71 18.81 18.71 18.91 49,096 18.795 0.00%
2015-01-26 0 0.190 0.188 0.190 0.188 0.191 4,430,000 838,500 0.1893 18.81 18.61 18.81 18.61 18.91 44,752 18.737 0.00%
2015-01-23 0 0.190 0.190 0.191 0.189 0.192 5,600,000 1,065,380 0.1902 18.81 18.81 18.91 18.71 19.01 56,571 18.832 0.00%
2015-01-22 0 0.190 0.187 0.190 0.185 0.191 6,520,000 1,228,360 0.1884 18.81 18.51 18.81 18.31 18.91 65,865 18.650 0.00%
2015-01-21 0 0.190 0.188 0.191 0.186 0.192 6,140,000 1,166,140 0.1899 18.81 18.61 18.91 18.41 19.01 62,027 18.801 0.00%
2015-01-20 0 0.190 0.189 0.190 0.189 0.191 5,680,000 1,079,400 0.1900 18.81 18.71 18.81 18.71 18.91 57,380 18.812 0.53%
2015-01-19 0 0.189 0.189 0.192 0.189 0.191 4,170,000 790,220 0.1895 18.71 18.71 19.01 18.71 18.91 42,126 18.759 -0.53%
2015-01-16 0 0.190 0.189 0.190 0.189 0.191 5,140,000 975,580 0.1898 18.81 18.71 18.81 18.71 18.91 51,924 18.788 -0.52%
2015-01-15 0 0.191 0.190 0.192 0.189 0.191 3,340,000 635,060 0.1901 18.91 18.81 19.01 18.71 18.91 33,741 18.822 0.00%
2015-01-14 0 0.191 0.188 0.191 0.189 0.191 5,300,000 1,007,820 0.1902 18.91 18.61 18.91 18.71 18.91 53,541 18.823 0.00%
2015-01-13 0 0.191 0.189 0.192 0.188 0.193 10,960,000 2,087,520 0.1905 18.91 18.71 19.01 18.61 19.11 110,718 18.854 0.53%
2015-01-12 0 0.190 0.189 0.190 0.189 0.191 3,810,000 721,240 0.1893 18.81 18.71 18.81 18.71 18.91 38,489 18.739 0.53%
2015-01-09 0 0.189 0.189 0.191 0.189 0.191 6,069,510 1,152,551 0.1899 18.71 18.71 18.91 18.71 18.91 61,314 18.797 -0.53%
2015-01-08 0 0.190 0.189 0.190 0.187 0.190 5,800,000 1,096,120 0.1890 18.81 18.71 18.81 18.51 18.81 58,592 18.708 0.00%
2015-01-07 0 0.190 0.189 0.190 0.189 0.190 7,100,000 1,344,260 0.1893 18.81 18.71 18.81 18.71 18.81 71,724 18.742 0.53%
2015-01-06 0 0.189 0.188 0.190 0.188 0.190 6,120,000 1,155,380 0.1888 18.71 18.61 18.81 18.61 18.81 61,824 18.688 0.00%
2015-01-05 0 0.189 0.187 0.190 0.186 0.193 7,420,000 1,396,700 0.1882 18.71 18.51 18.81 18.41 19.11 74,957 18.633 1.61%
2015-01-02 0 0.186 0.185 0.186 0.182 0.186 5,660,000 1,041,240 0.1840 18.41 18.31 18.41 18.02 18.41 57,178 18.211 1.09%
2014-12-31 0 0.184 0.184 0.190 0.180 0.184 4,640,000 841,080 0.1813 18.21 18.21 18.81 17.82 18.21 46,873 17.944 1.66%
2014-12-30 0 0.181 0.179 0.182 0.178 0.181 8,060,000 1,444,360 0.1792 17.92 17.72 18.02 17.62 17.92 81,422 17.739 1.12%
2014-12-29 0 0.179 0.178 0.180 0.177 0.179 5,450,000 970,060 0.1780 17.72 17.62 17.82 17.52 17.72 55,056 17.619 0.00%
2014-12-24 0 0.179 0.178 0.181 0.177 0.179 2,720,000 483,300 0.1777 17.72 17.62 17.92 17.52 17.72 27,478 17.589 0.56%
2014-12-23 0 0.178 0.177 0.178 0.174 0.178 5,040,000 886,380 0.1759 17.62 17.52 17.62 17.22 17.62 50,914 17.409 1.14%
2014-12-22 0 0.176 0.176 0.179 0.175 0.179 5,830,000 1,036,960 0.1779 17.42 17.42 17.72 17.32 17.72 58,895 17.607 -1.12%
2014-12-19 0 0.178 0.176 0.179 0.177 0.180 5,260,000 939,940 0.1787 17.62 17.42 17.72 17.52 17.82 53,137 17.689 -0.56%
2014-12-18 0 0.179 0.174 0.179 0.173 0.179 6,450,000 1,135,910 0.1761 17.72 17.22 17.72 17.13 17.72 65,158 17.433 2.29%
2014-12-17 0 0.175 0.172 0.176 0.172 0.175 6,200,000 1,078,780 0.1740 17.32 17.03 17.42 17.03 17.32 62,633 17.224 -0.57%
2014-12-16 0 0.176 0.173 0.176 0.173 0.176 6,196,250 1,081,188 0.1745 17.42 17.13 17.42 17.13 17.42 62,595 17.273 0.57%
2014-12-15 0 0.175 0.172 0.176 0.171 0.175 9,080,000 1,566,280 0.1725 17.32 17.03 17.42 16.93 17.32 91,727 17.076 1.16%
2014-12-12 0 0.173 0.172 0.173 0.173 0.177 6,740,000 1,180,460 0.1751 17.13 17.03 17.13 17.13 17.52 68,088 17.337 -1.70%
2014-12-11 0 0.176 0.174 0.176 0.175 0.179 16,720,000 2,945,780 0.1762 17.42 17.22 17.42 17.32 17.72 168,906 17.440 0.00%
2014-12-10 0 0.176 0.172 0.176 0.173 0.178 15,561,000 2,737,566 0.1759 17.42 17.03 17.42 17.13 17.62 157,198 17.415 -0.56%
2014-12-09 0 0.177 0.176 0.178 0.175 0.180 27,800,000 4,927,720 0.1773 17.52 17.42 17.62 17.32 17.82 280,837 17.547 -0.56%
2014-12-08 0 0.178 0.178 0.179 0.176 0.179 6,710,000 1,190,160 0.1774 17.62 17.62 17.72 17.42 17.72 67,785 17.558 -0.56%
2014-12-05 0 0.179 0.177 0.180 0.177 0.180 5,420,000 968,440 0.1787 17.72 17.52 17.82 17.52 17.82 54,753 17.687 -0.56%
2014-12-04 0 0.180 0.178 0.180 0.176 0.180 12,440,000 2,211,960 0.1778 17.82 17.62 17.82 17.42 17.82 125,669 17.601 1.12%
2014-12-03 0 0.178 0.177 0.179 0.177 0.181 5,980,000 1,067,780 0.1786 17.62 17.52 17.72 17.52 17.92 60,410 17.675 -1.66%
2014-12-02 0 0.181 0.179 0.183 0.175 0.181 7,620,000 1,352,200 0.1775 17.92 17.72 18.12 17.32 17.92 76,978 17.566 2.84%
2014-12-01 0 0.176 0.174 0.177 0.173 0.177 7,780,000 1,358,160 0.1746 17.42 17.22 17.52 17.13 17.52 78,594 17.281 -1.12%
2014-11-28 0 0.178 0.177 0.179 0.176 0.179 7,160,000 1,271,260 0.1776 17.62 17.52 17.72 17.42 17.72 72,331 17.576 -0.56%
2014-11-27 0 0.179 0.177 0.179 0.177 0.179 7,520,000 1,338,780 0.1780 17.72 17.52 17.72 17.52 17.72 75,967 17.623 0.00%
2014-11-26 0 0.179 0.179 0.181 0.178 0.183 7,970,000 1,433,860 0.1799 17.72 17.72 17.92 17.62 18.12 80,513 17.809 -2.72%
2014-11-25 0 0.184 0.181 0.184 0.181 0.184 7,780,000 1,419,060 0.1824 18.21 17.92 18.21 17.92 18.21 78,594 18.056 1.66%
2014-11-24 0 0.181 0.181 0.183 0.181 0.184 7,760,000 1,412,060 0.1820 17.92 17.92 18.12 17.92 18.21 78,392 18.013 -1.09%
2014-11-21 0 0.183 0.183 0.184 0.181 0.184 8,140,000 1,487,020 0.1827 18.12 18.12 18.21 17.92 18.21 82,231 18.084 0.00%
2014-11-20 0 0.183 0.183 0.184 0.181 0.185 10,160,000 1,862,780 0.1833 18.12 18.12 18.21 17.92 18.31 102,637 18.149 -1.08%
2014-11-19 0 0.185 0.182 0.185 0.180 0.185 13,340,000 2,441,220 0.1830 18.31 18.02 18.31 17.82 18.31 134,761 18.115 1.65%
2014-11-18 0 0.182 0.180 0.182 0.180 0.185 6,840,000 1,244,880 0.1820 18.02 17.82 18.02 17.82 18.31 69,098 18.016 -1.09%
2014-11-17 0 0.184 0.181 0.184 0.181 0.186 7,750,000 1,414,770 0.1826 18.21 17.92 18.21 17.92 18.41 78,291 18.071 0.00%
2014-11-14 0 0.184 0.183 0.184 0.182 0.188 8,380,000 1,545,960 0.1845 18.21 18.12 18.21 18.02 18.61 84,655 18.262 -2.13%
2014-11-13 0 0.188 0.187 0.189 0.184 0.188 7,235,000 1,346,790 0.1861 18.61 18.51 18.71 18.21 18.61 73,088 18.427 1.08%
2014-11-12 0 0.186 0.185 0.186 0.181 0.187 7,570,000 1,400,460 0.1850 18.41 18.31 18.41 17.92 18.51 76,472 18.313 0.54%
2014-11-11 0 0.185 0.185 0.186 0.185 0.187 5,620,000 1,045,780 0.1861 18.31 18.31 18.41 18.31 18.51 56,773 18.420 -0.54%
2014-11-10 0 0.186 0.186 0.188 0.185 0.189 7,020,000 1,311,760 0.1869 18.41 18.41 18.61 18.31 18.71 70,916 18.497 0.00%
2014-11-07 0 0.186 0.185 0.187 0.184 0.187 5,580,000 1,036,680 0.1858 18.41 18.31 18.51 18.21 18.51 56,369 18.391 -1.06%
2014-11-06 0 0.188 0.187 0.188 0.186 0.190 9,960,000 1,874,500 0.1882 18.61 18.51 18.61 18.41 18.81 100,616 18.630 1.08%
2014-11-05 0 0.186 0.185 0.188 0.185 0.193 13,400,000 2,517,940 0.1879 18.41 18.31 18.61 18.31 19.11 135,367 18.601 0.00%
2014-11-04 0 0.186 0.185 0.189 0.183 0.188 8,880,000 1,658,960 0.1868 18.41 18.31 18.71 18.12 18.61 89,706 18.493 -1.59%
2014-11-03 0 0.189 0.188 0.189 0.187 0.192 12,880,000 2,423,400 0.1882 18.71 18.61 18.71 18.51 19.01 130,114 18.625 -1.05%
2014-10-31 0 0.191 0.189 0.191 0.188 0.191 13,080,000 2,487,060 0.1901 18.91 18.71 18.91 18.61 18.91 132,135 18.822 0.00%
2014-10-30 0 0.191 0.189 0.191 0.189 0.192 6,360,000 1,209,040 0.1901 18.91 18.71 18.91 18.71 19.01 64,249 18.818 1.60%
2014-10-29 0 0.188 0.187 0.190 0.188 0.192 6,760,000 1,278,300 0.1891 18.61 18.51 18.81 18.61 19.01 68,290 18.719 -1.05%
2014-10-28 0 0.190 0.188 0.190 0.188 0.193 8,470,000 1,617,200 0.1909 18.81 18.61 18.81 18.61 19.11 85,564 18.900 1.06%
2014-10-27 0 0.188 0.187 0.190 0.188 0.192 16,840,000 3,194,420 0.1897 18.61 18.51 18.81 18.61 19.01 170,118 18.778 -0.53%
2014-10-24 0 0.189 0.188 0.189 0.187 0.190 4,270,000 806,840 0.1890 18.71 18.61 18.71 18.51 18.81 43,136 18.705 -1.05%
2014-10-23 0 0.191 0.189 0.191 0.187 0.193 16,420,000 3,116,460 0.1898 18.91 18.71 18.91 18.51 19.11 165,876 18.788 1.60%
2014-10-22 0 0.188 0.187 0.189 0.185 0.189 30,080,000 5,643,220 0.1876 18.61 18.51 18.71 18.31 18.71 303,869 18.571 1.08%
2014-10-21 0 0.186 0.185 0.187 0.185 0.188 33,080,000 6,156,460 0.1861 18.41 18.31 18.51 18.31 18.61 334,176 18.423 0.00%
2014-10-20 0 0.186 0.185 0.189 0.186 0.189 7,500,000 1,406,560 0.1875 18.41 18.31 18.71 18.41 18.71 75,765 18.565 -1.06%
2014-10-17 0 0.188 0.187 0.188 0.186 0.190 33,480,000 6,303,780 0.1883 18.61 18.51 18.61 18.41 18.81 338,216 18.638 -0.53%
2014-10-16 0 0.189 0.189 0.190 0.182 0.190 11,280,000 2,107,980 0.1869 18.71 18.71 18.81 18.02 18.81 113,951 18.499 1.61%
2014-10-15 0 0.186 0.185 0.186 0.181 0.186 12,860,000 2,360,000 0.1835 18.41 18.31 18.41 17.92 18.41 129,912 18.166 1.64%
2014-10-14 0 0.183 0.183 0.184 0.180 0.184 19,500,000 3,574,700 0.1833 18.12 18.12 18.21 17.82 18.21 196,990 18.147 0.55%
2014-10-13 0 0.182 0.181 0.184 0.178 0.184 24,880,000 4,540,140 0.1825 18.02 17.92 18.21 17.62 18.21 251,339 18.064 -0.55%
2014-10-10 0 0.183 0.180 0.183 0.179 0.184 30,520,000 5,555,500 0.1820 18.12 17.82 18.12 17.72 18.21 308,314 18.019 -6.63%
2014-10-09 0 0.196 0.179 0.203 0.176 0.200 37,060,000 6,599,700 0.1781 19.40 17.72 20.09 17.42 19.80 374,382 17.628 10.11%
2014-10-08 0 0.178 0.176 0.178 0.176 0.180 37,780,000 6,744,820 0.1785 17.62 17.42 17.62 17.42 17.82 381,655 17.673 -0.56%
2014-10-07 0 0.179 0.177 0.179 0.178 0.179 3,160,000 563,060 0.1782 17.72 17.52 17.72 17.62 17.72 31,922 17.638 0.56%
2014-10-06 0 0.178 0.172 0.180 0.176 0.178 2,300,000 407,220 0.1771 17.62 17.03 17.82 17.42 17.62 23,235 17.526 1.14%
2014-10-03 0 0.176 0.173 0.176 0.170 0.176 2,740,000 476,760 0.1740 17.42 17.13 17.42 16.83 17.42 27,680 17.224 -0.56%
2014-09-30 0 0.177 0.175 0.178 0.174 0.178 5,300,000 937,760 0.1769 17.52 17.32 17.62 17.22 17.62 53,541 17.515 -0.56%
2014-09-29 0 0.178 0.177 0.179 0.176 0.182 4,980,000 886,980 0.1781 17.62 17.52 17.72 17.42 18.02 50,308 17.631 -2.73%
2014-09-26 0 0.183 0.182 0.183 0.181 0.183 4,960,000 902,860 0.1820 18.12 18.02 18.12 17.92 18.12 50,106 18.019 0.55%
2014-09-25 0 0.182 0.182 0.183 0.179 0.182 4,680,000 843,640 0.1803 18.02 18.02 18.12 17.72 18.02 47,278 17.844 1.68%
2014-09-24 0 0.179 0.178 0.180 0.179 0.182 4,200,000 755,680 0.1799 17.72 17.62 17.82 17.72 18.02 42,429 17.811 -0.56%
2014-09-23 0 0.180 0.180 0.181 0.176 0.180 3,620,000 645,100 0.1782 17.82 17.82 17.92 17.42 17.82 36,569 17.640 0.56%
2014-09-22 0 0.179 0.179 0.180 0.179 0.182 3,900,000 699,520 0.1794 17.72 17.72 17.82 17.72 18.02 39,398 17.755 -1.10%
2014-09-19 0 0.181 0.180 0.182 0.180 0.182 3,240,000 584,220 0.1803 17.92 17.82 18.02 17.82 18.02 32,731 17.849 0.56%
2014-09-18 0 0.180 0.179 0.180 0.179 0.181 4,220,000 760,980 0.1803 17.82 17.72 17.82 17.72 17.92 42,631 17.851 1.12%
2014-09-17 0 0.178 0.176 0.181 0.175 0.179 4,760,000 840,920 0.1767 17.62 17.42 17.92 17.32 17.72 48,086 17.488 -0.56%
2014-09-16 0 0.179 0.175 0.180 0.178 0.180 3,300,000 589,820 0.1787 17.72 17.32 17.82 17.62 17.82 33,337 17.693 1.13%
2014-09-15 0 0.177 0.175 0.179 0.175 0.180 3,280,000 582,500 0.1776 17.52 17.32 17.72 17.32 17.82 33,135 17.580 -0.56%
2014-09-12 0 0.178 0.177 0.179 0.178 0.182 3,220,000 576,240 0.1790 17.62 17.52 17.72 17.62 18.02 32,529 17.715 -1.66%
2014-09-11 0 0.181 0.179 0.181 0.179 0.182 5,390,000 971,520 0.1802 17.92 17.72 17.92 17.72 18.02 54,450 17.842 -0.55%
2014-09-10 0 0.182 0.179 0.182 0.178 0.183 6,800,000 1,230,420 0.1809 18.02 17.72 18.02 17.62 18.12 68,694 17.912 0.55%
2014-09-08 0 0.181 0.179 0.182 0.178 0.184 5,820,000 1,053,300 0.1810 17.92 17.72 18.02 17.62 18.21 58,794 17.915 -1.09%
2014-09-05 0 0.183 0.178 0.183 0.177 0.183 7,140,000 1,291,700 0.1809 18.12 17.62 18.12 17.52 18.12 72,129 17.908 2.23%
2014-09-04 0 0.179 0.178 0.180 0.176 0.179 6,460,000 1,154,880 0.1788 17.72 17.62 17.82 17.42 17.72 65,259 17.697 -0.56%
2014-09-03 0 0.180 0.178 0.180 0.178 0.183 10,840,000 1,956,780 0.1805 17.82 17.62 17.82 17.62 18.12 109,506 17.869 0.00%
2014-09-02 0 0.180 0.175 0.180 0.175 0.183 12,860,000 2,327,100 0.1810 17.82 17.32 17.82 17.32 18.12 129,912 17.913 -1.10%
2014-09-01 0 0.182 0.181 0.182 0.180 0.188 11,440,000 2,106,220 0.1841 18.02 17.92 18.02 17.82 18.61 115,567 18.225 -3.19%
2014-08-29 0 0.188 0.186 0.189 0.185 0.189 4,240,000 792,940 0.1870 18.61 18.41 18.71 18.31 18.71 42,833 18.513 1.08%
2014-08-28 0 0.186 0.186 0.188 0.184 0.190 7,900,000 1,480,720 0.1874 18.41 18.41 18.61 18.21 18.81 79,806 18.554 -2.11%
2014-08-27 0 0.190 0.188 0.191 0.190 0.191 2,820,000 536,480 0.1902 18.81 18.61 18.91 18.81 18.91 28,488 18.832 1.06%
2014-08-26 0 0.188 0.187 0.189 0.187 0.192 2,370,000 449,630 0.1897 18.61 18.51 18.71 18.51 19.01 23,942 18.780 -2.08%
2014-08-25 0 0.192 0.188 0.193 0.189 0.192 3,480,000 663,140 0.1906 19.01 18.61 19.11 18.71 19.01 35,155 18.863 1.59%
2014-08-22 0 0.189 0.189 0.194 0.188 0.195 4,570,000 875,360 0.1915 18.71 18.71 19.20 18.61 19.30 46,166 18.961 -3.08%
2014-08-21 0 0.195 0.193 0.195 0.190 0.200 7,680,000 1,496,320 0.1948 19.30 19.11 19.30 18.81 19.80 77,584 19.287 2.63%
2014-08-20 0 0.190 0.188 0.190 0.189 0.193 6,070,000 1,154,400 0.1902 18.81 18.61 18.81 18.71 19.11 61,319 18.826 1.06%
2014-08-19 0 0.188 0.186 0.188 0.186 0.189 5,220,000 977,600 0.1873 18.61 18.41 18.61 18.41 18.71 52,733 18.539 2.73%
2014-08-18 0 0.183 0.183 0.188 0.181 0.189 9,520,000 1,764,580 0.1854 18.12 18.12 18.61 17.92 18.71 96,171 18.348 -3.17%
2014-08-15 0 0.189 0.187 0.190 0.187 0.190 3,715,000 702,120 0.1890 18.71 18.51 18.81 18.51 18.81 37,529 18.709 -0.53%
2014-08-14 0 0.190 0.187 0.190 0.186 0.191 4,960,000 935,280 0.1886 18.81 18.51 18.81 18.41 18.91 50,106 18.666 1.60%
2014-08-13 0 0.187 0.187 0.193 0.185 0.193 4,880,000 917,780 0.1881 18.51 18.51 19.11 18.31 19.11 49,298 18.617 -0.53%
2014-08-12 0 0.188 0.188 0.192 0.188 0.193 2,920,000 556,360 0.1905 18.61 18.61 19.01 18.61 19.11 29,498 18.861 -2.08%
2014-08-11 0 0.192 0.190 0.192 0.185 0.200 7,350,000 1,401,420 0.1907 19.01 18.81 19.01 18.31 19.80 74,250 18.874 -2.54%
2014-08-08 0 0.197 0.196 0.198 0.197 0.202 4,620,000 924,660 0.2001 19.50 19.40 19.60 19.50 20.00 46,671 19.812 -1.50%
2014-08-07 0 0.200 0.198 0.201 0.198 0.200 2,540,000 507,840 0.1999 19.80 19.60 19.90 19.60 19.80 25,659 19.792 0.50%
2014-08-06 0 0.199 0.198 0.200 0.198 0.205 4,580,000 919,260 0.2007 19.70 19.60 19.80 19.60 20.29 46,267 19.868 -3.40%
2014-08-05 0 0.206 0.202 0.206 0.199 0.206 3,450,000 693,880 0.2011 20.39 20.00 20.39 19.70 20.39 34,852 19.909 2.49%
2014-08-04 0 0.201 0.199 0.201 0.199 0.202 4,720,000 945,700 0.2004 19.90 19.70 19.90 19.70 20.00 47,682 19.834 0.50%
2014-08-01 0 0.200 0.200 0.205 0.196 0.206 14,020,000 2,816,720 0.2009 19.80 19.80 20.29 19.40 20.39 141,631 19.888 -2.91%
2014-07-31 0 0.206 0.206 0.212 0.206 0.215 11,800,000 2,471,570 0.2095 20.39 20.39 20.99 20.39 21.28 119,204 20.734 0.00%
2014-07-30 0 0.206 0.203 0.208 0.192 0.208 13,860,000 2,759,000 0.1991 20.39 20.09 20.59 19.01 20.59 140,014 19.705 6.74%
2014-07-29 0 0.193 0.190 0.197 0.190 0.196 23,110,000 4,436,040 0.1920 19.11 18.81 19.50 18.81 19.40 233,458 19.001 1.58%
2014-07-28 0 0.190 0.190 0.193 0.189 0.194 5,740,000 1,094,980 0.1908 18.81 18.81 19.11 18.71 19.20 57,986 18.884 -1.55%
2014-07-25 0 0.193 0.192 0.194 0.190 0.193 2,540,000 488,260 0.1922 19.11 19.01 19.20 18.81 19.11 25,659 19.029 1.58%
2014-07-24 0 0.190 0.188 0.193 0.188 0.193 5,880,000 1,122,700 0.1909 18.81 18.61 19.11 18.61 19.11 59,400 18.901 -2.56%
2014-07-23 0 0.195 0.189 0.197 0.190 0.200 12,020,000 2,335,140 0.1943 19.30 18.71 19.50 18.81 19.80 121,427 19.231 1.04%
2014-07-22 0 0.193 0.190 0.194 0.187 0.193 5,120,000 977,260 0.1909 19.11 18.81 19.20 18.51 19.11 51,722 18.894 1.58%
2014-07-21 0 0.190 0.189 0.191 0.188 0.194 3,863,345 738,528 0.1912 18.81 18.71 18.91 18.61 19.20 39,028 18.923 -2.06%
2014-07-18 0 0.194 0.190 0.194 0.182 0.194 9,380,000 1,722,260 0.1836 19.20 18.81 19.20 18.02 19.20 94,757 18.176 4.86%
2014-07-17 0 0.185 0.183 0.185 0.184 0.186 3,030,000 557,770 0.1841 18.31 18.12 18.31 18.21 18.41 30,609 18.222 -0.54%
2014-07-16 0 0.186 0.184 0.186 0.184 0.186 3,820,000 706,920 0.1851 18.41 18.21 18.41 18.21 18.41 38,590 18.319 1.09%
2014-07-15 0 0.184 0.182 0.185 0.181 0.186 3,860,000 710,060 0.1840 18.21 18.02 18.31 17.92 18.41 38,994 18.210 -1.08%
2014-07-14 0 0.186 0.184 0.186 0.185 0.186 2,780,000 514,840 0.1852 18.41 18.21 18.41 18.31 18.41 28,084 18.332 0.00%
2014-07-11 0 0.186 0.184 0.186 0.185 0.186 2,820,000 522,560 0.1853 18.41 18.21 18.41 18.31 18.41 28,488 18.343 0.00%
2014-07-10 0 0.186 0.184 0.187 0.185 0.186 3,380,000 626,820 0.1854 18.41 18.21 18.51 18.31 18.41 34,145 18.358 0.00%
2014-07-09 0 0.186 0.184 0.186 0.182 0.186 3,960,000 732,360 0.1849 18.41 18.21 18.41 18.02 18.41 40,004 18.307 2.20%
2014-07-08 0 0.182 0.181 0.185 0.180 0.185 4,440,000 808,980 0.1822 18.02 17.92 18.31 17.82 18.31 44,853 18.036 -1.09%
2014-07-07 0 0.184 0.184 0.186 0.184 0.185 2,420,000 447,540 0.1849 18.21 18.21 18.41 18.21 18.31 24,447 18.307 -0.54%
2014-07-04 0 0.185 0.183 0.185 0.184 0.187 3,660,000 675,740 0.1846 18.31 18.12 18.31 18.21 18.51 36,973 18.276 -0.54%
2014-07-03 0 0.186 0.184 0.186 0.183 0.187 3,540,000 654,360 0.1848 18.41 18.21 18.41 18.12 18.51 35,761 18.298 0.00%
2014-07-02 0 0.186 0.185 0.186 0.185 0.187 2,960,000 551,180 0.1862 18.41 18.31 18.41 18.31 18.51 29,902 18.433 0.54%
2014-06-30 0 0.185 0.185 0.187 0.184 0.188 2,960,000 551,600 0.1864 18.31 18.31 18.51 18.21 18.61 29,902 18.447 -1.07%
2014-06-27 0 0.187 0.185 0.187 0.185 0.187 2,884,000 537,288 0.1863 18.51 18.31 18.51 18.31 18.51 29,134 18.442 -0.53%
2014-06-26 0 0.188 0.185 0.188 0.187 0.188 2,780,000 520,540 0.1872 18.61 18.31 18.61 18.51 18.61 28,084 18.535 0.53%
2014-06-25 0 0.187 0.185 0.187 0.185 0.188 2,680,000 500,680 0.1868 18.51 18.31 18.51 18.31 18.61 27,073 18.493 -1.06%
2014-06-24 0 0.189 0.184 0.190 0.183 0.189 4,050,000 753,550 0.1861 18.71 18.21 18.81 18.12 18.71 40,913 18.418 0.53%
2014-06-23 0 0.188 0.186 0.188 0.187 0.189 3,380,000 634,800 0.1878 18.61 18.41 18.61 18.51 18.71 34,145 18.591 -1.05%
2014-06-20 0 0.190 0.186 0.190 0.184 0.190 3,620,000 679,860 0.1878 18.81 18.41 18.81 18.21 18.81 36,569 18.591 1.06%
2014-06-19 0 0.188 0.185 0.188 0.187 0.188 2,460,000 461,640 0.1877 18.61 18.31 18.61 18.51 18.61 24,851 18.576 0.00%
2014-06-18 0 0.188 0.186 0.189 0.185 0.188 3,840,000 714,680 0.1861 18.61 18.41 18.71 18.31 18.61 38,792 18.423 1.62%
2014-06-17 0 0.185 0.183 0.185 0.184 0.185 3,680,000 680,640 0.1850 18.31 18.12 18.31 18.21 18.31 37,176 18.309 0.54%
2014-06-16 0 0.184 0.183 0.184 0.182 0.186 7,270,000 1,340,470 0.1844 18.21 18.12 18.21 18.02 18.41 73,442 18.252 -1.08%
2014-06-13 0 0.186 0.184 0.186 0.185 0.186 3,865,000 717,305 0.1856 18.41 18.21 18.41 18.31 18.41 39,044 18.372 -1.06%
2014-06-12 0 0.188 0.185 0.188 0.187 0.189 2,780,000 522,020 0.1878 18.61 18.31 18.61 18.51 18.71 28,084 18.588 0.00%
2014-06-11 0 0.188 0.186 0.189 0.187 0.190 3,680,000 692,880 0.1883 18.61 18.41 18.71 18.51 18.81 37,176 18.638 -0.53%
2014-06-10 0 0.189 0.185 0.190 0.185 0.189 3,800,000 712,060 0.1874 18.71 18.31 18.81 18.31 18.71 38,388 18.549 0.00%
2014-06-09 0 0.189 0.186 0.189 0.185 0.191 5,070,000 951,440 0.1877 18.71 18.41 18.71 18.31 18.91 51,217 18.577 -0.53%
2014-06-06 0 0.190 0.187 0.191 0.187 0.191 5,050,000 956,940 0.1895 18.81 18.51 18.91 18.51 18.91 51,015 18.758 0.00%
2014-06-05 0 0.190 0.189 0.191 0.185 0.192 6,300,000 1,187,780 0.1885 18.81 18.71 18.91 18.31 19.01 63,643 18.663 1.06%
2014-06-04 0 0.188 0.183 0.189 0.186 0.189 2,900,000 542,700 0.1871 18.61 18.12 18.71 18.41 18.71 29,296 18.525 2.17%
2014-06-03 0 0.184 0.184 0.188 0.184 0.189 2,980,000 560,120 0.1880 18.21 18.21 18.61 18.21 18.71 30,104 18.606 -2.65%
2014-05-30 0 0.189 0.185 0.189 0.184 0.189 3,040,000 571,500 0.1880 18.71 18.31 18.71 18.21 18.71 30,710 18.609 0.00%
2014-05-29 0 0.189 0.188 0.189 0.180 0.190 3,110,000 582,760 0.1874 18.71 18.61 18.71 17.82 18.81 31,417 18.549 -0.53%
2014-05-28 0 0.190 0.184 0.190 0.189 0.192 2,800,000 531,640 0.1899 18.81 18.21 18.81 18.71 19.01 28,286 18.795 -0.52%
2014-05-27 0 0.191 0.184 0.192 0.191 0.194 4,380,000 837,360 0.1912 18.91 18.21 19.01 18.91 19.20 44,247 18.925 1.06%
2014-05-26 0 0.189 0.184 0.190 0.188 0.193 4,160,000 787,800 0.1894 18.71 18.21 18.81 18.61 19.11 42,024 18.746 0.00%
2014-05-23 0 0.189 0.184 0.189 0.188 0.190 3,040,000 573,220 0.1886 18.71 18.21 18.71 18.61 18.81 30,710 18.665 0.53%
2014-05-22 0 0.188 0.185 0.189 0.184 0.188 4,720,000 875,080 0.1854 18.61 18.31 18.71 18.21 18.61 47,682 18.353 -0.53%
2014-05-21 0 0.189 0.188 0.189 0.183 0.189 5,780,000 1,075,000 0.1860 18.71 18.61 18.71 18.12 18.71 58,390 18.411 0.00%
2014-05-20 0 0.189 0.187 0.189 0.188 0.189 2,880,000 542,120 0.1882 18.71 18.51 18.71 18.61 18.71 29,094 18.633 0.00%
2014-05-19 0 0.189 0.186 0.190 0.187 0.192 4,680,000 883,360 0.1888 18.71 18.41 18.81 18.51 19.01 47,278 18.685 0.00%
2014-05-16 0 0.189 0.188 0.190 0.187 0.191 9,600,000 1,823,000 0.1899 18.71 18.61 18.81 18.51 18.91 96,980 18.798 -1.56%
2014-05-15 0 0.192 0.189 0.193 0.187 0.192 5,360,000 1,019,840 0.1903 19.01 18.71 19.11 18.51 19.01 54,147 18.835 1.05%
2014-05-14 0 0.190 0.189 0.190 0.189 0.195 4,100,000 783,480 0.1911 18.81 18.71 18.81 18.71 19.30 41,418 18.916 -2.06%
2014-05-13 0 0.194 0.193 0.194 0.194 0.196 3,320,000 645,120 0.1943 19.20 19.11 19.20 19.20 19.40 33,539 19.235 -0.51%
2014-05-12 0 0.195 0.195 0.196 0.194 0.196 2,840,000 553,900 0.1950 19.30 19.30 19.40 19.20 19.40 28,690 19.307 0.00%
2014-05-09 0 0.195 0.190 0.195 0.193 0.195 2,560,000 496,480 0.1939 19.30 18.81 19.30 19.11 19.30 25,861 19.198 0.52%
2014-05-08 0 0.194 0.190 0.195 0.190 0.194 2,580,000 499,200 0.1935 19.20 18.81 19.30 18.81 19.20 26,063 19.153 0.52%
2014-05-07 0 0.193 0.190 0.193 0.190 0.198 3,840,000 747,520 0.1947 19.11 18.81 19.11 18.81 19.60 38,792 19.270 -2.03%
2014-05-05 0 0.197 0.193 0.197 0.192 0.198 2,940,000 575,880 0.1959 19.50 19.11 19.50 19.01 19.60 29,700 19.390 -0.51%
2014-05-02 0 0.198 0.196 0.198 0.193 0.198 3,135,000 614,015 0.1959 19.60 19.40 19.60 19.11 19.60 31,670 19.388 0.51%
2014-04-30 0 0.197 0.195 0.198 0.190 0.197 5,300,000 1,029,240 0.1942 19.50 19.30 19.60 18.81 19.50 53,541 19.223 0.51%
2014-04-29 0 0.196 0.195 0.196 0.188 0.197 6,100,000 1,172,180 0.1922 19.40 19.30 19.40 18.61 19.50 61,622 19.022 0.00%
2014-04-28 0 0.196 0.193 0.197 0.192 0.197 3,460,000 674,720 0.1950 19.40 19.11 19.50 19.01 19.50 34,953 19.304 0.51%
2014-04-25 0 0.195 0.192 0.196 0.188 0.195 4,920,000 941,960 0.1915 19.30 19.01 19.40 18.61 19.30 49,702 18.952 0.00%
2014-04-24 0 0.195 0.195 0.198 0.189 0.198 20,560,000 3,972,060 0.1932 19.30 19.30 19.60 18.71 19.60 207,698 19.124 1.56%
2014-04-23 0 0.192 0.192 0.196 0.191 0.204 7,480,000 1,480,040 0.1979 19.01 19.01 19.40 18.91 20.19 75,563 19.587 -3.52%
2014-04-22 0 0.199 0.199 0.200 0.199 0.204 4,060,000 813,560 0.2004 19.70 19.70 19.80 19.70 20.19 41,014 19.836 -1.97%
2014-04-17 0 0.203 0.199 0.204 0.199 0.203 2,646,955 532,755 0.2013 20.09 19.70 20.19 19.70 20.09 26,740 19.924 1.50%
2014-04-16 0 0.200 0.198 0.200 0.198 0.200 2,660,000 529,120 0.1989 19.80 19.60 19.80 19.60 19.80 26,871 19.691 0.00%
2014-04-15 0 0.200 0.200 0.201 0.200 0.205 5,710,000 1,148,190 0.2011 19.80 19.80 19.90 19.80 20.29 57,683 19.905 -0.50%
2014-04-14 0 0.201 0.200 0.206 0.200 0.206 3,370,000 681,320 0.2022 19.90 19.80 20.39 19.80 20.39 34,044 20.013 -3.37%
2014-04-11 0 0.208 0.205 0.208 0.203 0.213 5,240,000 1,094,140 0.2088 20.59 20.29 20.59 20.09 21.08 52,935 20.670 -0.48%
2014-04-10 0 0.209 0.206 0.209 0.205 0.210 1,860,000 386,820 0.2080 20.69 20.39 20.69 20.29 20.79 18,790 20.587 1.95%
2014-04-09 0 0.205 0.204 0.205 0.197 0.213 2,920,000 603,720 0.2068 20.29 20.19 20.29 19.50 21.08 29,498 20.467 1.49%
2014-04-08 0 0.202 0.201 0.205 0.200 0.204 50,820,000 10,164,680 0.2000 20.00 19.90 20.29 19.80 20.19 513,386 19.799 0.00%
2014-04-07 0 0.202 0.202 0.206 0.197 0.210 1,200,000 249,180 0.2077 20.00 20.00 20.39 19.50 20.79 12,122 20.555 -0.98%
2014-04-04 0 0.204 0.202 0.207 0.197 0.213 7,300,000 1,509,880 0.2068 20.19 20.00 20.49 19.50 21.08 73,745 20.474 3.55%
2014-04-03 0 0.197 0.195 0.197 0.192 0.197 80,000 15,480 0.1935 19.50 19.30 19.50 19.01 19.50 808 19.155 -0.51%
2014-04-02 0 0.198 0.196 0.198 0.197 0.199 1,340,000 264,680 0.1975 19.60 19.40 19.60 19.50 19.70 13,537 19.553 0.51%
2014-04-01 0 0.197 0.196 0.197 0.195 0.200 7,230,000 1,422,640 0.1968 19.50 19.40 19.50 19.30 19.80 73,038 19.478 -1.50%
2014-03-31 0 0.200 0.200 0.202 0.200 0.210 8,570,000 1,734,390 0.2024 19.80 19.80 20.00 19.80 20.79 86,574 20.033 0.00%
2014-03-28 0 0.200 0.199 0.201 0.199 0.204 7,880,000 1,579,680 0.2005 19.80 19.70 19.90 19.70 20.19 79,604 19.844 0.00%
2014-03-27 0 0.200 0.199 0.200 0.199 0.210 13,510,000 2,721,280 0.2014 19.80 19.70 19.80 19.70 20.79 136,479 19.939 -4.31%
2014-03-26 0 0.209 0.205 0.209 0.203 0.212 8,320,000 1,722,680 0.2071 20.69 20.29 20.69 20.09 20.99 84,049 20.496 -1.88%
2014-03-25 0 0.213 0.210 0.214 0.210 0.233 6,680,000 1,463,360 0.2191 21.08 20.79 21.18 20.79 23.06 67,482 21.685 -8.58%
2014-03-24 0 0.233 0.233 0.234 0.231 0.237 3,020,000 708,110 0.2345 23.06 23.06 23.16 22.87 23.46 30,508 23.211 -1.27%
2014-03-21 0 0.236 0.233 0.236 0.232 0.238 8,160,000 1,909,140 0.2340 23.36 23.06 23.36 22.97 23.56 82,433 23.160 1.29%
2014-03-20 0 0.233 0.233 0.240 0.231 0.240 7,500,000 1,771,860 0.2362 23.06 23.06 23.76 22.87 23.76 75,765 23.386 -0.43%
2014-03-19 0 0.234 0.233 0.234 0.229 0.241 7,140,000 1,688,200 0.2364 23.16 23.06 23.16 22.67 23.86 72,129 23.405 -2.50%
2014-03-18 0 0.240 0.238 0.240 0.220 0.240 13,700,000 3,208,420 0.2342 23.76 23.56 23.76 21.78 23.76 138,398 23.183 10.09%
2014-03-17 0 0.218 0.215 0.218 0.209 0.220 5,443,000 1,180,643 0.2169 21.58 21.28 21.58 20.69 21.78 54,985 21.472 1.87%
2014-03-14 0 0.214 0.213 0.214 0.211 0.218 5,010,000 1,073,630 0.2143 21.18 21.08 21.18 20.89 21.58 50,611 21.213 -0.47%
2014-03-13 0 0.215 0.212 0.215 0.209 0.219 6,900,000 1,476,620 0.2140 21.28 20.99 21.28 20.69 21.68 69,704 21.184 1.90%
2014-03-12 0 0.211 0.208 0.211 0.205 0.217 3,600,000 748,100 0.2078 20.89 20.59 20.89 20.29 21.48 36,367 20.571 -0.47%
2014-03-11 0 0.212 0.210 0.212 0.206 0.218 12,000,000 2,533,520 0.2111 20.99 20.79 20.99 20.39 21.58 121,224 20.899 -4.07%
2014-03-10 0 0.221 0.218 0.221 0.217 0.227 6,080,000 1,335,140 0.2196 21.88 21.58 21.88 21.48 22.47 61,420 21.738 -3.49%
2014-03-07 0 0.229 0.224 0.229 0.212 0.241 13,710,000 3,094,980 0.2257 22.67 22.17 22.67 20.99 23.86 138,499 22.347 -4.98%
2014-03-06 0 0.241 0.238 0.242 0.212 0.250 17,710,000 4,116,240 0.2324 23.86 23.56 23.96 20.99 24.75 178,907 23.008 12.62%
2014-03-05 0 0.214 0.214 0.216 0.213 0.216 9,800,000 2,100,780 0.2144 21.18 21.18 21.38 21.08 21.38 99,000 21.220 0.00%
2014-03-04 0 0.214 0.213 0.214 0.211 0.215 8,720,000 1,860,480 0.2134 21.18 21.08 21.18 20.89 21.28 88,090 21.120 0.47%
2014-03-03 0 0.213 0.213 0.214 0.209 0.215 11,850,000 2,522,120 0.2128 21.08 21.08 21.18 20.69 21.28 119,709 21.069 0.47%
2014-02-28 0 0.212 0.212 0.213 0.209 0.215 11,090,000 2,342,550 0.2112 20.99 20.99 21.08 20.69 21.28 112,032 20.910 0.00%
2014-02-27 0 0.212 0.210 0.213 0.209 0.213 7,660,000 1,614,160 0.2107 20.99 20.79 21.08 20.69 21.08 77,382 20.860 -0.47%
2014-02-26 0 0.213 0.212 0.213 0.208 0.215 9,750,000 2,058,150 0.2111 21.08 20.99 21.08 20.59 21.28 98,495 20.896 0.47%
2014-02-25 0 0.212 0.207 0.213 0.205 0.220 10,000,000 2,111,700 0.2112 20.99 20.49 21.08 20.29 21.78 101,020 20.904 4.43%
2014-02-24 0 0.203 0.202 0.203 0.199 0.210 11,790,000 2,392,920 0.2030 20.09 20.00 20.09 19.70 20.79 119,103 20.091 3.05%
2014-02-21 0 0.197 0.197 0.199 0.197 0.201 6,520,000 1,297,520 0.1990 19.50 19.50 19.70 19.50 19.90 65,865 19.700 0.00%
2014-02-20 0 0.197 0.195 0.197 0.187 0.198 3,060,000 593,900 0.1941 19.50 19.30 19.50 18.51 19.60 30,912 19.212 0.51%
2014-02-19 0 0.196 0.190 0.196 0.186 0.196 2,430,000 466,290 0.1919 19.40 18.81 19.40 18.41 19.40 24,548 18.995 7.10%
2014-02-18 0 0.183 0.180 0.185 0.179 0.185 5,420,000 981,800 0.1811 18.12 17.82 18.31 17.72 18.31 54,753 17.931 0.00%
2014-02-17 0 0.183 0.173 0.184 0.183 0.187 22,980,000 4,207,720 0.1831 18.12 17.13 18.21 18.12 18.51 232,145 18.125 0.00%
2014-02-14 0 0.183 0.176 0.184 0.165 0.183 2,990,000 528,790 0.1769 18.12 17.42 18.21 16.33 18.12 30,205 17.507 0.00%
2014-02-13 0 0.183 0.175 0.184 0.178 0.183 840,000 152,300 0.1813 18.12 17.32 18.21 17.62 18.12 8,486 17.948 4.57%
2014-02-12 0 0.175 0.173 0.180 0.170 0.185 2,760,000 492,740 0.1785 17.32 17.13 17.82 16.83 18.31 27,882 17.673 0.00%
2014-02-11 0 0.175 0.175 0.185 0.173 0.186 800,000 146,200 0.1828 17.32 17.32 18.31 17.13 18.41 8,082 18.090 -5.91%
2014-02-10 0 0.186 0.174 0.186 0.174 0.186 420,000 75,560 0.1799 18.41 17.22 18.41 17.22 18.41 4,243 17.809 0.00%
2014-02-07 0 0.186 0.172 0.186 0.180 0.188 400,000 73,600 0.1840 18.41 17.03 18.41 17.82 18.61 4,041 18.214 5.08%
2014-02-06 0 0.177 0.175 0.185 0.177 0.186 960,000 177,500 0.1849 17.52 17.32 18.31 17.52 18.41 9,698 18.303 -3.80%
2014-02-05 0 0.184 0.184 0.190 0.180 0.185 820,000 149,280 0.1820 18.21 18.21 18.81 17.82 18.31 8,284 18.021 -3.16%
2014-02-04 0 0.190 0.180 0.190 0.180 0.190 200,000 37,000 0.1850 18.81 17.82 18.81 17.82 18.81 2,020 18.313 1.06%
2014-01-30 0 0.188 0.188 0.193 0.185 0.193 1,020,500 193,649 0.1898 18.61 18.61 19.11 18.31 19.11 10,309 18.784 -1.05%
2014-01-29 0 0.190 0.184 0.195 0.190 0.190 200,000 38,000 0.1900 18.81 18.21 19.30 18.81 18.81 2,020 18.808 0.00%
2014-01-28 0 0.190 0.190 0.195 0.181 0.198 6,780,000 1,331,420 0.1964 18.81 18.81 19.30 17.92 19.60 68,492 19.439 4.40%
2014-01-27 0 0.182 0.180 0.189 0.180 0.189 3,100,000 572,560 0.1847 18.02 17.82 18.71 17.82 18.71 31,316 18.283 -4.21%
2014-01-24 0 0.190 0.190 0.196 0.190 0.190 1,390,000 264,000 0.1899 18.81 18.81 19.40 18.81 18.81 14,042 18.801 0.00%
2014-01-23 0 0.190 0.190 0.195 0.190 0.192 1,640,000 312,440 0.1905 18.81 18.81 19.30 18.81 19.01 16,567 18.859 0.00%
2014-01-22 0 0.190 0.190 0.193 0.189 0.193 3,760,000 716,480 0.1906 18.81 18.81 19.11 18.71 19.11 37,984 18.863 -1.55%
2014-01-21 0 0.193 0.192 0.195 0.193 0.197 1,440,000 281,540 0.1955 19.11 19.01 19.30 19.11 19.50 14,547 19.354 -0.52%
2014-01-20 0 0.194 0.194 0.195 0.194 0.194 580,000 112,520 0.1940 19.20 19.20 19.30 19.20 19.20 5,859 19.204 0.52%
2014-01-17 0 0.193 0.191 0.196 0.190 0.197 1,800,000 347,820 0.1932 19.11 18.91 19.40 18.81 19.50 18,184 19.128 1.05%
2014-01-16 0 0.191 0.191 0.193 0.191 0.194 620,000 118,960 0.1919 18.91 18.91 19.11 18.91 19.20 6,263 18.993 -1.55%
2014-01-15 0 0.194 0.194 0.197 0.192 0.197 1,620,000 315,560 0.1948 19.20 19.20 19.50 19.01 19.50 16,365 19.282 2.65%
2014-01-14 0 0.189 0.190 0.200 0.189 0.192 1,650,000 315,200 0.1910 18.71 18.81 19.80 18.71 19.01 16,668 18.910 -2.07%
2014-01-13 0 0.193 0.192 0.199 0.193 0.193 1,720,000 332,200 0.1931 19.11 19.01 19.70 19.11 19.11 17,376 19.119 -1.03%
2014-01-10 0 0.195 0.195 0.200 0.193 0.212 10,440,000 2,096,580 0.2008 19.30 19.30 19.80 19.11 20.99 105,465 19.879 2.63%
2014-01-09 0 0.190 0.189 0.195 0.189 0.192 5,900,000 1,123,900 0.1905 18.81 18.71 19.30 18.71 19.01 59,602 18.857 0.00%
2014-01-08 0 0.190 0.189 0.191 0.189 0.198 5,280,000 1,015,260 0.1923 18.81 18.71 18.91 18.71 19.60 53,339 19.034 -1.04%
2014-01-07 0 0.192 0.192 0.193 0.192 0.199 9,810,000 1,918,850 0.1956 19.01 19.01 19.11 19.01 19.70 99,101 19.363 0.00%
2014-01-06 0 0.192 0.192 0.196 0.189 0.199 7,250,000 1,408,000 0.1942 19.01 19.01 19.40 18.71 19.70 73,240 19.225 -4.00%
2014-01-03 0 0.200 0.194 0.200 0.193 0.200 4,760,000 927,100 0.1948 19.80 19.20 19.80 19.11 19.80 48,086 19.280 2.56%
2014-01-02 0 0.195 0.195 0.198 0.193 0.197 10,620,000 2,060,980 0.1941 19.30 19.30 19.60 19.11 19.50 107,284 19.211 -3.47%
2013-12-31 0 0.202 0.189 0.203 0.198 0.214 1,120,000 224,080 0.2001 20.00 18.71 20.09 19.60 21.18 11,314 19.805 2.02%
2013-12-30 0 0.198 0.195 0.198 0.191 0.203 15,160,000 2,944,140 0.1942 19.60 19.30 19.60 18.91 20.09 153,147 19.224 0.00%
2013-12-27 0 0.198 0.194 0.198 0.193 0.220 11,960,000 2,397,960 0.2005 19.60 19.20 19.60 19.11 21.78 120,820 19.847 1.54%
2013-12-24 0 0.195 0.191 0.196 0.191 0.195 2,600,000 500,600 0.1925 19.30 18.91 19.40 18.91 19.30 26,265 19.059 0.52%
2013-12-23 0 0.194 0.193 0.196 0.188 0.194 5,380,000 1,030,720 0.1916 19.20 19.11 19.40 18.61 19.20 54,349 18.965 1.04%
2013-12-20 0 0.192 0.190 0.193 0.188 0.193 4,780,000 910,580 0.1905 19.01 18.81 19.11 18.61 19.11 48,288 18.857 2.13%
2013-12-19 0 0.188 0.188 0.190 0.188 0.192 4,310,000 819,230 0.1901 18.61 18.61 18.81 18.61 19.01 43,540 18.816 -1.05%
2013-12-18 0 0.190 0.188 0.190 0.188 0.192 2,930,000 559,500 0.1910 18.81 18.61 18.81 18.61 19.01 29,599 18.903 -1.04%
2013-12-17 0 0.192 0.189 0.192 0.189 0.196 4,200,000 807,140 0.1922 19.01 18.71 19.01 18.71 19.40 42,429 19.024 -1.03%
2013-12-16 0 0.194 0.194 0.195 0.182 0.195 4,320,000 819,200 0.1896 19.20 19.20 19.30 18.02 19.30 43,641 18.771 6.59%
2013-12-13 0 0.182 0.182 0.188 0.182 0.191 5,900,000 1,100,180 0.1865 18.02 18.02 18.61 18.02 18.91 59,602 18.459 -3.19%
2013-12-12 0 0.188 0.188 0.191 0.188 0.192 3,920,000 746,780 0.1905 18.61 18.61 18.91 18.61 19.01 39,600 18.858 0.00%
2013-12-11 0 0.188 0.188 0.189 0.187 0.195 3,358,000 635,606 0.1893 18.61 18.61 18.71 18.51 19.30 33,923 18.737 -0.53%
2013-12-10 0 0.189 0.189 0.193 0.188 0.198 2,350,000 449,540 0.1913 18.71 18.71 19.11 18.61 19.60 23,740 18.936 -2.07%
2013-12-09 0 0.193 0.192 0.200 0.189 0.203 15,540,000 3,085,280 0.1985 19.11 19.01 19.80 18.71 20.09 156,986 19.653 4.89%
2013-12-06 0 0.184 0.184 0.187 0.182 0.187 3,370,000 622,950 0.1849 18.21 18.21 18.51 18.02 18.51 34,044 18.298 1.10%
2013-12-05 0 0.182 0.182 0.184 0.182 0.186 4,080,000 750,800 0.1840 18.02 18.02 18.21 18.02 18.41 41,216 18.216 0.00%
2013-12-04 0 0.182 0.182 0.186 0.181 0.190 2,860,000 527,760 0.1845 18.02 18.02 18.41 17.92 18.81 28,892 18.267 -2.67%
2013-12-03 0 0.187 0.182 0.187 0.182 0.210 5,510,000 1,063,280 0.1930 18.51 18.02 18.51 18.02 20.79 55,662 19.102 3.31%
2013-12-02 0 0.181 0.181 0.182 0.168 0.183 8,810,000 1,577,540 0.1791 17.92 17.92 18.02 16.63 18.12 88,999 17.725 -1.63%
2013-11-29 0 0.184 0.184 0.188 0.184 0.191 11,000,000 2,053,090 0.1866 18.21 18.21 18.61 18.21 18.91 111,122 18.476 -0.54%
2013-11-28 0 0.185 0.185 0.186 0.183 0.187 5,980,000 1,104,780 0.1847 18.31 18.31 18.41 18.12 18.51 60,410 18.288 0.54%
2013-11-27 0 0.184 0.182 0.187 0.184 0.191 3,650,000 680,330 0.1864 18.21 18.02 18.51 18.21 18.91 36,872 18.451 0.00%
2013-11-26 0 0.184 0.183 0.186 0.184 0.190 8,320,000 1,546,340 0.1859 18.21 18.12 18.41 18.21 18.81 84,049 18.398 -0.54%
2013-11-25 0 0.185 0.185 0.192 0.185 0.201 27,200,000 5,334,580 0.1961 18.31 18.31 19.01 18.31 19.90 274,776 19.414 -7.50%
2013-11-22 0 0.200 0.199 0.200 0.196 0.202 5,670,000 1,122,200 0.1979 19.80 19.70 19.80 19.40 20.00 57,279 19.592 1.01%
2013-11-21 0 0.198 0.198 0.199 0.196 0.200 5,500,000 1,088,600 0.1979 19.60 19.60 19.70 19.40 19.80 55,561 19.593 0.00%
2013-11-20 0 0.198 0.196 0.198 0.182 0.212 32,710,000 6,231,780 0.1905 19.60 19.40 19.60 18.02 20.99 330,438 18.859 -1.98%
2013-11-19 0 0.202 0.201 0.204 0.196 0.205 4,920,000 981,140 0.1994 20.00 19.90 20.19 19.40 20.29 49,702 19.740 1.00%
2013-11-18 0 0.200 0.200 0.204 0.191 0.203 6,620,000 1,318,720 0.1992 19.80 19.80 20.19 18.91 20.09 66,876 19.719 3.09%
2013-11-15 0 0.194 0.192 0.194 0.188 0.198 4,110,000 794,190 0.1932 19.20 19.01 19.20 18.61 19.60 41,519 19.128 -3.00%
2013-11-14 0 0.200 0.196 0.201 0.186 0.200 23,660,000 4,552,360 0.1924 19.80 19.40 19.90 18.41 19.80 239,014 19.046 7.53%
2013-11-13 0 0.186 0.185 0.186 0.178 0.186 14,070,000 2,570,910 0.1827 18.41 18.31 18.41 17.62 18.41 142,136 18.088 1.64%
2013-11-12 0 0.183 0.182 0.183 0.176 0.183 5,140,000 919,300 0.1789 18.12 18.02 18.12 17.42 18.12 51,924 17.705 -2.66%
2013-11-11 0 0.188 0.187 0.190 0.178 0.230 17,390,000 3,498,900 0.2012 18.61 18.51 18.81 17.62 22.77 175,674 19.917 -8.74%
2013-11-08 1 0.206 0.198 0.208 0.170 0.220 19,630,000 3,928,610 0.2001 20.39 19.60 20.59 16.83 21.78 198,303 19.811 17.71%
2013-11-07 0 0.175 0.173 0.176 0.161 0.177 44,310,000 7,360,180 0.1661 17.32 17.13 17.42 15.94 17.52 447,621 16.443 4.79%
2013-11-06 0 0.167 0.165 0.167 0.164 0.170 35,410,000 5,880,670 0.1661 16.53 16.33 16.53 16.23 16.83 357,713 16.440 0.60%
2013-11-05 0 0.166 0.166 0.167 0.162 0.170 43,750,000 7,139,370 0.1632 16.43 16.43 16.53 16.04 16.83 441,964 16.154 4.40%
2013-11-04 0 0.159 0.157 0.159 0.156 0.159 42,190,000 6,630,430 0.1572 15.74 15.54 15.74 15.44 15.74 426,205 15.557 0.63%
2013-11-01 0 0.158 0.157 0.158 0.156 0.160 50,590,000 7,970,440 0.1575 15.64 15.54 15.64 15.44 15.84 511,062 15.596 -1.86%
2013-10-31 0 0.161 0.161 0.163 0.151 0.165 48,020,000 7,513,340 0.1565 15.94 15.94 16.14 14.95 16.33 485,100 15.488 4.55%
2013-10-30 0 0.154 0.154 0.155 0.150 0.154 12,260,000 1,868,540 0.1524 15.24 15.24 15.34 14.85 15.24 123,851 15.087 -1.28%
2013-10-29 0 0.156 0.156 0.157 0.151 0.156 1,370,000 208,380 0.1521 15.44 15.44 15.54 14.95 15.44 13,840 15.057 -1.27%
2013-10-28 0 0.158 0.156 0.160 0.150 0.160 1,550,000 241,660 0.1559 15.64 15.44 15.84 14.85 15.84 15,658 15.433 2.60%
2013-10-25 0 0.154 0.150 0.155 0.146 0.154 14,370,000 2,161,170 0.1504 15.24 14.85 15.34 14.45 15.24 145,166 14.888 0.00%
2013-10-24 0 0.154 0.150 0.154 0.150 0.164 25,960,000 4,077,820 0.1571 15.24 14.85 15.24 14.85 16.23 262,249 15.549 -0.65%
2013-10-23 0 0.155 0.155 0.156 0.139 0.155 42,640,000 6,322,750 0.1483 15.34 15.34 15.44 13.76 15.34 430,751 14.678 11.51%
2013-10-22 0 0.139 0.135 0.139 0.124 0.149 77,730,000 10,113,260 0.1301 13.76 13.36 13.76 12.27 14.75 785,232 12.879 12.10%
2013-10-21 0 0.124 0.124 0.127 0.119 0.129 20,550,000 2,552,930 0.1242 12.27 12.27 12.57 11.78 12.77 207,597 12.298 3.33%
2013-10-18 0 0.120 0.119 0.120 0.117 0.121 53,710,000 6,411,520 0.1194 11.88 11.78 11.88 11.58 11.98 542,581 11.817 1.69%
2013-10-17 0 0.118 0.117 0.118 0.116 0.119 55,660,000 6,555,380 0.1178 11.68 11.58 11.68 11.48 11.78 562,280 11.659 0.85%
2013-10-16 0 0.117 0.117 0.118 0.117 0.120 56,182,000 6,633,534 0.1181 11.58 11.58 11.68 11.58 11.88 567,553 11.688 0.86%
2013-10-15 0 0.116 0.116 0.118 0.115 0.121 75,230,000 8,866,140 0.1179 11.48 11.48 11.68 11.38 11.98 759,977 11.666 -4.13%
2013-10-11 0 0.121 0.121 0.122 0.113 0.122 16,370,000 1,928,460 0.1178 11.98 11.98 12.08 11.19 12.08 165,370 11.661 4.31%
2013-10-10 0 0.058 0.058 0.060 0.057 0.060 17,525,000 1,031,410 0.0589 11.48 11.48 11.88 11.28 11.88 88,519 11.652 -1.69%
2013-10-09 0 0.059 0.059 0.060 0.058 0.063 18,480,000 1,111,560 0.0601 11.68 11.68 11.88 11.48 12.47 93,343 11.908 -1.67%
2013-10-08 0 0.060 0.060 0.061 0.058 0.061 38,400,000 2,304,760 0.0600 11.88 11.88 12.08 11.48 12.08 193,959 11.883 3.45%
2013-10-07 0 0.058 0.058 0.059 0.056 0.059 18,020,000 1,034,660 0.0574 11.48 11.48 11.68 11.09 11.68 91,019 11.367 5.45%
2013-10-04 0 0.055 0.057 0.058 0.049 0.060 73,720,000 3,792,400 0.0514 10.89 11.28 11.48 9.701 11.88 372,361 10.185 0.00%
2013-10-03 0 0.055 0.053 0.055 0.050 0.055 34,020,000 1,750,460 0.0515 10.89 10.49 10.89 9.899 10.89 171,836 10.187 5.77%
2013-10-02 0 0.052 0.050 0.053 0.050 0.054 27,240,000 1,427,200 0.0524 10.29 9.899 10.49 9.899 10.69 137,590 10.373 -1.89%
2013-09-30 0 0.053 0.052 0.053 0.050 0.053 34,960,000 1,810,860 0.0518 10.49 10.29 10.49 9.899 10.49 176,584 10.255 3.92%
2013-09-27 0 0.051 0.049 0.051 0.049 0.052 22,720,000 1,142,040 0.0503 10.10 9.701 10.10 9.701 10.29 114,759 9.9516 0.00%
2013-09-26 0 0.051 0.050 0.051 0.050 0.052 29,600,000 1,516,360 0.0512 10.10 9.899 10.10 9.899 10.29 149,510 10.142 2.00%
2013-09-25 0 0.050 0.050 0.051 0.050 0.054 20,260,000 1,043,740 0.0515 9.899 9.899 10.10 9.899 10.69 102,334 10.199 -1.96%
2013-09-24 0 0.051 0.050 0.051 0.050 0.053 18,960,000 972,280 0.0513 10.10 9.899 10.10 9.899 10.49 95,767 10.153 -7.27%
2013-09-23 0 0.055 0.052 0.055 0.050 0.055 18,600,000 987,160 0.0531 10.89 10.29 10.89 9.899 10.89 93,949 10.507 10.00%
2013-09-19 0 0.050 0.049 0.052 0.049 0.052 17,300,000 878,860 0.0508 9.899 9.701 10.29 9.701 10.29 87,383 10.058 -1.96%
2013-09-18 0 0.051 0.049 0.051 0.048 0.052 16,920,000 842,920 0.0498 10.10 9.701 10.10 9.503 10.29 85,463 9.8630 2.00%
2013-09-17 0 0.050 0.049 0.051 0.049 0.054 23,880,000 1,247,240 0.0522 9.899 9.701 10.10 9.701 10.69 120,618 10.340 -3.85%
2013-09-16 0 0.052 0.052 0.054 0.050 0.059 19,924,000 1,091,476 0.0548 10.29 10.29 10.69 9.899 11.68 100,637 10.846 -8.77%
2013-09-13 0 0.057 0.055 0.058 0.053 0.057 19,640,000 1,083,620 0.0552 11.28 10.89 11.48 10.49 11.28 99,202 10.923 3.64%
2013-09-12 0 0.055 0.055 0.056 0.054 0.059 17,680,000 994,060 0.0562 10.89 10.89 11.09 10.69 11.68 89,302 11.131 -5.17%
2013-09-11 0 0.058 0.056 0.059 0.055 0.058 17,980,000 1,010,100 0.0562 11.48 11.09 11.68 10.89 11.48 90,817 11.122 0.00%
2013-09-10 0 0.058 0.054 0.059 0.055 0.059 23,800,000 1,359,300 0.0571 11.48 10.69 11.68 10.89 11.68 120,214 11.307 1.75%
2013-09-09 0 0.057 0.057 0.058 0.056 0.060 22,600,000 1,291,220 0.0571 11.28 11.28 11.48 11.09 11.88 114,153 11.311 -3.39%
2013-09-06 0 0.059 0.059 0.060 0.059 0.062 20,180,000 1,216,800 0.0603 11.68 11.68 11.88 11.68 12.27 101,930 11.938 -1.67%
2013-09-05 0 0.060 0.060 0.061 0.059 0.062 27,400,000 1,650,100 0.0602 11.88 11.88 12.08 11.68 12.27 138,398 11.923 5.26%
2013-09-04 0 0.057 0.056 0.058 0.057 0.059 20,200,000 1,170,140 0.0579 11.28 11.09 11.48 11.28 11.68 102,031 11.469 0.00%
2013-09-03 0 0.057 0.057 0.059 0.054 0.061 24,740,000 1,440,840 0.0582 11.28 11.28 11.68 10.69 12.08 124,962 11.530 -1.72%
2013-09-02 0 0.058 0.058 0.060 0.058 0.062 16,860,000 1,004,500 0.0596 11.48 11.48 11.88 11.48 12.27 85,160 11.795 0.00%
2013-08-30 0 0.058 0.055 0.058 0.054 0.059 18,780,000 1,065,700 0.0567 11.48 10.89 11.48 10.69 11.68 94,858 11.235 1.75%
2013-08-29 0 0.057 0.056 0.058 0.055 0.061 15,480,000 902,520 0.0583 11.28 11.09 11.48 10.89 12.08 78,190 11.543 -5.00%
2013-08-28 0 0.060 0.059 0.060 0.059 0.061 13,620,000 819,880 0.0602 11.88 11.68 11.88 11.68 12.08 68,795 11.918 -3.23%
2013-08-27 0 0.062 0.061 0.062 0.061 0.063 16,260,000 1,010,540 0.0621 12.27 12.08 12.27 12.08 12.47 82,130 12.304 0.00%
2013-08-26 0 0.062 0.061 0.062 0.060 0.062 17,520,000 1,072,340 0.0612 12.27 12.08 12.27 11.88 12.27 88,494 12.118 3.33%
2013-08-23 0 0.060 0.060 0.062 0.058 0.062 18,440,000 1,114,580 0.0604 11.88 11.88 12.27 11.48 12.27 93,141 11.967 -3.23%
2013-08-22 0 0.062 0.060 0.062 0.058 0.066 19,140,000 1,181,080 0.0617 12.27 11.88 12.27 11.48 13.07 96,677 12.217 -3.13%
2013-08-21 0 0.064 0.062 0.065 0.060 0.071 35,640,000 2,307,640 0.0647 12.67 12.27 12.87 11.88 14.06 180,018 12.819 4.92%
2013-08-20 0 0.061 0.059 0.061 0.047 0.065 21,640,000 1,259,020 0.0582 12.08 11.68 12.08 9.305 12.87 109,304 11.519 35.56%
2013-08-19 0 0.045 0.043 0.050 - - 0 0 - 8.909 8.513 9.899 - - 0 - 0.00%
2013-08-16 0 0.045 0.041 0.048 - - 0 0 - 8.909 8.117 9.503 - - 0 - 0.00%
2013-08-15 0 0.045 0.045 0.050 0.043 0.044 500,000 21,700 0.0434 8.909 8.909 9.899 8.513 8.711 2,526 8.5923 0.00%
2013-08-13 0 0.045 0.043 0.056 - - 0 0 - 8.909 8.513 11.09 - - 0 - 0.00%
2013-08-12 0 0.045 0.045 0.050 0.044 0.045 640,000 28,660 0.0448 8.909 8.909 9.899 8.711 8.909 3,233 8.8658 -4.26%
2013-08-09 0 0.047 0.047 0.049 0.047 0.049 520,000 25,140 0.0483 9.305 9.305 9.701 9.305 9.701 2,627 9.5716 -6.00%
2013-08-08 0 0.050 0.046 0.050 0.048 0.050 200,000 9,740 0.0487 9.899 9.107 9.899 9.503 9.899 1,010 9.6416 4.17%
2013-08-07 0 0.048 0.047 0.050 0.048 0.048 400,000 19,200 0.0480 9.503 9.305 9.899 9.503 9.503 2,020 9.5030 -5.88%
2013-08-06 0 0.051 0.046 0.054 0.043 0.051 1,040,000 52,220 0.0502 10.10 9.107 10.69 8.513 10.10 5,253 9.9409 8.51%
2013-08-05 0 0.047 0.048 0.049 0.043 0.052 7,720,000 371,580 0.0481 9.305 9.503 9.701 8.513 10.29 38,994 9.5292 11.90%
2013-08-02 0 0.042 0.041 0.044 0.042 0.046 4,220,000 183,500 0.0435 8.315 8.117 8.711 8.315 9.107 21,315 8.6088 -8.70%
2013-08-01 0 0.046 0.046 0.048 0.045 0.055 4,940,000 230,320 0.0466 9.107 9.107 9.503 8.909 10.89 24,952 9.2305 -8.00%
2013-07-31 0 0.050 0.045 0.050 0.045 0.053 2,920,000 141,760 0.0485 9.899 8.909 9.899 8.909 10.49 14,749 9.6115 19.05%
2013-07-30 0 0.042 0.040 0.044 0.042 0.042 100,000 4,200 0.0420 8.315 7.919 8.711 8.315 8.315 505 8.3152 5.00%
2013-07-29 0 0.040 0.037 0.042 0.040 0.040 500,000 20,000 0.0400 7.919 7.325 8.315 7.919 7.919 2,526 7.9192 0.00%
2013-07-26 0 0.040 0.036 0.040 0.040 0.040 20,000 800 0.0400 7.919 7.127 7.919 7.919 7.919 101 7.9192 2.56%
2013-07-25 0 0.039 0.039 0.045 0.039 0.039 4,000,000 156,000 0.0390 7.721 7.721 8.909 7.721 7.721 20,204 7.7212 -2.50%
2013-07-24 0 0.040 0.034 0.044 - - 0 0 - 7.919 6.731 8.711 - - 0 - 0.00%
2013-07-23 0 0.040 0.036 0.040 - - 0 0 - 7.919 7.127 7.919 - - 0 - 0.00%
2013-07-22 0 0.040 0.035 0.040 0.040 0.040 40,000 1,600 0.0400 7.919 6.929 7.919 7.919 7.919 202 7.9192 0.00%
2013-07-19 0 0.040 0.035 0.040 - - 0 0 - 7.919 6.929 7.919 - - 0 - 0.00%
2013-07-18 0 0.040 0.035 0.040 0.040 0.040 280,000 11,200 0.0400 7.919 6.929 7.919 7.919 7.919 1,414 7.9192 0.00%
2013-07-17 0 0.040 0.037 0.040 0.040 0.040 60,000 2,400 0.0400 7.919 7.325 7.919 7.919 7.919 303 7.9192 0.00%
2013-07-16 0 0.040 0.036 0.040 - - 0 0 - 7.919 7.127 7.919 - - 0 - 0.00%
2013-07-15 0 0.040 0.034 0.040 0.045 0.045 20,000 900 0.0450 7.919 6.731 7.919 8.909 8.909 101 8.9091 5.26%
2013-07-12 0 0.038 0.038 0.041 - - 0 0 - 7.523 7.523 8.117 - - 0 - 8.57%
2013-07-11 0 0.035 0.032 0.041 0.035 0.035 20,000 700 0.0350 6.929 6.335 8.117 6.929 6.929 101 6.9293 0.00%
2013-07-10 0 0.035 0.035 0.039 0.034 0.034 200,000 6,800 0.0340 6.929 6.929 7.721 6.731 6.731 1,010 6.7313 0.00%
2013-07-09 0 0.035 0.035 0.039 0.035 0.035 80,000 2,800 0.0350 6.929 6.929 7.721 6.929 6.929 404 6.9293 -10.26%
2013-07-08 0 0.039 0.034 0.039 - - 0 0 - 7.721 6.731 7.721 - - 0 - 0.00%
2013-07-05 0 0.039 0.036 0.042 0.036 0.039 11,400,000 410,760 0.0360 7.721 7.127 8.315 7.127 7.721 57,582 7.1335 11.43%
2013-07-04 0 0.035 0.031 0.037 - - 0 0 - 6.929 6.137 7.325 - - 0 - 0.00%
2013-07-03 0 0.035 0.034 0.035 0.035 0.035 420,000 14,700 0.0350 6.929 6.731 6.929 6.929 6.929 2,121 6.9293 -2.78%
2013-07-02 0 0.036 0.032 0.036 0.036 0.036 40,000 1,440 0.0360 7.127 6.335 7.127 7.127 7.127 202 7.1273 2.86%
2013-06-28 0 0.035 0.031 0.037 - - 0 0 - 6.929 6.137 7.325 - - 0 - 0.00%
2013-06-27 0 0.035 0.032 0.037 - - 0 0 - 6.929 6.335 7.325 - - 0 - 0.00%
2013-06-26 0 0.035 0.035 0.038 - - 0 0 - 6.929 6.929 7.523 - - 0 - 0.00%
2013-06-25 0 0.035 0.034 0.035 0.035 0.039 740,000 26,960 0.0364 6.929 6.731 6.929 6.929 7.721 3,738 7.2129 -10.26%
2013-06-24 0 0.039 0.035 0.040 0.035 0.039 6,300,000 245,560 0.0390 7.721 6.929 7.919 6.929 7.721 31,821 7.7168 0.00%
2013-06-21 0 0.039 0.038 0.039 0.039 0.039 20,000 780 0.0390 7.721 7.523 7.721 7.721 7.721 101 7.7212 -2.50%
2013-06-20 0 0.040 0.038 0.040 0.037 0.040 360,000 13,480 0.0374 7.919 7.523 7.919 7.325 7.919 1,818 7.4132 -4.76%
2013-06-19 0 0.042 0.038 0.042 - - 0 0 - 8.315 7.523 8.315 - - 0 - 0.00%
2013-06-18 0 0.042 0.040 0.042 0.037 0.042 420,000 16,640 0.0396 8.315 7.919 8.315 7.325 8.315 2,121 7.8438 5.00%
2013-06-17 0 0.040 0.037 0.042 - - 0 0 - 7.919 7.325 8.315 - - 0 - 0.00%
2013-06-14 0 0.040 0.037 0.042 - - 0 0 - 7.919 7.325 8.315 - - 0 - 0.00%
2013-06-13 0 0.040 0.038 0.040 - - 0 0 - 7.919 7.523 7.919 - - 0 - 0.00%
2013-06-11 0 0.040 0.040 0.041 0.038 0.041 2,120,000 83,440 0.0394 7.919 7.919 8.117 7.523 8.117 10,708 7.7922 -4.76%
2013-06-10 0 0.042 0.040 0.044 0.039 0.042 440,000 18,060 0.0410 8.315 7.919 8.711 7.721 8.315 2,222 8.1262 -6.67%
2013-06-07 0 0.045 0.042 0.049 - - 0 0 - 8.909 8.315 9.701 - - 0 - 0.00%
2013-06-06 0 0.045 0.041 0.047 - - 0 0 - 8.909 8.117 9.305 - - 0 - 0.00%
2013-06-05 0 0.045 0.042 0.047 0.045 0.045 1,020,000 45,900 0.0450 8.909 8.315 9.305 8.909 8.909 5,152 8.9091 0.00%
2013-06-04 0 0.045 0.041 0.049 - - 240,000 10,800 0.0450 8.909 8.117 9.701 - - 1,212 8.9091 0.00%
2013-06-03 0 0.045 0.042 0.049 - - 0 0 - 8.909 8.315 9.701 - - 0 - 0.00%
2013-05-31 0 0.045 0.042 0.045 0.042 0.046 960,000 41,560 0.0433 8.909 8.315 8.909 8.315 9.107 4,849 8.5709 7.14%
2013-05-30 0 0.042 0.040 0.042 0.042 0.042 240,000 10,080 0.0420 8.315 7.919 8.315 8.315 8.315 1,212 8.3152 -2.33%
2013-05-29 0 0.043 0.041 0.044 0.040 0.043 1,300,000 52,120 0.0401 8.513 8.117 8.711 7.919 8.513 6,566 7.9375 -2.27%
2013-05-28 0 0.044 0.041 0.044 0.044 0.044 20,000 880 0.0440 8.711 8.117 8.711 8.711 8.711 101 8.7111 10.00%
2013-05-27 0 0.040 0.044 0.045 0.040 0.043 40,000 1,660 0.0415 7.919 8.711 8.909 7.919 8.513 202 8.2162 -9.09%
2013-05-24 0 0.044 0.040 0.045 - - 0 0 - 8.711 7.919 8.909 - - 0 - 0.00%
2013-05-23 0 0.044 0.040 0.047 - - 0 0 - 8.711 7.919 9.305 - - 0 - 0.00%
2013-05-22 0 0.044 0.041 0.045 0.042 0.044 46,000 1,900 0.0413 8.711 8.117 8.909 8.315 8.711 232 8.1774 0.00%
2013-05-21 0 0.044 0.041 0.044 0.040 0.045 220,000 9,360 0.0425 8.711 8.117 8.711 7.919 8.909 1,111 8.4231 0.00%
2013-05-20 0 0.044 0.040 0.048 - - 240,000 10,560 0.0440 8.711 7.919 9.503 - - 1,212 8.7111 0.00%
2013-05-16 0 0.044 0.042 0.044 0.044 0.044 500,000 22,000 0.0440 8.711 8.315 8.711 8.711 8.711 2,526 8.7111 0.00%
2013-05-15 0 0.044 0.042 0.048 - - 0 0 - 8.711 8.315 9.503 - - 0 - 0.00%
2013-05-14 0 0.044 0.041 0.044 - - 0 0 - 8.711 8.117 8.711 - - 0 - -2.22%
2013-05-13 0 0.045 0.043 0.045 0.045 0.046 480,000 21,700 0.0452 8.909 8.513 8.909 8.909 9.107 2,424 8.9503 0.00%
2013-05-10 0 0.045 0.043 0.046 0.042 0.048 880,000 38,520 0.0438 8.909 8.513 9.107 8.315 9.503 4,445 8.6661 2.27%
2013-05-09 0 0.044 0.043 0.047 0.042 0.044 900,000 39,100 0.0434 8.711 8.513 9.305 8.315 8.711 4,546 8.6011 0.00%
2013-05-08 0 0.044 0.044 0.047 - - 0 0 - 8.711 8.711 9.305 - - 0 - 0.00%
2013-05-07 0 0.044 0.043 0.044 0.042 0.044 260,000 11,160 0.0429 8.711 8.513 8.711 8.315 8.711 1,313 8.4979 -2.22%
2013-05-06 0 0.045 0.045 0.046 0.045 0.045 1,000,000 45,000 0.0450 8.909 8.909 9.107 8.909 8.909 5,051 8.9091 -2.17%
2013-05-03 0 0.046 0.046 0.048 0.046 0.046 400,000 18,400 0.0460 9.107 9.107 9.503 9.107 9.107 2,020 9.1071 0.00%
2013-05-02 0 0.046 0.044 0.048 0.046 0.047 3,500,000 164,200 0.0469 9.107 8.711 9.503 9.107 9.305 17,679 9.2881 -4.17%
2013-04-30 0 0.048 0.045 0.049 0.043 0.048 160,000 7,380 0.0461 9.503 8.909 9.701 8.513 9.503 808 9.1318 2.13%
2013-04-29 0 0.047 0.046 0.047 0.045 0.047 2,600,000 118,180 0.0455 9.305 9.107 9.305 8.909 9.305 13,133 8.9989 -4.08%
2013-04-26 0 0.049 0.047 0.049 0.048 0.055 3,020,000 147,240 0.0488 9.701 9.305 9.701 9.503 10.89 15,254 9.6525 2.08%
2013-04-25 0 0.048 0.048 0.051 0.047 0.066 50,200,000 3,251,440 0.0648 9.503 9.503 10.10 9.305 13.07 253,561 12.823 -12.73%
2013-04-24 0 0.055 0.048 0.055 - - 0 0 - 10.89 9.503 10.89 - - 0 - 0.00%
2013-04-23 0 0.055 0.047 0.063 - - 0 0 - 10.89 9.305 12.47 - - 0 - 0.00%
2013-04-22 0 0.055 0.048 0.055 - - 0 0 - 10.89 9.503 10.89 - - 0 - 0.00%
2013-04-19 0 0.055 0.048 0.055 0.043 0.055 240,000 12,720 0.0530 10.89 9.503 10.89 8.513 10.89 1,212 10.493 -6.78%
2013-04-18 0 0.059 0.047 0.059 - - 0 0 - 11.68 9.305 11.68 - - 0 - 0.00%
2013-04-17 0 0.059 0.050 0.058 - - 0 0 - 11.68 9.899 11.48 - - 0 - -1.67%
2013-04-16 0 0.060 0.047 0.060 - - 0 0 - 11.88 9.305 11.88 - - 0 - -3.23%
2013-04-15 0 0.062 0.062 0.063 0.051 0.064 50,480,000 3,159,060 0.0626 12.27 12.27 12.47 10.10 12.67 254,976 12.390 14.81%
2013-04-12 0 0.054 0.045 0.051 0.041 0.060 4,580,000 211,620 0.0462 10.69 8.909 10.10 8.117 11.88 23,134 9.1477 35.00%
2013-04-11 0 0.040 0.039 0.042 0.040 0.040 1,340,000 53,600 0.0400 7.919 7.721 8.315 7.919 7.919 6,768 7.9192 -4.76%
2013-04-10 0 0.042 0.039 0.043 0.042 0.042 540,000 22,680 0.0420 8.315 7.721 8.513 8.315 8.315 2,728 8.3152 0.00%
2013-04-09 0 0.042 0.040 0.042 0.040 0.042 1,400,000 58,160 0.0415 8.315 7.919 8.315 7.919 8.315 7,071 8.2246 -6.67%
2013-04-08 0 0.045 0.042 0.046 - - 0 0 - 8.909 8.315 9.107 - - 0 - 0.00%
2013-04-05 0 0.045 0.043 0.045 0.041 0.045 500,000 20,960 0.0419 8.909 8.513 8.909 8.117 8.909 2,526 8.2993 2.27%
2013-04-03 0 0.044 0.044 0.048 0.044 0.044 100,000 4,400 0.0440 8.711 8.711 9.503 8.711 8.711 505 8.7111 -10.20%
2013-04-02 0 0.049 0.044 0.049 0.048 0.050 200,000 9,680 0.0484 9.701 8.711 9.701 9.503 9.899 1,010 9.5822 8.89%
2013-03-28 0 0.045 0.043 0.049 0.043 0.048 730,000 31,850 0.0436 8.909 8.513 9.701 8.513 9.503 3,687 8.6379 -6.25%
2013-03-27 0 0.048 0.046 0.048 0.041 0.051 1,360,000 63,540 0.0467 9.503 9.107 9.503 8.117 10.10 6,869 9.2497 -20.00%
2013-03-26 0 0.060 0.060 0.062 0.047 0.068 172,920,000 11,658,320 0.0674 11.88 11.88 12.27 9.305 13.46 873,422 13.348 -4.76%
2013-03-25 0 0.063 0.053 0.063 0.040 0.063 1,300,000 68,500 0.0527 12.47 10.49 12.47 7.919 12.47 6,566 10.432 50.00%
2013-03-22 0 0.042 0.038 0.048 - - 0 0 - 8.315 7.523 9.503 - - 0 - 0.00%
2013-03-21 0 0.042 0.040 0.045 - - 0 0 - 8.315 7.919 8.909 - - 0 - 0.00%
2013-03-20 0 0.042 0.042 0.049 - - 0 0 - 8.315 8.315 9.701 - - 0 - 0.00%
2013-03-19 0 0.042 0.038 0.045 - - 0 0 - 8.315 7.523 8.909 - - 0 - 0.00%
2013-03-18 0 0.042 0.039 0.050 - - 0 0 - 8.315 7.721 9.899 - - 0 - 0.00%
2013-03-15 0 0.042 0.042 0.044 0.040 0.042 900,000 36,440 0.0405 8.315 8.315 8.711 7.919 8.315 4,546 8.0160 -4.55%
2013-03-14 0 0.044 0.040 0.046 - - 0 0 - 8.711 7.919 9.107 - - 0 - 0.00%
2013-03-13 0 0.044 0.040 0.049 - - 0 0 - 8.711 7.919 9.701 - - 0 - 0.00%
2013-03-12 0 0.044 0.046 0.047 0.044 0.050 2,320,000 109,160 0.0471 8.711 9.107 9.305 8.711 9.899 11,718 9.3153 10.00%
2013-03-11 0 0.040 0.040 0.050 0.040 0.043 180,000 7,420 0.0412 7.919 7.919 9.899 7.919 8.513 909 8.1612 -6.98%
2013-03-08 0 0.043 0.040 0.050 - - 0 0 - 8.513 7.919 9.899 - - 0 - 0.00%
2013-03-07 0 0.043 0.040 0.050 - - 0 0 - 8.513 7.919 9.899 - - 0 - 0.00%
2013-03-06 0 0.043 0.043 0.048 0.043 0.046 441,000 19,593 0.0444 8.513 8.513 9.503 8.513 9.107 2,228 8.7960 -2.27%
2013-03-05 0 0.044 0.044 0.050 0.044 0.046 440,000 19,920 0.0453 8.711 8.711 9.899 8.711 9.107 2,222 8.9631 7.32%
2013-03-04 0 0.041 0.041 0.046 0.040 0.046 1,100,000 47,180 0.0429 8.117 8.117 9.107 7.919 9.107 5,556 8.4915 -18.00%
2013-03-01 0 0.050 0.049 0.053 - - 0 0 - 9.899 9.701 10.49 - - 0 - 0.00%
2013-02-28 0 0.050 0.047 0.050 0.053 0.053 40,000 2,120 0.0530 9.899 9.305 9.899 10.49 10.49 202 10.493 -1.96%
2013-02-27 0 0.051 0.047 0.052 0.046 0.051 140,000 6,940 0.0496 10.10 9.305 10.29 9.107 10.10 707 9.8141 10.87%
2013-02-26 0 0.046 0.046 0.051 0.045 0.051 1,440,000 67,220 0.0467 9.107 9.107 10.10 8.909 10.10 7,273 9.2418 2.22%
2013-02-25 0 0.045 0.044 0.045 0.041 0.048 1,680,000 73,720 0.0439 8.909 8.711 8.909 8.117 9.503 8,486 8.6875 -11.76%
2013-02-22 1 - - - - - 0 0 - 10.10 - - - - 0 - 0.00%
2013-02-21 1 - - - - - 0 0 - 10.10 - - - - 0 - 0.00%
2013-02-20 1 - - - - - 0 0 - 10.10 - - - - 0 - 0.00%
2013-02-19 1 - - - - - 0 0 - 10.10 - - - - 0 - 0.00%
2013-02-18 1 - - - - - 0 0 - 10.10 - - - - 0 - 0.00%
2013-02-15 1 - - - - - 0 0 - 10.10 - - - - 0 - 0.00%
2013-02-14 1 - - - - - 0 0 - 10.10 - - - - 0 - 0.00%
2013-02-08 1 - - - - - 0 0 - 10.10 - - - - 0 - 0.00%
2013-02-07 0 0.051 0.049 0.051 0.048 0.051 440,000 21,340 0.0485 10.10 9.701 10.10 9.503 10.10 2,222 9.6020 -1.92%
2013-02-06 0 0.052 0.051 0.053 0.050 0.052 920,000 46,680 0.0507 10.29 10.10 10.49 9.899 10.29 4,647 10.045 -1.89%
2013-02-05 0 0.053 0.051 0.053 0.052 0.060 5,760,000 325,940 0.0566 10.49 10.10 10.49 10.29 11.88 29,094 11.203 -5.36%
2013-02-04 0 0.056 0.056 0.058 0.054 0.062 8,480,000 477,220 0.0563 11.09 11.09 11.48 10.69 12.27 42,833 11.141 -8.20%
2013-02-01 0 0.061 0.061 0.062 0.053 0.069 41,560,000 2,735,620 0.0658 12.08 12.08 12.27 10.49 13.66 209,920 13.032 -6.15%
2013-01-31 1 0.065 0.065 0.070 0.052 0.080 41,300,000 2,766,880 0.0670 12.87 12.87 13.86 10.29 15.84 208,607 13.264 54.76%
2013-01-30 0 0.042 0.042 0.044 0.040 0.046 1,135,000 50,715 0.0447 8.315 8.315 8.711 7.919 9.107 5,733 8.8463 -8.70%
2013-01-29 0 0.046 0.043 0.049 - - 0 0 - 9.107 8.513 9.701 - - 0 - 0.00%
2013-01-28 0 0.046 0.043 0.050 - - 0 0 - 9.107 8.513 9.899 - - 0 - 0.00%
2013-01-25 0 0.046 0.046 0.051 0.045 0.045 100,000 4,500 0.0450 9.107 9.107 10.10 8.909 8.909 505 8.9091 2.22%
2013-01-24 0 0.045 0.043 0.048 - - 0 0 - 8.909 8.513 9.503 - - 0 - 0.00%
2013-01-23 0 0.045 0.045 0.052 0.045 0.045 20,000 900 0.0450 8.909 8.909 10.29 8.909 8.909 101 8.9091 -4.26%
2013-01-22 0 0.047 0.045 0.047 0.042 0.047 740,000 33,880 0.0458 9.305 8.909 9.305 8.315 9.305 3,738 9.0643 2.17%
2013-01-21 0 0.046 0.046 0.050 - - 0 0 - 9.107 9.107 9.899 - - 0 - 0.00%
2013-01-18 0 0.046 0.045 0.046 0.045 0.046 480,000 21,800 0.0454 9.107 8.909 9.107 8.909 9.107 2,424 8.9916 -4.17%
2013-01-17 0 0.048 0.046 0.049 0.045 0.048 1,040,000 47,700 0.0459 9.503 9.107 9.701 8.909 9.503 5,253 9.0804 6.67%
2013-01-16 0 0.045 0.042 0.045 - - 200,000 9,000 0.0450 8.909 8.315 8.909 - - 1,010 8.9091 0.00%
2013-01-15 0 0.045 0.042 0.045 0.040 0.045 220,000 9,800 0.0445 8.909 8.315 8.909 7.919 8.909 1,111 8.8191 0.00%
2013-01-14 0 0.045 0.043 0.045 0.040 0.046 2,980,000 131,440 0.0441 8.909 8.513 8.909 7.919 9.107 15,052 8.7324 -6.25%
2013-01-11 0 0.048 0.046 0.052 0.046 0.055 1,580,000 80,600 0.0510 9.503 9.107 10.29 9.107 10.89 7,981 10.099 -12.73%
2013-01-10 0 0.055 0.054 0.056 0.053 0.057 5,544,590 304,552 0.0549 10.89 10.69 11.09 10.49 11.28 28,006 10.875 -9.84%
2013-01-09 0 0.061 0.055 0.061 0.024 0.065 520,000 31,520 0.0606 12.08 10.89 12.08 4.752 12.87 2,627 12.001 -10.29%
2013-01-08 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2013-01-07 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2013-01-04 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2013-01-03 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-12-31 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-12-28 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-12-27 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-12-24 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-12-21 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-12-20 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-12-19 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-12-18 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-12-17 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-12-14 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-12-13 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-12-12 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-12-05 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-12-04 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-22 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-21 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-20 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-19 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-16 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-15 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-14 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-13 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-12 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-09 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-08 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-07 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-06 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-05 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-02 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-11-01 1 - - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2012-10-31 0 0.068 0.060 0.068 0.060 0.068 3,620,000 228,560 0.0631 13.46 11.88 13.46 11.88 13.46 18,285 12.500 4.62%
2012-10-30 0 0.065 0.060 0.069 0.055 0.065 1,520,000 89,180 0.0587 12.87 11.88 13.66 10.89 12.87 7,678 11.616 8.33%
2012-10-29 0 0.060 0.055 0.060 0.060 0.060 4,000,000 240,000 0.0600 11.88 10.89 11.88 11.88 11.88 20,204 11.879 0.00%
2012-10-26 0 0.060 0.065 0.069 0.060 0.065 51,500,000 3,091,240 0.0600 11.88 12.87 13.66 11.88 12.87 260,128 11.884 0.00%
2012-10-25 0 0.060 0.060 0.067 0.060 0.060 140,000 8,400 0.0600 11.88 11.88 13.26 11.88 11.88 707 11.879 0.00%
2012-10-24 0 0.060 0.059 0.067 0.060 0.062 1,000,000 60,400 0.0604 11.88 11.68 13.26 11.88 12.27 5,051 11.958 0.00%
2012-10-22 0 0.060 0.064 0.065 0.052 0.056 60,000 3,200 0.0533 11.88 12.67 12.87 10.29 11.09 303 10.559 0.00%
2012-10-19 0 0.060 0.056 0.067 - - 0 0 - 11.88 11.09 13.26 - - 0 - 0.00%
2012-10-18 0 0.060 0.049 0.067 - - 0 0 - 11.88 9.701 13.26 - - 0 - 0.00%
2012-10-17 0 0.060 0.060 0.065 0.058 0.058 40,000 2,320 0.0580 11.88 11.88 12.87 11.48 11.48 202 11.483 -10.45%
2012-10-16 0 0.067 0.059 0.069 - - 0 0 - 13.26 11.68 13.66 - - 0 - 0.00%
2012-10-15 0 0.067 0.067 0.068 0.067 0.067 260,000 17,420 0.0670 13.26 13.26 13.46 13.26 13.26 1,313 13.265 -1.47%
2012-10-12 0 0.068 0.062 0.068 0.065 0.068 920,000 59,860 0.0651 13.46 12.27 13.46 12.87 13.46 4,647 12.882 4.62%
2012-10-11 0 0.065 0.058 0.069 - - 20,000 1,380 0.0690 12.87 11.48 13.66 - - 101 13.661 0.00%
2012-10-10 0 0.065 0.060 0.065 0.063 0.065 200,000 12,800 0.0640 12.87 11.88 12.87 12.47 12.87 1,010 12.671 -5.80%
2012-10-09 0 0.069 0.060 0.069 - - 0 0 - 13.66 11.88 13.66 - - 0 - 0.00%
2012-10-08 0 0.069 0.056 0.069 - - 0 0 - 13.66 11.09 13.66 - - 0 - 0.00%
2012-10-05 0 0.069 0.068 0.072 0.069 0.070 300,000 20,900 0.0697 13.66 13.46 14.25 13.66 13.86 1,515 13.793 1.47%
2012-10-04 0 0.068 0.060 0.072 - - 0 0 - 13.46 11.88 14.25 - - 0 - 0.00%
2012-10-03 0 0.068 0.064 0.070 0.068 0.068 200,000 13,600 0.0680 13.46 12.67 13.86 13.46 13.46 1,010 13.463 0.00%
2012-09-28 0 0.068 0.060 0.070 - - 0 0 - 13.46 11.88 13.86 - - 0 - 0.00%
2012-09-27 0 0.068 0.057 0.069 0.068 0.068 5,000,000 340,000 0.0680 13.46 11.28 13.66 13.46 13.46 25,255 13.463 6.25%
2012-09-26 0 0.064 0.057 0.069 - - 0 0 - 12.67 11.28 13.66 - - 0 - 0.00%
2012-09-25 0 0.064 0.059 0.068 - - 0 0 - 12.67 11.68 13.46 - - 0 - 0.00%
2012-09-24 0 0.064 0.058 0.065 0.055 0.064 860,000 51,480 0.0599 12.67 11.48 12.87 10.89 12.67 4,344 11.851 1.59%
2012-09-21 0 0.063 0.063 0.069 - - 0 0 - 12.47 12.47 13.66 - - 0 - 1.61%
2012-09-20 0 0.062 0.062 0.068 0.062 0.068 260,000 17,320 0.0666 12.27 12.27 13.46 12.27 13.46 1,313 13.189 -8.82%
2012-09-19 0 0.068 0.057 0.068 0.068 0.068 20,000 1,360 0.0680 13.46 11.28 13.46 13.46 13.46 101 13.463 0.00%
2012-09-18 0 0.068 0.055 0.068 - - 0 0 - 13.46 10.89 13.46 - - 0 - -1.45%
2012-09-17 0 0.069 0.054 0.069 - - 0 0 - 13.66 10.69 13.66 - - 0 - 0.00%
2012-09-14 0 0.069 0.056 0.069 0.069 0.070 3,640,000 254,200 0.0698 13.66 11.09 13.66 13.66 13.86 18,386 13.826 7.81%
2012-09-13 0 0.064 0.057 0.077 - - 0 0 - 12.67 11.28 15.24 - - 0 - 0.00%
2012-09-12 0 0.064 0.058 0.077 - - 0 0 - 12.67 11.48 15.24 - - 0 - 0.00%
2012-09-11 0 0.064 0.064 0.067 0.063 0.065 1,100,000 69,900 0.0635 12.67 12.67 13.26 12.47 12.87 5,556 12.581 -4.48%
2012-09-10 0 0.067 0.060 0.070 - - 0 0 - 13.26 11.88 13.86 - - 0 - 0.00%
2012-09-07 0 0.067 0.055 0.068 - - 0 0 - 13.26 10.89 13.46 - - 0 - 0.00%
2012-09-06 0 0.067 0.057 0.067 - - 0 0 - 13.26 11.28 13.26 - - 0 - 0.00%
2012-09-05 0 0.067 0.056 0.067 0.070 0.070 20,000 1,400 0.0700 13.26 11.09 13.26 13.86 13.86 101 13.859 3.08%
2012-09-04 0 0.065 0.051 0.066 0.066 0.066 1,200,000 79,200 0.0660 12.87 10.10 13.07 13.07 13.07 6,061 13.067 10.17%
2012-09-03 0 0.059 0.057 0.067 0.059 0.059 100,000 5,900 0.0590 11.68 11.28 13.26 11.68 11.68 505 11.681 1.72%
2012-08-31 0 0.058 0.058 0.066 0.058 0.058 1,120,000 64,960 0.0580 11.48 11.48 13.07 11.48 11.48 5,657 11.483 -3.33%
2012-08-30 0 0.060 0.060 0.063 0.060 0.065 700,000 45,000 0.0643 11.88 11.88 12.47 11.88 12.87 3,536 12.727 -7.69%
2012-08-29 0 0.065 0.059 0.070 - - 0 0 - 12.87 11.68 13.86 - - 0 - 0.00%
2012-08-28 0 0.065 0.060 0.070 0.065 0.065 600,000 39,000 0.0650 12.87 11.88 13.86 12.87 12.87 3,031 12.869 0.00%
2012-08-27 0 0.065 0.060 0.069 0.065 0.065 410,000 26,500 0.0646 12.87 11.88 13.66 12.87 12.87 2,071 12.796 0.00%
2012-08-24 0 0.065 0.064 0.072 0.065 0.065 60,000 3,900 0.0650 12.87 12.67 14.25 12.87 12.87 303 12.869 0.00%
2012-08-23 0 0.065 0.065 0.070 0.065 0.070 460,000 31,640 0.0688 12.87 12.87 13.86 12.87 13.86 2,323 13.618 -7.14%
2012-08-22 0 0.070 0.063 0.070 0.070 0.070 300,000 21,000 0.0700 13.86 12.47 13.86 13.86 13.86 1,515 13.859 4.48%
2012-08-21 0 0.067 0.065 0.068 0.059 0.070 740,000 48,840 0.0660 13.26 12.87 13.46 11.68 13.86 3,738 13.067 -2.90%
2012-08-20 0 0.069 0.064 0.069 0.070 0.070 300,000 21,000 0.0700 13.66 12.67 13.66 13.86 13.86 1,515 13.859 0.00%
2012-08-17 0 0.069 0.062 0.069 - - 0 0 - 13.66 12.27 13.66 - - 0 - -5.48%
2012-08-16 0 0.073 0.065 0.073 - - 0 0 - 14.45 12.87 14.45 - - 0 - -1.35%
2012-08-15 0 0.074 0.065 0.074 0.074 0.074 360,000 26,640 0.0740 14.65 12.87 14.65 14.65 14.65 1,818 14.651 -1.33%
2012-08-14 0 0.075 0.060 0.075 0.074 0.075 500,000 37,400 0.0748 14.85 11.88 14.85 14.65 14.85 2,526 14.809 7.14%
2012-08-13 0 0.070 0.060 0.075 - - 0 0 - 13.86 11.88 14.85 - - 0 - 0.00%
2012-08-10 0 0.070 0.066 0.070 - - 20,000 1,420 0.0710 13.86 13.07 13.86 - - 101 14.057 -1.41%
2012-08-09 0 0.071 0.063 0.072 - - 0 0 - 14.06 12.47 14.25 - - 0 - 0.00%
2012-08-08 0 0.071 0.067 0.078 0.067 0.071 660,000 45,020 0.0682 14.06 13.26 15.44 13.26 14.06 3,334 13.505 0.00%
2012-08-07 0 0.071 0.070 0.071 0.066 0.071 1,020,000 68,320 0.0670 14.06 13.86 14.06 13.07 14.06 5,152 13.261 0.00%
2012-08-06 0 0.071 0.064 0.071 - - 0 0 - 14.06 12.67 14.06 - - 0 - 0.00%
2012-08-03 0 0.071 0.068 0.071 0.070 0.071 360,000 25,360 0.0704 14.06 13.46 14.06 13.86 14.06 1,818 13.947 -5.33%
2012-08-02 0 0.075 0.068 0.075 0.077 0.077 20,000 1,540 0.0770 14.85 13.46 14.85 15.24 15.24 101 15.244 5.63%
2012-08-01 0 0.071 0.069 0.071 0.069 0.071 700,000 48,900 0.0699 14.06 13.66 14.06 13.66 14.06 3,536 13.830 0.00%
2012-07-31 0 0.071 0.069 0.071 0.068 0.071 700,000 48,680 0.0695 14.06 13.66 14.06 13.46 14.06 3,536 13.768 4.41%
2012-07-30 0 0.068 0.062 0.071 0.070 0.070 800,000 56,000 0.0700 13.46 12.27 14.06 13.86 13.86 4,041 13.859 0.00%
2012-07-27 0 0.068 0.064 0.071 - - 0 0 - 13.46 12.67 14.06 - - 0 - 0.00%
2012-07-26 0 0.068 0.063 0.069 - - 0 0 - 13.46 12.47 13.66 - - 0 - 0.00%
2012-07-25 0 0.068 0.061 0.068 0.063 0.068 2,860,000 183,500 0.0642 13.46 12.08 13.46 12.47 13.46 14,446 12.703 4.62%
2012-07-24 0 0.065 0.064 0.068 0.062 0.065 1,640,000 102,200 0.0623 12.87 12.67 13.46 12.27 12.87 8,284 12.338 -13.33%
2012-07-23 0 0.075 0.068 0.075 0.068 0.075 90,000 6,240 0.0693 14.85 13.46 14.85 13.46 14.85 455 13.727 0.00%
2012-07-20 0 0.075 0.069 0.078 - - 0 0 - 14.85 13.66 15.44 - - 0 - 0.00%
2012-07-19 0 0.075 0.075 0.080 0.075 0.078 920,000 69,200 0.0752 14.85 14.85 15.84 14.85 15.44 4,647 14.892 2.74%
2012-07-18 0 0.073 0.068 0.076 - - 0 0 - 14.45 13.46 15.05 - - 0 - 0.00%
2012-07-17 0 0.073 0.073 0.074 0.071 0.082 5,700,000 418,860 0.0735 14.45 14.45 14.65 14.06 16.23 28,791 14.548 -13.10%
2012-07-16 0 0.084 0.084 0.092 0.082 0.082 700,000 57,400 0.0820 16.63 16.63 18.21 16.23 16.23 3,536 16.234 2.44%
2012-07-13 0 0.082 0.082 0.087 0.074 0.088 30,840,000 2,705,480 0.0877 16.23 16.23 17.22 14.65 17.42 155,773 17.368 0.00%
2012-07-12 0 0.082 0.082 0.092 0.082 0.082 420,000 34,440 0.0820 16.23 16.23 18.21 16.23 16.23 2,121 16.234 -2.38%
2012-07-11 0 0.084 0.084 0.094 0.081 0.083 300,000 24,660 0.0822 16.63 16.63 18.61 16.04 16.43 1,515 16.274 2.44%
2012-07-10 0 0.082 0.082 0.094 0.080 0.082 1,600,000 128,040 0.0800 16.23 16.23 18.61 15.84 16.23 8,082 15.843 10.81%
2012-07-09 0 0.074 0.074 0.080 0.071 0.074 240,000 17,400 0.0725 14.65 14.65 15.84 14.06 14.65 1,212 14.354 -6.33%
2012-07-06 0 0.079 0.073 0.080 - - 0 0 - 15.64 14.45 15.84 - - 0 - 0.00%
2012-07-05 0 0.079 0.071 0.080 0.079 0.079 180,000 14,220 0.0790 15.64 14.06 15.84 15.64 15.64 909 15.640 0.00%
2012-07-04 0 0.079 0.072 0.080 - - 0 0 - 15.64 14.25 15.84 - - 0 - 0.00%
2012-07-03 0 0.079 0.079 0.080 0.070 0.070 2,800,000 196,000 0.0700 15.64 15.64 15.84 13.86 13.86 14,143 13.859 0.00%
2012-06-29 0 0.079 0.071 0.079 - - 0 0 - 15.64 14.06 15.64 - - 0 - 0.00%
2012-06-28 0 0.079 0.072 0.080 - - 0 0 - 15.64 14.25 15.84 - - 0 - 0.00%
2012-06-27 0 0.079 0.073 0.080 0.068 0.079 100,000 7,180 0.0718 15.64 14.45 15.84 13.46 15.64 505 14.215 -1.25%
2012-06-26 0 0.080 0.070 0.095 - - 0 0 - 15.84 13.86 18.81 - - 0 - 0.00%
2012-06-25 0 0.080 0.070 0.095 - - 0 0 - 15.84 13.86 18.81 - - 0 - 0.00%
2012-06-22 0 0.080 0.073 0.095 0.080 0.080 360,000 28,800 0.0800 15.84 14.45 18.81 15.84 15.84 1,818 15.838 0.00%
2012-06-21 0 0.080 0.080 0.095 0.080 0.080 180,000 14,400 0.0800 15.84 15.84 18.81 15.84 15.84 909 15.838 0.00%
2012-06-20 0 0.080 0.072 - - - 0 0 - 15.84 14.25 - - - 0 - 0.00%
2012-06-19 0 0.080 0.073 - - - 0 0 - 15.84 14.45 - - - 0 - 0.00%
2012-06-18 0 0.080 0.071 - - - 0 0 - 15.84 14.06 - - - 0 - 0.00%
2012-06-15 0 0.080 0.075 0.095 - - 0 0 - 15.84 14.85 18.81 - - 0 - 0.00%
2012-06-14 0 0.080 0.074 0.095 0.080 0.080 160,000 12,800 0.0800 15.84 14.65 18.81 15.84 15.84 808 15.838 0.00%
2012-06-13 0 0.080 0.074 - - - 0 0 - 15.84 14.65 - - - 0 - 0.00%
2012-06-12 0 0.080 0.074 0.088 - - 0 0 - 15.84 14.65 17.42 - - 0 - 0.00%
2012-06-11 0 0.080 0.074 - 0.080 0.080 200,000 16,000 0.0800 15.84 14.65 - 15.84 15.84 1,010 15.838 0.00%
2012-06-08 0 0.080 0.076 0.080 0.080 0.080 4,260,000 340,800 0.0800 15.84 15.05 15.84 15.84 15.84 21,517 15.838 -1.23%
2012-06-07 0 0.081 0.079 0.081 0.070 0.083 11,600,000 928,440 0.0800 16.04 15.64 16.04 13.86 16.43 58,592 15.846 -1.22%
2012-06-06 0 0.082 0.080 0.082 0.079 0.083 9,980,000 810,440 0.0812 16.23 15.84 16.23 15.64 16.43 50,409 16.077 0.00%
2012-06-05 0 0.082 0.080 0.082 0.080 0.083 9,375,000 761,900 0.0813 16.23 15.84 16.23 15.84 16.43 47,353 16.090 0.00%
2012-06-04 0 0.082 0.081 0.082 0.077 0.082 9,000,000 710,900 0.0790 16.23 16.04 16.23 15.24 16.23 45,459 15.638 0.00%
2012-06-01 0 0.082 0.080 0.083 0.081 0.085 13,220,000 1,098,060 0.0831 16.23 15.84 16.43 16.04 16.83 66,774 16.444 -2.38%
2012-05-31 0 0.084 0.083 0.084 0.081 0.084 9,840,000 814,540 0.0828 16.63 16.43 16.63 16.04 16.63 49,702 16.388 0.00%
2012-05-30 0 0.084 0.083 0.084 0.082 0.085 9,640,000 798,620 0.0828 16.63 16.43 16.63 16.23 16.83 48,692 16.402 -1.18%
2012-05-29 0 0.085 0.083 0.085 0.083 0.085 9,120,000 766,860 0.0841 16.83 16.43 16.83 16.43 16.83 46,065 16.647 0.00%
2012-05-28 0 0.085 0.083 0.085 0.083 0.087 9,020,000 761,140 0.0844 16.83 16.43 16.83 16.43 17.22 45,560 16.706 1.19%
2012-05-25 0 0.084 0.083 0.084 0.083 0.085 8,960,000 755,080 0.0843 16.63 16.43 16.63 16.43 16.83 45,257 16.684 -1.18%
2012-05-24 0 0.085 0.084 0.085 0.082 0.085 8,820,000 739,880 0.0839 16.83 16.63 16.83 16.23 16.83 44,550 16.608 1.19%
2012-05-23 0 0.084 0.083 0.085 0.082 0.084 8,000,000 669,260 0.0837 16.63 16.43 16.83 16.23 16.63 40,408 16.562 -1.18%
2012-05-22 0 0.085 0.084 0.085 0.083 0.088 8,440,000 716,960 0.0849 16.83 16.63 16.83 16.43 17.42 42,631 16.818 0.00%
2012-05-21 0 0.085 0.084 0.085 0.083 0.085 7,560,000 635,660 0.0841 16.83 16.63 16.83 16.43 16.83 38,186 16.647 1.19%
2012-05-18 0 0.084 0.083 0.084 0.084 0.086 6,240,000 530,700 0.0850 16.63 16.43 16.63 16.63 17.03 31,518 16.838 -2.33%
2012-05-17 0 0.086 0.083 0.085 0.078 0.086 8,120,000 666,300 0.0821 17.03 16.43 16.83 15.44 17.03 41,014 16.246 0.00%
2012-05-16 0 0.086 0.085 0.087 0.085 0.090 7,040,000 624,680 0.0887 17.03 16.83 17.22 16.83 17.82 35,559 17.567 -4.44%
2012-05-15 0 0.090 0.087 0.090 0.085 0.090 7,660,000 666,080 0.0870 17.82 17.22 17.82 16.83 17.82 38,691 17.215 3.45%
2012-05-14 0 0.087 0.089 0.090 0.084 0.089 6,480,000 556,020 0.0858 17.22 17.62 17.82 16.63 17.62 32,731 16.988 3.57%
2012-05-11 0 0.084 0.084 0.085 0.082 0.088 6,080,000 519,820 0.0855 16.63 16.63 16.83 16.23 17.42 30,710 16.927 -3.45%
2012-05-10 0 0.087 0.086 0.087 0.085 0.088 5,620,000 485,120 0.0863 17.22 17.03 17.22 16.83 17.42 28,387 17.090 0.00%
2012-05-09 0 0.087 0.086 0.087 0.086 0.088 5,800,000 503,380 0.0868 17.22 17.03 17.22 17.03 17.42 29,296 17.183 -1.14%
2012-05-08 0 0.088 0.086 0.088 0.088 0.091 5,060,000 456,320 0.0902 17.42 17.03 17.42 17.42 18.02 25,558 17.854 -2.22%
2012-05-07 0 0.090 0.087 0.090 0.086 0.090 5,760,000 502,740 0.0873 17.82 17.22 17.82 17.03 17.82 29,094 17.280 3.45%
2012-05-04 0 0.087 0.085 0.087 0.086 0.087 6,940,000 597,940 0.0862 17.22 16.83 17.22 17.03 17.22 35,054 17.058 2.35%
2012-05-03 0 0.085 0.083 0.085 0.082 0.090 7,040,000 604,980 0.0859 16.83 16.43 16.83 16.23 17.82 35,559 17.013 -2.30%
2012-05-02 0 0.087 0.084 0.087 0.086 0.090 5,320,000 472,080 0.0887 17.22 16.63 17.22 17.03 17.82 26,871 17.568 -2.25%
2012-04-30 0 0.089 0.086 0.089 0.086 0.092 8,420,000 751,740 0.0893 17.62 17.03 17.62 17.03 18.21 42,530 17.676 -2.20%
2012-04-27 0 0.091 0.089 0.091 0.089 0.093 6,460,000 589,860 0.0913 18.02 17.62 18.02 17.62 18.41 32,630 18.077 1.11%
2012-04-26 0 0.090 0.089 0.090 0.087 0.092 6,460,000 578,740 0.0896 17.82 17.62 17.82 17.22 18.21 32,630 17.737 -1.10%
2012-04-25 0 0.091 0.090 0.091 0.089 0.092 7,440,000 672,900 0.0904 18.02 17.82 18.02 17.62 18.21 37,580 17.906 0.00%
2012-04-24 0 0.091 0.090 0.091 0.088 0.092 6,760,000 609,000 0.0901 18.02 17.82 18.02 17.42 18.21 34,145 17.836 0.00%
2012-04-23 0 0.091 0.090 0.091 0.090 0.093 5,040,000 460,980 0.0915 18.02 17.82 18.02 17.82 18.41 25,457 18.108 -2.15%
2012-04-20 0 0.093 0.092 0.093 0.091 0.097 7,680,000 715,820 0.0932 18.41 18.21 18.41 18.02 19.20 38,792 18.453 -2.11%
2012-04-19 0 0.095 0.093 0.095 0.091 0.102 7,060,000 692,880 0.0981 18.81 18.41 18.81 18.02 20.19 35,660 19.430 -6.86%
2012-04-18 0 0.102 0.101 0.103 0.086 0.102 8,000,000 734,840 0.0919 20.19 20.00 20.39 17.03 20.19 40,408 18.185 14.61%
2012-04-17 0 0.089 0.086 0.089 0.086 0.092 4,920,000 443,060 0.0901 17.62 17.03 17.62 17.03 18.21 24,851 17.829 -2.20%
2012-04-16 0 0.091 0.092 0.093 0.088 0.094 5,320,000 481,140 0.0904 18.02 18.21 18.41 17.42 18.61 26,871 17.905 -3.19%
2012-04-13 0 0.094 0.092 0.094 0.091 0.095 3,360,000 311,520 0.0927 18.61 18.21 18.61 18.02 18.81 16,971 18.356 0.00%
2012-04-12 0 0.094 0.093 0.094 0.094 0.102 4,140,000 414,880 0.1002 18.61 18.41 18.61 18.61 20.19 20,911 19.840 -6.93%
2012-04-11 0 0.101 0.102 0.103 0.100 0.103 6,000,000 604,960 0.1008 20.00 20.19 20.39 19.80 20.39 30,306 19.962 -1.94%
2012-04-10 0 0.103 0.102 0.104 0.102 0.106 5,960,000 617,040 0.1035 20.39 20.19 20.59 20.19 20.99 30,104 20.497 0.00%
2012-04-05 0 0.103 0.102 0.103 0.102 0.106 4,040,000 416,880 0.1032 20.39 20.19 20.39 20.19 20.99 20,406 20.429 -2.83%
2012-04-03 0 0.106 0.107 0.108 0.102 0.107 6,440,000 666,400 0.1035 20.99 21.18 21.38 20.19 21.18 32,529 20.487 3.92%
2012-04-02 0 0.102 0.102 0.103 0.100 0.108 7,200,000 749,540 0.1041 20.19 20.19 20.39 19.80 21.38 36,367 20.610 -4.67%
2012-03-30 0 0.107 0.106 0.107 0.103 0.109 11,440,000 1,205,900 0.1054 21.18 20.99 21.18 20.39 21.58 57,784 20.869 2.88%
2012-03-29 0 0.104 0.103 0.104 0.102 0.109 7,960,000 843,400 0.1060 20.59 20.39 20.59 20.19 21.58 40,206 20.977 0.00%
2012-03-28 0 0.104 0.103 0.107 0.103 0.112 5,640,000 598,140 0.1061 20.59 20.39 21.18 20.39 22.17 28,488 20.996 -6.31%
2012-03-27 0 0.111 0.110 0.111 0.103 0.113 10,900,000 1,191,640 0.1093 21.98 21.78 21.98 20.39 22.37 55,056 21.644 7.77%
2012-03-26 0 0.103 0.102 0.103 0.101 0.104 6,120,000 626,740 0.1024 20.39 20.19 20.39 20.00 20.59 30,912 20.275 1.98%
2012-03-23 0 0.101 0.100 0.101 0.100 0.103 5,340,000 538,720 0.1009 20.00 19.80 20.00 19.80 20.39 26,972 19.973 -1.94%
2012-03-22 0 0.103 0.103 0.104 0.101 0.111 8,640,000 909,100 0.1052 20.39 20.39 20.59 20.00 21.98 43,641 20.831 -2.83%
2012-03-21 0 0.106 0.105 0.106 0.100 0.110 8,640,000 901,420 0.1043 20.99 20.79 20.99 19.80 21.78 43,641 20.655 0.95%
2012-03-20 0 0.105 0.104 0.105 0.103 0.114 8,980,000 957,940 0.1067 20.79 20.59 20.79 20.39 22.57 45,358 21.119 -9.48%
2012-03-19 0 0.116 0.110 0.116 0.108 0.120 5,800,000 651,800 0.1124 22.97 21.78 22.97 21.38 23.76 29,296 22.249 -3.33%
2012-03-16 0 0.120 0.119 0.120 0.111 0.128 16,120,000 1,912,280 0.1186 23.76 23.56 23.76 21.98 25.34 81,422 23.486 8.11%
2012-03-15 0 0.111 0.110 0.112 0.095 0.118 11,800,000 1,241,560 0.1052 21.98 21.78 22.17 18.81 23.36 59,602 20.831 0.00%
2012-03-14 0 0.111 0.110 0.111 0.077 0.115 322,680,000 23,532,740 0.0729 21.98 21.78 21.98 15.24 22.77 1,629,863 14.438 33.73%
2012-03-13 1 - - - - - 0 0 - 16.43 - - - - 0 - 0.00%
2012-03-12 1 - - - - - 0 0 - 16.43 - - - - 0 - 0.00%
2012-03-09 0 0.083 0.080 0.083 0.080 0.085 1,820,000 151,340 0.0832 16.43 15.84 16.43 15.84 16.83 9,193 16.463 1.22%
2012-03-08 0 0.082 0.082 0.083 0.077 0.079 12,220,000 948,520 0.0776 16.23 16.23 16.43 15.24 15.64 61,723 15.367 5.13%
2012-03-07 0 0.078 0.075 0.078 0.070 0.078 11,940,000 913,180 0.0765 15.44 14.85 15.44 13.86 15.44 60,309 15.142 1.30%
2012-03-06 0 0.077 0.073 0.078 0.075 0.080 20,240,000 1,538,600 0.0760 15.24 14.45 15.44 14.85 15.84 102,233 15.050 -4.94%
2012-03-05 0 0.081 0.080 0.082 0.077 0.082 18,800,000 1,512,780 0.0805 16.04 15.84 16.23 15.24 16.23 94,959 15.931 0.00%
2012-03-02 0 0.081 0.077 0.081 0.077 0.082 30,220,000 2,370,780 0.0785 16.04 15.24 16.04 15.24 16.23 152,642 15.532 2.53%
2012-03-01 0 0.079 0.079 0.080 0.070 0.080 18,640,000 1,459,340 0.0783 15.64 15.64 15.84 13.86 15.84 94,151 15.500 6.76%
2012-02-29 0 0.074 0.065 0.074 - - 10,000 600 0.0600 14.65 12.87 14.65 - - 51 11.879 0.00%
2012-02-28 0 0.074 0.062 0.075 - - 0 0 - 14.65 12.27 14.85 - - 0 - 0.00%
2012-02-27 0 0.074 0.062 0.074 0.075 0.075 400,000 30,000 0.0750 14.65 12.27 14.65 14.85 14.85 2,020 14.848 -1.33%
2012-02-24 0 0.075 0.075 0.085 0.075 0.075 620,000 46,500 0.0750 14.85 14.85 16.83 14.85 14.85 3,132 14.848 7.14%
2012-02-23 0 0.070 0.070 0.075 - - 0 0 - 13.86 13.86 14.85 - - 0 - 0.00%
2012-02-22 0 0.070 0.068 0.075 - - 0 0 - 13.86 13.46 14.85 - - 0 - 0.00%
2012-02-21 0 0.070 0.070 0.074 0.065 0.065 40,000 2,600 0.0650 13.86 13.86 14.65 12.87 12.87 202 12.869 -6.67%
2012-02-20 0 0.075 0.065 0.075 0.075 0.075 300,000 22,500 0.0750 14.85 12.87 14.85 14.85 14.85 1,515 14.848 0.00%
2012-02-17 0 0.075 0.075 0.078 0.075 0.075 120,000 9,000 0.0750 14.85 14.85 15.44 14.85 14.85 606 14.848 -1.32%
2012-02-16 0 0.076 0.074 0.076 0.076 0.076 140,000 10,640 0.0760 15.05 14.65 15.05 15.05 15.05 707 15.046 -5.00%
2012-02-15 0 0.080 0.080 0.083 0.065 0.085 780,000 62,300 0.0799 15.84 15.84 16.43 12.87 16.83 3,940 15.813 0.00%
2012-02-14 0 0.080 0.074 0.088 - - 0 0 - 15.84 14.65 17.42 - - 0 - 0.00%
2012-02-13 0 0.080 0.073 0.080 - - 0 0 - 15.84 14.45 15.84 - - 0 - 0.00%
2012-02-10 0 0.080 0.070 0.080 0.080 0.080 20,000 1,600 0.0800 15.84 13.86 15.84 15.84 15.84 101 15.838 1.27%
2012-02-09 0 0.079 0.065 0.084 0.079 0.079 180,000 14,300 0.0794 15.64 12.87 16.63 15.64 15.64 909 15.728 -1.25%
2012-02-08 0 0.080 0.072 0.080 0.080 0.080 220,000 17,600 0.0800 15.84 14.25 15.84 15.84 15.84 1,111 15.838 6.67%
2012-02-07 0 0.075 0.068 0.080 0.070 0.075 15,200,000 1,090,140 0.0717 14.85 13.46 15.84 13.86 14.85 76,776 14.199 0.00%
2012-02-06 0 0.075 0.075 0.076 0.073 0.083 2,440,000 192,500 0.0789 14.85 14.85 15.05 14.45 16.43 12,324 15.619 2.74%
2012-02-03 0 0.073 0.068 0.073 0.052 0.138 2,840,000 208,040 0.0733 14.45 13.46 14.45 10.29 27.32 14,345 14.503 25.86%
2012-02-02 0 0.058 - 0.200 - - 0 0 - 11.48 - 39.60 - - 0 - 0.00%
2012-02-01 0 0.058 0.050 0.060 - - 0 0 - 11.48 9.899 11.88 - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 11.48 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 11.48 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 11.48 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 11.48 - - - - 0 - 0.00%
2012-01-20 0 0.058 0.052 0.058 0.058 0.058 1,000,000 58,000 0.0580 11.48 10.29 11.48 11.48 11.48 5,051 11.483 -3.33%
2012-01-19 0 0.060 0.050 0.060 0.058 0.060 60,000 3,560 0.0593 11.88 9.899 11.88 11.48 11.88 303 11.747 20.00%
2012-01-18 0 0.050 0.045 0.050 - - 0 0 - 9.899 8.909 9.899 - - 0 - 0.00%
2012-01-17 0 0.050 0.048 0.052 0.050 0.054 760,000 38,880 0.0512 9.899 9.503 10.29 9.899 10.69 3,839 10.128 0.00%
2012-01-16 0 0.050 0.050 0.055 0.043 0.058 1,200,000 58,440 0.0487 9.899 9.899 10.89 8.513 11.48 6,061 9.6416 0.00%
2012-01-13 0 0.050 0.047 0.054 - - 0 0 - 9.899 9.305 10.69 - - 0 - 0.00%
2012-01-12 0 0.050 0.050 0.054 0.050 0.050 9,300,000 465,000 0.0500 9.899 9.899 10.69 9.899 9.899 46,974 9.8990 0.00%
2012-01-11 0 0.050 0.047 0.050 0.048 0.055 15,740,000 768,860 0.0488 9.899 9.305 9.899 9.503 10.89 79,503 9.6708 -13.79%
2012-01-10 0 0.058 0.057 0.068 0.055 0.058 800,000 45,200 0.0565 11.48 11.28 13.46 10.89 11.48 4,041 11.186 3.57%
2012-01-09 0 0.056 0.056 0.068 0.055 0.056 440,000 24,600 0.0559 11.09 11.09 13.46 10.89 11.09 2,222 11.069 -11.11%
2012-01-06 0 0.063 0.059 0.065 - - 0 0 - 12.47 11.68 12.87 - - 0 - 0.00%
2012-01-05 0 0.063 0.063 0.064 0.057 0.063 1,140,000 69,600 0.0611 12.47 12.47 12.67 11.28 12.47 5,758 12.087 5.00%
2012-01-04 0 0.060 0.060 0.064 0.056 0.061 1,920,000 116,020 0.0604 11.88 11.88 12.67 11.09 12.08 9,698 11.963 0.00%
2012-01-03 0 0.060 0.058 0.062 0.060 0.060 400,000 24,000 0.0600 11.88 11.48 12.27 11.88 11.88 2,020 11.879 9.09%
2011-12-30 0 0.055 0.055 0.060 0.053 0.055 420,000 22,860 0.0544 10.89 10.89 11.88 10.49 10.89 2,121 10.776 3.77%
2011-12-29 0 0.053 0.053 0.058 0.053 0.053 22,000 1,150 0.0523 10.49 10.49 11.48 10.49 10.49 111 10.349 0.00%
2011-12-28 0 0.053 0.047 0.060 - - 0 0 - 10.49 9.305 11.88 - - 0 - 0.00%
2011-12-23 0 0.053 0.047 0.060 - - 0 0 - 10.49 9.305 11.88 - - 0 - 0.00%
2011-12-22 0 0.053 0.047 0.060 - - 0 0 - 10.49 9.305 11.88 - - 0 - 0.00%
2011-12-21 0 0.053 0.047 0.060 - - 0 0 - 10.49 9.305 11.88 - - 0 - 0.00%
2011-12-20 0 0.053 0.047 0.060 - - 0 0 - 10.49 9.305 11.88 - - 0 - 0.00%
2011-12-19 0 0.053 0.053 0.060 0.053 0.053 100,000 5,300 0.0530 10.49 10.49 11.88 10.49 10.49 505 10.493 0.00%
2011-12-16 0 0.053 0.047 0.060 - - 5,000 215 0.0430 10.49 9.305 11.88 - - 25 8.5131 0.00%
2011-12-15 0 0.053 0.053 0.056 0.052 0.052 120,000 6,240 0.0520 10.49 10.49 11.09 10.29 10.29 606 10.295 -7.02%
2011-12-14 0 0.057 0.054 0.066 - - 0 0 - 11.28 10.69 13.07 - - 0 - 0.00%
2011-12-13 0 0.057 0.050 0.062 0.057 0.057 500,000 28,500 0.0570 11.28 9.899 12.27 11.28 11.28 2,526 11.285 14.00%
2011-12-12 0 0.050 0.044 0.054 - - 0 0 - 9.899 8.711 10.69 - - 0 - 0.00%
2011-12-09 0 0.050 0.046 0.053 - - 0 0 - 9.899 9.107 10.49 - - 0 - 0.00%
2011-12-08 0 0.050 0.047 0.052 0.050 0.050 1,260,000 63,000 0.0500 9.899 9.305 10.29 9.899 9.899 6,364 9.8990 -7.41%
2011-12-07 0 0.054 0.045 0.060 - - 0 0 - 10.69 8.909 11.88 - - 0 - 0.00%
2011-12-06 0 0.054 0.049 0.060 - - 0 0 - 10.69 9.701 11.88 - - 0 - 0.00%
2011-12-05 0 0.054 0.045 0.060 - - 0 0 - 10.69 8.909 11.88 - - 0 - 0.00%
2011-12-02 0 0.054 0.047 0.060 - - 0 0 - 10.69 9.305 11.88 - - 0 - 0.00%
2011-12-01 0 0.054 0.046 0.060 - - 0 0 - 10.69 9.107 11.88 - - 0 - 0.00%
2011-11-30 0 0.054 0.050 0.060 0.045 0.054 200,000 9,260 0.0463 10.69 9.899 11.88 8.909 10.69 1,010 9.1665 10.20%
2011-11-29 0 0.049 0.047 0.070 - - 0 0 - 9.701 9.305 13.86 - - 0 - 0.00%
2011-11-28 0 0.049 0.049 0.059 0.049 0.049 40,000 1,960 0.0490 9.701 9.701 11.68 9.701 9.701 202 9.7010 -18.33%
2011-11-25 0 0.060 0.042 0.060 - - 0 0 - 11.88 8.315 11.88 - - 0 - 0.00%
2011-11-24 0 0.060 0.048 0.060 - - 0 0 - 11.88 9.503 11.88 - - 0 - 0.00%
2011-11-23 0 0.060 0.044 0.060 - - 0 0 - 11.88 8.711 11.88 - - 0 - 0.00%
2011-11-22 0 0.060 0.045 0.060 - - 0 0 - 11.88 8.909 11.88 - - 0 - 0.00%
2011-11-21 0 0.060 0.037 0.060 - - 0 0 - 11.88 7.325 11.88 - - 0 - 0.00%
2011-11-18 0 0.060 0.046 0.068 - - 0 0 - 11.88 9.107 13.46 - - 0 - 0.00%
2011-11-17 0 0.060 0.045 0.070 - - 0 0 - 11.88 8.909 13.86 - - 0 - 0.00%
2011-11-16 0 0.060 0.043 0.070 - - 0 0 - 11.88 8.513 13.86 - - 0 - 0.00%
2011-11-15 0 0.060 0.047 0.070 - - 0 0 - 11.88 9.305 13.86 - - 0 - 0.00%
2011-11-14 0 0.060 0.045 0.065 - - 0 0 - 11.88 8.909 12.87 - - 0 - 0.00%
2011-11-11 0 0.060 0.043 0.060 - - 0 0 - 11.88 8.513 11.88 - - 0 - 0.00%
2011-11-10 0 0.060 0.048 0.060 - - 0 0 - 11.88 9.503 11.88 - - 0 - 0.00%
2011-11-09 0 0.060 0.049 0.065 - - 0 0 - 11.88 9.701 12.87 - - 0 - 0.00%
2011-11-08 0 0.060 0.050 0.069 - - 0 0 - 11.88 9.899 13.66 - - 0 - 0.00%
2011-11-07 0 0.060 0.041 0.060 - - 0 0 - 11.88 8.117 11.88 - - 0 - 0.00%
2011-11-04 0 0.060 0.058 0.063 0.050 0.069 320,000 19,200 0.0600 11.88 11.48 12.47 9.899 13.66 1,616 11.879 0.00%
2011-11-03 0 0.060 0.051 0.070 - - 0 0 - 11.88 10.10 13.86 - - 0 - 0.00%
2011-11-02 0 0.060 0.047 0.070 - - 0 0 - 11.88 9.305 13.86 - - 0 - 0.00%
2011-11-01 0 0.060 0.047 0.070 - - 0 0 - 11.88 9.305 13.86 - - 0 - 0.00%
2011-10-31 0 0.060 0.048 0.060 0.060 0.060 40,000 2,400 0.0600 11.88 9.503 11.88 11.88 11.88 202 11.879 0.00%
2011-10-28 0 0.060 0.048 0.060 - - 0 0 - 11.88 9.503 11.88 - - 0 - 0.00%
2011-10-27 0 0.060 0.060 0.061 - - 0 0 - 11.88 11.88 12.08 - - 0 - 15.38%
2011-10-26 0 0.052 0.050 0.055 0.052 0.055 805,000 43,500 0.0540 10.29 9.899 10.89 10.29 10.89 4,066 10.698 -5.45%
2011-10-25 0 0.055 0.041 0.055 - - 0 0 - 10.89 8.117 10.89 - - 0 - 0.00%
2011-10-24 0 0.055 0.049 0.058 0.054 0.055 480,000 26,120 0.0544 10.89 9.701 11.48 10.69 10.89 2,424 10.773 1.85%
2011-10-21 0 0.054 0.043 0.054 - - 0 0 - 10.69 8.513 10.69 - - 0 - 0.00%
2011-10-20 0 0.054 0.045 0.054 - - 0 0 - 10.69 8.909 10.69 - - 0 - 0.00%
2011-10-19 0 0.054 0.046 0.054 0.044 0.056 360,000 17,320 0.0481 10.69 9.107 10.69 8.711 11.09 1,818 9.5250 20.00%
2011-10-18 0 0.045 0.040 0.045 - - 0 0 - 8.909 7.919 8.909 - - 0 - 0.00%
2011-10-17 0 0.045 0.041 0.050 0.043 0.045 520,000 22,960 0.0442 8.909 8.117 9.899 8.513 8.909 2,627 8.7416 -4.26%
2011-10-14 0 0.047 0.041 0.048 0.037 0.047 60,000 2,580 0.0430 9.305 8.117 9.503 7.325 9.305 303 8.5131 27.03%
2011-10-13 0 0.037 0.035 0.049 - - 0 0 - 7.325 6.929 9.701 - - 0 - 0.00%
2011-10-12 0 0.037 0.037 0.038 - - 0 0 - 7.325 7.325 7.523 - - 0 - 5.71%
2011-10-11 0 0.035 0.034 0.035 0.035 0.035 160,000 5,600 0.0350 6.929 6.731 6.929 6.929 6.929 808 6.9293 -7.89%
2011-10-10 0 0.038 0.032 0.044 - - 0 0 - 7.523 6.335 8.711 - - 0 - 0.00%
2011-10-07 0 0.038 0.031 0.050 - - 0 0 - 7.523 6.137 9.899 - - 0 - 0.00%
2011-10-06 0 0.038 0.030 0.048 - - 0 0 - 7.523 5.939 9.503 - - 0 - 0.00%
2011-10-04 0 0.038 0.033 0.054 - - 0 0 - 7.523 6.533 10.69 - - 0 - 0.00%
2011-10-03 0 0.038 0.032 0.048 - - 0 0 - 7.523 6.335 9.503 - - 0 - 0.00%
2011-09-30 0 0.038 0.032 0.038 - - 0 0 - 7.523 6.335 7.523 - - 0 - 0.00%
2011-09-28 0 0.038 0.033 0.040 - - 0 0 - 7.523 6.533 7.919 - - 0 - 0.00%
2011-09-27 0 0.038 0.034 0.048 - - 0 0 - 7.523 6.731 9.503 - - 0 - 0.00%
2011-09-26 0 0.038 0.031 0.048 0.038 0.038 780,000 29,640 0.0380 7.523 6.137 9.503 7.523 7.523 3,940 7.5232 0.00%
2011-09-23 0 0.038 0.032 0.047 - - 0 0 - 7.523 6.335 9.305 - - 0 - 0.00%
2011-09-22 0 0.038 0.034 0.048 - - 0 0 - 7.523 6.731 9.503 - - 0 - 0.00%
2011-09-21 0 0.038 0.037 0.041 0.038 0.039 480,000 18,320 0.0382 7.523 7.325 8.117 7.523 7.721 2,424 7.5562 -9.52%
2011-09-20 0 0.042 0.036 0.050 - - 0 0 - 8.315 7.127 9.899 - - 0 - 0.00%
2011-09-19 0 0.042 0.037 0.050 0.042 0.042 160,000 6,720 0.0420 8.315 7.325 9.899 8.315 8.315 808 8.3152 0.00%
2011-09-16 0 0.042 0.042 0.045 0.033 0.039 320,000 10,880 0.0340 8.315 8.315 8.909 6.533 7.721 1,616 6.7313 5.00%
2011-09-15 0 0.040 0.040 0.046 0.039 0.039 20,000 780 0.0390 7.919 7.919 9.107 7.721 7.721 101 7.7212 0.00%
2011-09-14 0 0.040 0.037 0.045 - - 0 0 - 7.919 7.325 8.909 - - 0 - 0.00%
2011-09-12 0 0.040 0.040 0.044 0.039 0.047 580,000 24,720 0.0426 7.919 7.919 8.711 7.721 9.305 2,930 8.4380 0.00%
2011-09-09 0 0.040 0.039 0.040 0.039 0.044 1,260,000 51,860 0.0412 7.919 7.721 7.919 7.721 8.711 6,364 8.1486 -16.67%
2011-09-08 0 0.048 0.044 0.048 0.046 0.049 940,000 43,460 0.0462 9.503 8.711 9.503 9.107 9.701 4,748 9.1534 -4.00%
2011-09-07 0 0.050 0.043 0.050 0.050 0.050 80,000 4,000 0.0500 9.899 8.513 9.899 9.899 9.899 404 9.8990 0.00%
2011-09-06 0 0.050 0.046 0.050 0.057 0.057 100,000 5,700 0.0570 9.899 9.107 9.899 11.28 11.28 505 11.285 0.00%
2011-09-05 0 0.050 0.041 0.070 - - 0 0 - 9.899 8.117 13.86 - - 0 - 0.00%
2011-09-02 0 0.050 0.046 0.050 0.049 0.050 440,000 21,600 0.0491 9.899 9.107 9.899 9.701 9.899 2,222 9.7190 2.04%
2011-09-01 0 0.049 0.039 0.049 0.038 0.049 260,000 12,080 0.0465 9.701 7.721 9.701 7.523 9.701 1,313 9.1984 11.36%
2011-08-31 0 0.044 0.044 0.051 - - 0 0 - 8.711 8.711 10.10 - - 0 - 0.00%
2011-08-30 0 0.044 0.044 0.045 0.040 0.042 500,000 20,400 0.0408 8.711 8.711 8.909 7.919 8.315 2,526 8.0776 -8.33%
2011-08-29 0 0.048 0.045 0.048 0.048 0.048 200,000 9,600 0.0480 9.503 8.909 9.503 9.503 9.503 1,010 9.5030 0.00%
2011-08-26 0 0.048 0.045 0.056 - - 0 0 - 9.503 8.909 11.09 - - 0 - 0.00%
2011-08-25 0 0.048 0.048 0.050 0.041 0.050 600,000 28,040 0.0467 9.503 9.503 9.899 8.117 9.899 3,031 9.2523 -4.00%
2011-08-24 0 0.050 0.050 0.068 0.050 0.050 300,000 15,000 0.0500 9.899 9.899 13.46 9.899 9.899 1,515 9.8990 -1.96%
2011-08-23 0 0.051 0.051 0.054 - - 0 0 - 10.10 10.10 10.69 - - 0 - 0.00%
2011-08-22 0 0.051 0.036 0.051 - - 0 0 - 10.10 7.127 10.10 - - 0 - 0.00%
2011-08-19 0 0.051 0.050 0.054 0.046 0.053 780,000 37,120 0.0476 10.10 9.899 10.69 9.107 10.49 3,940 9.4218 -13.56%
2011-08-18 0 0.059 0.058 0.067 - - 0 0 - 11.68 11.48 13.26 - - 0 - 0.00%
2011-08-17 0 0.059 0.058 0.074 - - 0 0 - 11.68 11.48 14.65 - - 0 - 0.00%
2011-08-16 0 0.059 0.059 0.069 0.057 0.059 2,680,000 153,160 0.0571 11.68 11.68 13.66 11.28 11.68 13,537 11.314 0.00%
2011-08-15 0 0.059 0.059 0.060 0.057 0.068 340,000 19,920 0.0586 11.68 11.68 11.88 11.28 13.46 1,717 11.599 -13.24%
2011-08-12 0 0.068 0.056 0.072 - - 0 0 - 13.46 11.09 14.25 - - 0 - 0.00%
2011-08-11 0 0.068 0.056 0.068 0.068 0.068 20,000 1,360 0.0680 13.46 11.09 13.46 13.46 13.46 101 13.463 17.24%
2011-08-10 0 0.058 0.056 0.060 0.058 0.060 620,000 36,380 0.0587 11.48 11.09 11.88 11.48 11.88 3,132 11.617 -7.94%
2011-08-09 0 0.063 0.051 0.076 0.063 0.063 800,000 50,400 0.0630 12.47 10.10 15.05 12.47 12.47 4,041 12.473 0.00%
2011-08-08 0 0.063 0.063 0.072 - - 0 0 - 12.47 12.47 14.25 - - 0 - 5.00%
2011-08-05 0 0.060 0.060 0.065 0.057 0.060 360,000 20,960 0.0582 11.88 11.88 12.87 11.28 11.88 1,818 11.527 -9.09%
2011-08-04 0 0.066 0.066 0.071 0.066 0.066 200,000 13,200 0.0660 13.07 13.07 14.06 13.07 13.07 1,010 13.067 -5.71%
2011-08-03 0 0.070 0.066 0.080 0.065 0.070 820,000 55,840 0.0681 13.86 13.07 15.84 12.87 13.86 4,142 13.482 0.00%
2011-08-02 0 0.070 0.070 0.080 - - 0 0 - 13.86 13.86 15.84 - - 0 - 0.00%
2011-08-01 0 0.070 0.070 0.074 0.070 0.080 1,360,000 100,060 0.0736 13.86 13.86 14.65 13.86 15.84 6,869 14.566 -12.50%
2011-07-29 0 0.080 0.076 0.080 0.070 0.082 3,880,000 306,500 0.0790 15.84 15.05 15.84 13.86 16.23 19,598 15.639 14.29%
2011-07-28 0 0.070 0.068 0.073 0.066 0.079 900,000 62,820 0.0698 13.86 13.46 14.45 13.07 15.64 4,546 13.819 -10.26%
2011-07-27 0 0.078 0.073 0.078 - - 0 0 - 15.44 14.45 15.44 - - 0 - 0.00%
2011-07-26 0 0.078 0.078 0.082 0.076 0.082 560,000 43,240 0.0772 15.44 15.44 16.23 15.05 16.23 2,829 15.287 -13.33%
2011-07-25 0 0.090 0.077 0.090 - - 0 0 - 17.82 15.24 17.82 - - 0 - 0.00%
2011-07-22 0 0.090 0.076 0.090 - - 0 0 - 17.82 15.05 17.82 - - 0 - 0.00%
2011-07-21 0 0.090 0.076 0.090 - - 0 0 - 17.82 15.05 17.82 - - 0 - 0.00%
2011-07-20 0 0.090 0.078 0.094 - - 0 0 - 17.82 15.44 18.61 - - 0 - 0.00%
2011-07-19 0 0.090 0.076 0.097 - - 100,000 9,000 0.0900 17.82 15.05 19.20 - - 505 17.818 0.00%
2011-07-18 0 0.090 0.079 0.090 - - 0 0 - 17.82 15.64 17.82 - - 0 - 0.00%
2011-07-15 0 0.090 0.079 0.095 - - 0 0 - 17.82 15.64 18.81 - - 0 - 0.00%
2011-07-14 0 0.090 0.080 0.090 - - 0 0 - 17.82 15.84 17.82 - - 0 - 0.00%
2011-07-13 0 0.090 0.079 0.096 - - 0 0 - 17.82 15.64 19.01 - - 0 - 0.00%
2011-07-12 0 0.090 0.077 0.090 - - 0 0 - 17.82 15.24 17.82 - - 0 - 0.00%
2011-07-11 0 0.090 0.086 0.093 0.090 0.090 200,000 18,000 0.0900 17.82 17.03 18.41 17.82 17.82 1,010 17.818 -7.22%
2011-07-08 0 0.097 0.083 0.097 0.097 0.097 20,000 1,940 0.0970 19.20 16.43 19.20 19.20 19.20 101 19.204 16.87%
2011-07-07 0 0.083 0.083 0.092 0.082 0.086 300,000 25,000 0.0833 16.43 16.43 18.21 16.23 17.03 1,515 16.498 -7.78%
2011-07-06 0 0.090 0.084 0.097 - - 0 0 - 17.82 16.63 19.20 - - 0 - 0.00%
2011-07-05 0 0.090 0.090 0.096 0.090 0.090 80,000 7,200 0.0900 17.82 17.82 19.01 17.82 17.82 404 17.818 -8.16%
2011-07-04 0 0.098 0.091 0.095 0.090 0.099 880,000 85,700 0.0974 19.40 18.02 18.81 17.82 19.60 4,445 19.281 16.67%
2011-06-30 0 0.084 0.084 0.085 0.078 0.082 240,000 19,180 0.0799 16.63 16.63 16.83 15.44 16.23 1,212 15.822 12.00%
2011-06-29 0 0.075 0.068 0.077 - - 0 0 - 14.85 13.46 15.24 - - 0 - 0.00%
2011-06-28 0 0.075 0.068 0.077 - - 0 0 - 14.85 13.46 15.24 - - 0 - 0.00%
2011-06-27 0 0.075 0.068 0.075 0.075 0.075 20,000 1,500 0.0750 14.85 13.46 14.85 14.85 14.85 101 14.848 0.00%
2011-06-24 0 0.075 0.068 0.075 - - 0 0 - 14.85 13.46 14.85 - - 0 - 0.00%
2011-06-23 0 0.075 0.069 0.075 - - 0 0 - 14.85 13.66 14.85 - - 0 - 0.00%
2011-06-22 0 0.075 0.069 0.088 - - 0 0 - 14.85 13.66 17.42 - - 0 - 0.00%
2011-06-21 0 0.075 0.072 0.075 0.067 0.075 281,000 20,457 0.0728 14.85 14.25 14.85 13.26 14.85 1,419 14.413 4.17%
2011-06-20 0 0.072 0.072 0.085 0.070 0.070 40,000 2,800 0.0700 14.25 14.25 16.83 13.86 13.86 202 13.859 -7.69%
2011-06-17 0 0.078 0.076 0.078 0.068 0.078 110,000 7,830 0.0712 15.44 15.05 15.44 13.46 15.44 556 14.093 -2.50%
2011-06-16 0 0.080 0.080 0.081 0.078 0.080 400,000 31,640 0.0791 15.84 15.84 16.04 15.44 15.84 2,020 15.660 -9.09%
2011-06-15 0 0.088 0.082 0.093 0.088 0.088 40,000 3,520 0.0880 17.42 16.23 18.41 17.42 17.42 202 17.422 0.00%
2011-06-14 0 0.088 0.085 0.088 0.088 0.090 340,000 30,040 0.0884 17.42 16.83 17.42 17.42 17.82 1,717 17.492 -2.22%
2011-06-13 0 0.090 0.090 0.108 0.090 0.090 280,000 25,200 0.0900 17.82 17.82 21.38 17.82 17.82 1,414 17.818 -9.09%
2011-06-10 0 0.099 0.088 0.099 - - 0 0 - 19.60 17.42 19.60 - - 0 - -1.00%
2011-06-09 0 0.100 0.090 0.100 - - 0 0 - 19.80 17.82 19.80 - - 0 - 0.00%
2011-06-08 0 0.100 0.094 0.100 0.100 0.100 40,000 4,000 0.1000 19.80 18.61 19.80 19.80 19.80 202 19.798 -8.26%
2011-06-07 0 0.109 0.098 0.109 0.105 0.109 120,000 12,920 0.1077 21.58 19.40 21.58 20.79 21.58 606 21.316 3.81%
2011-06-03 0 0.105 0.100 0.113 - - 0 0 - 20.79 19.80 22.37 - - 0 - 0.00%
2011-06-02 0 0.105 0.105 0.116 0.105 0.105 500,000 52,500 0.1050 20.79 20.79 22.97 20.79 20.79 2,526 20.788 -4.55%
2011-06-01 0 0.110 0.105 0.112 0.110 0.110 40,000 4,400 0.1100 21.78 20.79 22.17 21.78 21.78 202 21.778 1.85%
2011-05-31 0 0.108 0.102 0.109 0.100 0.108 3,760,000 404,640 0.1076 21.38 20.19 21.58 19.80 21.38 18,992 21.306 8.00%
2011-05-30 0 0.100 0.098 0.100 0.098 0.100 140,000 13,800 0.0986 19.80 19.40 19.80 19.40 19.80 707 19.515 -1.96%
2011-05-27 0 0.102 0.098 0.102 0.102 0.105 160,000 16,680 0.1043 20.19 19.40 20.19 20.19 20.79 808 20.639 -8.11%
2011-05-26 0 0.111 0.104 0.111 - - 0 0 - 21.98 20.59 21.98 - - 0 - 0.00%
2011-05-25 0 0.111 0.104 0.111 0.108 0.112 620,000 67,200 0.1084 21.98 20.59 21.98 21.38 22.17 3,132 21.458 2.78%
2011-05-24 0 0.108 0.106 0.110 0.106 0.123 4,380,000 519,020 0.1185 21.38 20.99 21.78 20.99 24.35 22,123 23.460 -1.82%
2011-05-23 0 0.110 0.108 0.128 - - 0 0 - 21.78 21.38 25.34 - - 0 - 0.00%
2011-05-20 0 0.110 0.110 0.117 0.110 0.120 3,540,000 420,660 0.1188 21.78 21.78 23.16 21.78 23.76 17,881 23.526 -12.00%
2011-05-19 0 0.125 0.120 0.125 - - 0 0 - 24.75 23.76 24.75 - - 0 - 0.00%
2011-05-18 0 0.125 0.122 0.126 0.122 0.126 1,040,000 128,580 0.1236 24.75 24.15 24.95 24.15 24.95 5,253 24.477 -3.85%
2011-05-17 0 0.130 0.123 0.132 0.130 0.132 60,000 7,840 0.1307 25.74 24.35 26.13 25.74 26.13 303 25.869 3.17%
2011-05-16 0 0.126 0.126 0.139 0.126 0.132 600,000 77,520 0.1292 24.95 24.95 27.52 24.95 26.13 3,031 25.579 -11.27%
2011-05-13 0 0.142 0.129 0.142 0.143 0.143 100,000 14,300 0.1430 28.11 25.54 28.11 28.31 28.31 505 28.311 2.16%
2011-05-12 0 0.139 0.128 0.140 0.127 0.139 240,000 30,860 0.1286 27.52 25.34 27.72 25.14 27.52 1,212 25.457 3.73%
2011-05-11 0 0.134 0.128 0.135 0.127 0.134 280,000 35,700 0.1275 26.53 25.34 26.73 25.14 26.53 1,414 25.242 1.52%
2011-05-09 0 0.132 0.131 0.132 0.132 0.133 820,000 108,380 0.1322 26.13 25.94 26.13 26.13 26.33 4,142 26.167 -0.75%
2011-05-06 0 0.133 0.133 0.138 0.132 0.143 900,000 124,860 0.1387 26.33 26.33 27.32 26.13 28.31 4,546 27.466 -6.99%
2011-05-05 0 0.143 0.134 0.143 - - 0 0 - 28.31 26.53 28.31 - - 0 - -0.69%
2011-05-04 0 0.144 0.135 0.145 0.135 0.144 280,000 38,280 0.1367 28.51 26.73 28.71 26.73 28.51 1,414 27.067 -0.69%
2011-05-03 0 0.145 0.135 0.145 - - 0 0 - 28.71 26.73 28.71 - - 0 - 0.00%
2011-04-29 0 0.145 0.140 0.150 0.135 0.155 640,000 95,340 0.1490 28.71 27.72 29.70 26.73 30.69 3,233 29.493 7.41%
2011-04-28 0 0.135 0.133 0.143 0.131 0.135 600,000 80,000 0.1333 26.73 26.33 28.31 25.94 26.73 3,031 26.397 -9.40%
2011-04-27 0 0.149 0.136 0.149 - - 0 0 - 29.50 26.93 29.50 - - 0 - 0.00%
2011-04-26 0 0.149 0.147 0.156 0.149 0.157 2,160,000 327,600 0.1517 29.50 29.10 30.88 29.50 31.08 10,910 30.027 -5.70%
2011-04-21 0 0.158 0.149 0.160 0.157 0.160 660,000 104,060 0.1577 31.28 29.50 31.68 31.08 31.68 3,334 31.215 0.00%
2011-04-20 0 0.158 0.146 0.158 0.142 0.158 180,000 25,880 0.1438 31.28 28.91 31.28 28.11 31.28 909 28.465 11.27%
2011-04-19 0 0.142 0.142 0.146 0.142 0.150 3,140,000 465,320 0.1482 28.11 28.11 28.91 28.11 29.70 15,860 29.339 -4.05%
2011-04-18 0 0.148 0.148 0.149 0.148 0.149 1,000,000 148,500 0.1485 29.30 29.30 29.50 29.30 29.50 5,051 29.400 0.68%
2011-04-15 0 0.147 0.142 0.152 0.143 0.155 820,000 118,860 0.1450 29.10 28.11 30.09 28.31 30.69 4,142 28.697 0.68%
2011-04-14 0 0.146 0.137 0.148 0.138 0.146 140,000 19,780 0.1413 28.91 27.12 29.30 27.32 28.91 707 27.972 1.39%
2011-04-13 0 0.144 0.145 0.148 0.143 0.151 480,000 70,280 0.1464 28.51 28.71 29.30 28.31 29.89 2,424 28.988 -4.64%
2011-04-12 0 0.151 0.144 0.150 0.130 0.164 3,680,000 546,780 0.1486 29.89 28.51 29.70 25.74 32.47 18,588 29.416 17.97%
2011-04-11 0 0.128 0.128 0.143 0.128 0.128 620,000 79,360 0.1280 25.34 25.34 28.31 25.34 25.34 3,132 25.341 -2.29%
2011-04-08 0 0.131 0.128 0.134 0.117 0.131 810,000 102,380 0.1264 25.94 25.34 26.53 23.16 25.94 4,091 25.024 -2.96%
2011-04-07 0 0.135 0.134 0.135 0.126 0.139 600,000 80,400 0.1340 26.73 26.53 26.73 24.95 27.52 3,031 26.529 -4.26%
2011-04-06 0 0.141 0.133 0.141 0.141 0.144 360,000 51,480 0.1430 27.92 26.33 27.92 27.92 28.51 1,818 28.311 5.22%
2011-04-04 0 0.134 0.127 0.137 - - 0 0 - 26.53 25.14 27.12 - - 0 - 0.00%
2011-04-01 0 0.134 0.131 0.135 0.127 0.135 1,240,000 160,260 0.1292 26.53 25.94 26.73 25.14 26.73 6,263 25.587 -4.96%
2011-03-31 0 0.141 0.139 0.149 0.141 0.150 280,000 41,280 0.1474 27.92 27.52 29.50 27.92 29.70 1,414 29.188 -2.08%
2011-03-30 0 0.144 0.137 0.144 - - 0 0 - 28.51 27.12 28.51 - - 0 - -2.70%
2011-03-29 0 0.148 0.148 0.149 - - 0 0 - 29.30 29.30 29.50 - - 0 - 5.71%
2011-03-28 0 0.140 0.140 0.143 0.140 0.140 460,000 64,400 0.1400 27.72 27.72 28.31 27.72 27.72 2,323 27.717 -0.71%
2011-03-25 0 0.141 0.135 0.141 0.143 0.143 100,000 14,300 0.1430 27.92 26.73 27.92 28.31 28.31 505 28.311 2.92%
2011-03-24 0 0.137 0.134 0.140 0.131 0.137 1,040,000 140,740 0.1353 27.12 26.53 27.72 25.94 27.12 5,253 26.792 -7.43%
2011-03-23 0 0.148 0.141 0.148 - - 0 0 - 29.30 27.92 29.30 - - 0 - 0.00%
2011-03-22 0 0.148 0.138 0.150 0.147 0.148 300,000 44,300 0.1477 29.30 27.32 29.70 29.10 29.30 1,515 29.235 0.68%
2011-03-21 0 0.147 0.140 0.149 0.144 0.148 140,000 20,240 0.1446 29.10 27.72 29.50 28.51 29.30 707 28.622 6.52%
2011-03-18 0 0.138 0.136 0.145 0.120 0.152 320,000 41,980 0.1312 27.32 26.93 28.71 23.76 30.09 1,616 25.972 -4.83%
2011-03-17 0 0.145 0.142 0.149 0.140 0.158 260,000 37,960 0.1460 28.71 28.11 29.50 27.72 31.28 1,313 28.905 -7.64%
2011-03-16 0 0.157 0.143 0.157 - - 0 0 - 31.08 28.31 31.08 - - 0 - -0.63%
2011-03-15 0 0.158 0.146 0.158 0.140 0.158 620,000 92,340 0.1489 31.28 28.91 31.28 27.72 31.28 3,132 29.486 -4.82%
2011-03-14 0 0.166 0.146 0.164 0.130 0.166 880,000 127,020 0.1443 32.86 28.91 32.47 25.74 32.86 4,445 28.577 4.40%
2011-03-11 0 0.159 0.159 0.160 0.142 0.156 260,000 38,840 0.1494 31.48 31.48 31.68 28.11 30.88 1,313 29.575 -0.63%
2011-03-10 0 0.160 0.160 0.161 0.146 0.146 20,000 2,920 0.1460 31.68 31.68 31.87 28.91 28.91 101 28.905 -1.23%
2011-03-09 0 0.162 0.153 0.165 0.162 0.165 120,000 19,500 0.1625 32.07 30.29 32.67 32.07 32.67 606 32.172 -2.41%
2011-03-08 0 0.166 0.152 0.166 0.169 0.169 20,000 3,380 0.1690 32.86 30.09 32.86 33.46 33.46 101 33.459 2.47%
2011-03-07 0 0.162 0.162 0.163 0.155 0.160 740,000 117,860 0.1593 32.07 32.07 32.27 30.69 31.68 3,738 31.532 8.00%
2011-03-04 0 0.150 0.150 0.159 0.150 0.155 60,000 9,100 0.1517 29.70 29.70 31.48 29.70 30.69 303 30.027 -1.32%
2011-03-03 0 0.152 0.152 0.155 0.148 0.161 810,000 123,980 0.1531 30.09 30.09 30.69 29.30 31.87 4,091 30.303 -5.00%
2011-03-02 0 0.160 0.151 0.160 - - 0 0 - 31.68 29.89 31.68 - - 0 - -0.62%
2011-03-01 0 0.161 0.155 0.166 0.160 0.168 460,000 74,360 0.1617 31.87 30.69 32.86 31.68 33.26 2,323 32.004 -4.17%
2011-02-28 0 0.168 0.168 0.170 0.168 0.168 240,000 40,320 0.1680 33.26 33.26 33.66 33.26 33.26 1,212 33.261 0.00%
2011-02-25 0 0.168 0.154 0.168 0.156 0.175 480,000 76,540 0.1595 33.26 30.49 33.26 30.88 34.65 2,424 31.570 5.00%
2011-02-24 0 0.160 0.156 0.160 0.156 0.165 200,000 31,500 0.1575 31.68 30.88 31.68 30.88 32.67 1,010 31.182 -5.88%
2011-02-23 0 0.170 0.161 0.170 0.175 0.175 160,000 28,000 0.1750 33.66 31.87 33.66 34.65 34.65 808 34.646 0.59%
2011-02-22 0 0.169 0.158 0.169 0.171 0.173 480,000 83,360 0.1737 33.46 31.28 33.46 33.85 34.25 2,424 34.382 -1.74%
2011-02-21 0 0.172 0.165 0.173 0.165 0.175 1,380,000 237,140 0.1718 34.05 32.67 34.25 32.67 34.65 6,970 34.021 2.99%
2011-02-18 0 0.167 0.160 0.167 0.170 0.170 20,000 3,400 0.1700 33.06 31.68 33.06 33.66 33.66 101 33.657 1.83%
2011-02-17 0 0.164 0.167 0.168 0.164 0.174 580,000 98,440 0.1697 32.47 33.06 33.26 32.47 34.45 2,930 33.602 -2.96%
2011-02-16 0 0.169 0.154 0.169 0.169 0.169 40,000 6,760 0.1690 33.46 30.49 33.46 33.46 33.46 202 33.459 4.32%
2011-02-15 0 0.162 0.168 0.169 0.162 0.165 260,000 42,480 0.1634 32.07 33.26 33.46 32.07 32.67 1,313 32.347 -5.81%
2011-02-14 0 0.172 0.165 0.172 0.172 0.180 140,000 24,400 0.1743 34.05 32.67 34.05 34.05 35.64 707 34.505 0.00%
2011-02-11 0 0.172 0.162 0.172 0.170 0.172 520,000 88,840 0.1708 34.05 32.07 34.05 33.66 34.05 2,627 33.824 0.00%
2011-02-10 0 0.172 0.163 0.172 0.163 0.180 620,000 104,680 0.1688 34.05 32.27 34.05 32.27 35.64 3,132 33.427 4.24%
2011-02-09 0 0.165 0.169 0.170 0.160 0.175 2,420,000 395,960 0.1636 32.67 33.46 33.66 31.68 34.65 12,223 32.393 5.77%
2011-02-08 0 0.156 0.155 0.164 0.156 0.180 3,260,000 540,280 0.1657 30.88 30.69 32.47 30.88 35.64 16,466 32.811 -2.50%
2011-02-07 0 0.160 0.151 0.171 - - 0 0 - 31.68 29.89 33.85 - - 0 - 0.00%
2011-02-02 0 0.160 0.158 0.169 0.141 0.169 1,610,000 265,100 0.1647 31.68 31.28 33.46 27.92 33.46 8,132 32.599 8.11%
2011-02-01 0 0.148 0.148 0.154 0.145 0.160 720,000 107,460 0.1493 29.30 29.30 30.49 28.71 31.68 3,637 29.548 12.12%
2011-01-31 0 0.132 0.128 0.140 - - 0 0 - 26.13 25.34 27.72 - - 0 - 0.00%
2011-01-28 0 0.132 0.130 0.136 - - 0 0 - 26.13 25.74 26.93 - - 0 - 0.00%
2011-01-27 0 0.132 0.130 0.143 - - 0 0 - 26.13 25.74 28.31 - - 0 - 0.00%
2011-01-26 0 0.132 0.131 0.144 0.132 0.133 1,760,000 233,940 0.1329 26.13 25.94 28.51 26.13 26.33 8,890 26.316 -3.65%
2011-01-25 0 0.137 0.136 0.140 0.137 0.137 146,000 19,924 0.1365 27.12 26.93 27.72 27.12 27.12 737 27.017 0.00%
2011-01-24 0 0.137 0.137 0.142 0.130 0.140 680,000 90,840 0.1336 27.12 27.12 28.11 25.74 27.72 3,435 26.448 -4.86%
2011-01-21 0 0.144 0.139 0.144 0.144 0.150 500,000 73,200 0.1464 28.51 27.52 28.51 28.51 29.70 2,526 28.984 0.00%
2011-01-20 0 0.144 0.142 0.149 0.144 0.144 20,000 2,880 0.1440 28.51 28.11 29.50 28.51 28.51 101 28.509 -2.70%
2011-01-19 0 0.148 0.141 0.148 0.140 0.152 10,160,000 1,463,140 0.1440 29.30 27.92 29.30 27.72 30.09 51,318 28.511 -5.13%
2011-01-18 0 0.156 0.155 0.156 0.155 0.164 1,340,000 213,600 0.1594 30.88 30.69 30.88 30.69 32.47 6,768 31.559 -5.45%
2011-01-17 0 0.165 0.163 0.170 0.163 0.176 1,880,000 323,780 0.1722 32.67 32.27 33.66 32.27 34.84 9,496 34.097 -2.94%
2011-01-14 0 0.170 0.164 0.170 0.158 0.182 4,800,000 808,200 0.1684 33.66 32.47 33.66 31.28 36.03 24,245 33.335 6.92%
2011-01-13 0 0.159 0.159 0.165 0.155 0.163 980,000 156,960 0.1602 31.48 31.48 32.67 30.69 32.27 4,950 31.709 3.25%
2011-01-12 0 0.154 0.154 0.160 0.151 0.155 620,000 95,280 0.1537 30.49 30.49 31.68 29.89 30.69 3,132 30.425 -3.75%
2011-01-11 0 0.160 0.160 0.167 0.153 0.160 760,000 117,240 0.1543 31.68 31.68 33.06 30.29 31.68 3,839 30.541 0.63%
2011-01-10 0 0.159 0.159 0.165 0.153 0.168 2,428,000 388,120 0.1599 31.48 31.48 32.67 30.29 33.26 12,264 31.647 -5.36%
2011-01-07 0 0.168 0.167 0.169 0.146 0.183 43,860,000 6,663,240 0.1519 33.26 33.06 33.46 28.91 36.23 221,538 30.077 20.00%
2011-01-06 0 0.140 0.139 0.145 0.138 0.150 1,081,000 152,265 0.1409 27.72 27.52 28.71 27.32 29.70 5,460 27.887 6.87%
2011-01-05 0 0.131 0.130 0.131 0.130 0.132 1,740,000 227,120 0.1305 25.94 25.74 25.94 25.74 26.13 8,789 25.842 0.77%
2011-01-04 0 0.130 0.128 0.131 0.130 0.140 980,000 128,920 0.1316 25.74 25.34 25.94 25.74 27.72 4,950 26.044 -4.41%
2011-01-03 0 0.136 0.133 0.137 0.133 0.142 800,000 110,260 0.1378 26.93 26.33 27.12 26.33 28.11 4,041 27.287 -2.16%
2010-12-31 0 0.139 0.140 0.142 0.130 0.145 1,460,000 197,360 0.1352 27.52 27.72 28.11 25.74 28.71 7,374 26.763 6.92%
2010-12-30 0 0.130 0.125 0.130 0.125 0.135 3,740,000 491,540 0.1314 25.74 24.75 25.74 24.75 26.73 18,891 26.020 -5.80%
2010-12-29 0 0.138 0.133 0.138 0.135 0.139 320,000 44,120 0.1379 27.32 26.33 27.32 26.73 27.52 1,616 27.296 -1.43%
2010-12-28 0 0.140 0.136 0.143 0.140 0.155 3,210,000 468,730 0.1460 27.72 26.93 28.31 27.72 30.69 16,214 28.909 -11.95%
2010-12-24 0 0.159 0.155 0.160 0.159 0.161 2,380,000 380,100 0.1597 31.48 30.69 31.68 31.48 31.87 12,021 31.619 -1.24%
2010-12-23 0 0.161 0.161 0.169 0.161 0.170 1,400,000 233,980 0.1671 31.87 31.87 33.46 31.87 33.66 7,071 33.088 -4.17%
2010-12-22 0 0.168 0.164 0.172 0.167 0.174 980,000 166,940 0.1703 33.26 32.47 34.05 33.06 34.45 4,950 33.725 3.70%
2010-12-21 0 0.162 0.162 0.165 0.161 0.170 1,040,000 172,740 0.1661 32.07 32.07 32.67 31.87 33.66 5,253 32.884 -4.71%
2010-12-20 0 0.170 0.170 0.175 0.165 0.180 5,980,000 1,029,360 0.1721 33.66 33.66 34.65 32.67 35.64 30,205 34.079 -8.11%
2010-12-17 0 0.185 0.185 0.187 0.182 0.188 1,280,000 236,480 0.1848 36.63 36.63 37.02 36.03 37.22 6,465 36.577 0.00%
2010-12-16 0 0.185 0.185 0.189 0.180 0.193 3,520,000 659,740 0.1874 36.63 36.63 37.42 35.64 38.21 17,780 37.107 0.00%
2010-12-15 0 0.185 0.185 0.187 0.180 0.205 13,940,000 2,644,080 0.1897 36.63 36.63 37.02 35.64 40.59 70,411 37.552 -4.15%
2010-12-14 0 0.193 0.192 0.193 0.185 0.225 29,440,000 5,735,660 0.1948 38.21 38.01 38.21 36.63 44.55 148,702 38.571 -22.80%
2010-12-13 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-12-10 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-12-08 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-12-07 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-29 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-26 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-25 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-24 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-23 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-22 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-19 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-09 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-08 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-05 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-04 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-03 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-02 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-11-01 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-10-29 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-10-28 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-10-27 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-10-26 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-10-25 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-10-22 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-10-21 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-10-20 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-10-19 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-10-18 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-10-13 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-09-29 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-09-28 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-09-27 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-09-24 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-09-22 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-09-21 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-09-14 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-09-13 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-09-10 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-09-09 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-09-08 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-09-07 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-09-03 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-09-02 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-09-01 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-08-31 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 49.49 - - - - 0 - 0.00%
2010-08-13 0 0.250 0.250 0.255 0.250 0.265 14,100,000 3,579,600 0.2539 49.49 49.49 50.48 49.49 52.46 71,219 50.262 -5.66%
2010-08-12 0 0.265 0.260 0.265 0.250 0.330 22,780,000 6,142,100 0.2696 52.46 51.47 52.46 49.49 65.33 115,062 53.381 -17.19%
2010-08-11 0 0.320 0.315 0.320 0.315 0.355 9,700,000 3,255,500 0.3356 63.35 62.36 63.35 62.36 70.28 48,995 66.446 -8.57%
2010-08-10 0 0.350 0.345 0.350 0.345 0.360 7,520,000 2,642,700 0.3514 69.29 68.30 69.29 68.30 71.27 37,984 69.575 -1.41%
2010-08-09 0 0.355 0.355 0.360 0.355 0.365 15,844,000 5,674,940 0.3582 70.28 70.28 71.27 70.28 72.26 80,028 70.912 -1.39%
2010-08-06 0 0.360 0.360 0.365 0.345 0.360 10,747,000 3,824,520 0.3559 71.27 71.27 72.26 68.30 71.27 54,283 70.455 1.41%
2010-08-05 0 0.355 0.345 0.355 0.345 0.360 7,060,000 2,482,900 0.3517 70.28 68.30 70.28 68.30 71.27 35,660 69.627 2.90%
2010-08-04 0 0.345 0.345 0.350 0.345 0.355 7,080,000 2,483,200 0.3507 68.30 68.30 69.29 68.30 70.28 35,761 69.438 -1.43%
2010-08-03 0 0.350 0.345 0.350 0.340 0.360 8,921,200 3,140,190 0.3520 69.29 68.30 69.29 67.31 71.27 45,061 69.687 -1.41%
2010-08-02 0 0.355 0.350 0.360 0.350 0.365 8,910,000 3,190,400 0.3581 70.28 69.29 71.27 69.29 72.26 45,005 70.891 2.90%
2010-07-30 0 0.345 0.345 0.355 0.345 0.380 20,500,000 7,333,000 0.3577 68.30 68.30 70.28 68.30 75.23 103,546 70.819 -8.00%
2010-07-29 0 0.375 0.375 0.380 0.360 0.380 11,240,000 4,165,700 0.3706 74.24 74.24 75.23 71.27 75.23 56,773 73.374 4.17%
2010-07-28 0 0.360 0.355 0.360 0.340 0.420 17,420,000 6,519,200 0.3742 71.27 70.28 71.27 67.31 83.15 87,989 74.091 -13.25%
2010-07-27 0 0.415 0.405 0.410 0.410 0.435 6,260,000 2,597,500 0.4149 82.16 80.18 81.17 81.17 86.12 31,619 82.149 -1.19%
2010-07-26 0 0.420 0.420 0.425 0.410 0.480 11,900,000 5,158,700 0.4335 83.15 83.15 84.14 81.17 95.03 60,107 85.825 -8.70%
2010-07-23 0 0.460 0.455 0.460 0.450 0.540 8,960,000 4,289,100 0.4787 91.07 90.08 91.07 89.09 106.9 45,257 94.772 -11.54%
2010-07-22 0 0.520 0.500 0.520 0.510 0.640 53,770,000 26,450,300 0.4919 102.9 98.99 102.9 101.0 126.7 271,593 97.389 -3.70%
2010-07-21 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 106.9 - - - - 0 - 0.00%
2010-06-08 0 0.540 0.510 0.540 0.500 0.540 9,400,000 4,870,000 0.5181 106.9 101.0 106.9 98.99 106.9 47,480 102.57 3.85%
2010-06-07 0 0.520 0.510 0.520 0.500 0.530 7,280,000 3,736,000 0.5132 102.9 101.0 102.9 98.99 104.9 36,771 101.60 1.96%
2010-06-04 0 0.510 0.500 0.510 0.500 0.530 4,380,000 2,245,200 0.5126 101.0 98.99 101.0 98.99 104.9 22,123 101.48 2.00%
2010-06-03 0 0.500 0.500 0.510 0.500 0.540 4,880,000 2,534,000 0.5193 98.99 98.99 101.0 98.99 106.9 24,649 102.80 0.00%
2010-06-02 0 0.500 0.495 0.510 0.495 0.520 5,940,000 3,025,700 0.5094 98.99 98.00 101.0 98.00 102.9 30,003 100.85 -1.96%
2010-06-01 0 0.510 0.510 0.520 0.510 0.550 8,580,000 4,547,600 0.5300 101.0 101.0 102.9 101.0 108.9 43,338 104.93 -3.77%
2010-05-31 0 0.530 0.520 0.530 0.520 0.550 5,980,000 3,181,200 0.5320 104.9 102.9 104.9 102.9 108.9 30,205 105.32 3.92%
2010-05-28 0 0.510 0.510 0.520 0.510 0.560 5,400,000 2,826,800 0.5235 101.0 101.0 102.9 101.0 110.9 27,276 103.64 -1.92%
2010-05-27 0 0.520 0.520 0.530 0.510 0.540 5,080,000 2,674,800 0.5265 102.9 102.9 104.9 101.0 106.9 25,659 104.24 0.00%
2010-05-26 0 0.520 0.510 0.520 0.510 0.550 2,520,000 1,315,400 0.5220 102.9 101.0 102.9 101.0 108.9 12,729 103.34 1.96%
2010-05-25 0 0.510 0.510 0.530 0.510 0.560 8,580,000 4,596,600 0.5357 101.0 101.0 104.9 101.0 110.9 43,338 106.06 2.00%
2010-05-24 0 0.500 0.495 0.520 0.470 0.520 9,420,000 4,697,600 0.4987 98.99 98.00 102.9 93.05 102.9 47,581 98.729 3.09%
2010-05-20 0 0.485 0.460 0.485 0.450 0.540 7,220,000 3,519,100 0.4874 96.02 91.07 96.02 89.09 106.9 36,468 96.497 -10.19%
2010-05-19 0 0.540 0.530 0.550 0.540 0.560 2,360,000 1,293,400 0.5481 106.9 104.9 108.9 106.9 110.9 11,920 108.50 0.00%
2010-05-18 0 0.540 0.540 0.550 0.530 0.540 40,180,000 21,657,400 0.5390 106.9 106.9 108.9 104.9 106.9 202,950 106.71 3.85%
2010-05-17 0 0.520 0.510 0.530 0.500 0.570 5,760,000 3,004,000 0.5215 102.9 101.0 104.9 98.99 112.8 29,094 103.25 -7.14%
2010-05-14 0 0.560 0.560 0.570 0.560 0.580 1,620,000 929,800 0.5740 110.9 110.9 112.8 110.9 114.8 8,183 113.63 0.00%
2010-05-13 0 0.560 0.560 0.570 0.560 0.580 1,140,000 655,000 0.5746 110.9 110.9 112.8 110.9 114.8 5,758 113.75 0.00%
2010-05-12 0 0.560 0.560 0.570 0.560 0.580 3,400,000 1,951,000 0.5738 110.9 110.9 112.8 110.9 114.8 17,173 113.61 1.82%
2010-05-11 0 0.550 0.550 0.560 0.550 0.610 6,120,000 3,502,800 0.5724 108.9 108.9 110.9 108.9 120.8 30,912 113.31 -6.78%
2010-05-10 0 0.590 0.580 0.590 0.550 0.590 3,900,000 2,224,000 0.5703 116.8 114.8 116.8 108.9 116.8 19,699 112.90 5.36%
2010-05-07 0 0.560 0.550 0.560 0.500 0.580 13,740,000 7,636,600 0.5558 110.9 108.9 110.9 98.99 114.8 69,401 110.04 3.70%
2010-05-06 0 0.540 0.530 0.540 0.530 0.620 19,770,000 11,217,300 0.5674 106.9 104.9 106.9 104.9 122.7 99,859 112.33 -11.48%
2010-05-05 0 0.610 0.600 0.610 0.570 0.620 6,970,000 4,116,600 0.5906 120.8 118.8 120.8 112.8 122.7 35,206 116.93 -1.61%
2010-05-04 0 0.620 0.610 0.630 0.600 0.710 35,642,000 23,707,440 0.6652 122.7 120.8 124.7 118.8 140.6 180,028 131.69 -1.59%
2010-05-03 0 0.630 0.620 0.630 0.600 0.640 3,682,000 2,265,820 0.6154 124.7 122.7 124.7 118.8 126.7 18,598 121.83 0.00%
2010-04-30 0 0.630 0.620 0.630 0.620 0.680 17,140,000 10,983,800 0.6408 124.7 122.7 124.7 122.7 134.6 86,574 126.87 5.00%
2010-04-29 0 0.600 0.590 0.600 0.580 0.640 17,040,000 10,426,800 0.6119 118.8 116.8 118.8 114.8 126.7 86,069 121.14 -3.23%
2010-04-28 0 0.620 0.600 0.620 0.570 0.640 26,160,000 16,151,200 0.6174 122.7 118.8 122.7 112.8 126.7 132,135 122.23 -3.12%
2010-04-27 0 0.640 0.640 0.650 0.550 0.660 29,625,000 18,417,650 0.6217 126.7 126.7 128.7 108.9 130.7 149,636 123.08 10.34%
2010-04-26 0 0.580 0.580 0.590 0.460 0.590 34,630,000 18,809,500 0.5432 114.8 114.8 116.8 91.07 116.8 174,917 107.53 23.40%
2010-04-23 0 0.470 0.470 0.475 0.460 0.480 4,840,000 2,277,600 0.4706 93.05 93.05 94.04 91.07 95.03 24,447 93.165 -1.05%
2010-04-22 0 0.475 0.470 0.475 0.450 0.490 14,880,000 7,084,900 0.4761 94.04 93.05 94.04 89.09 97.01 75,159 94.265 3.26%
2010-04-21 0 0.460 0.460 0.475 0.445 0.475 9,280,000 4,230,900 0.4559 91.07 91.07 94.04 88.10 94.04 46,873 90.262 -2.13%
2010-04-20 0 0.470 0.470 0.475 0.465 0.540 36,942,000 18,466,940 0.4999 93.05 93.05 94.04 92.06 106.9 186,595 98.968 -1.05%
2010-04-19 0 0.475 0.470 0.475 0.460 0.495 19,540,000 9,303,200 0.4761 94.04 93.05 94.04 91.07 98.00 98,697 94.260 2.15%
2010-04-16 0 0.465 0.460 0.465 0.385 0.510 102,040,000 45,638,800 0.4473 92.06 91.07 92.06 76.22 101.0 515,406 88.549 22.37%
2010-04-15 0 0.380 0.380 0.385 0.360 0.395 34,060,000 13,034,800 0.3827 75.23 75.23 76.22 71.27 78.20 172,038 75.767 4.11%
2010-04-14 0 0.365 0.360 0.365 0.355 0.365 8,900,000 3,202,500 0.3598 72.26 71.27 72.26 70.28 72.26 44,954 71.239 0.00%
2010-04-13 0 0.365 0.360 0.365 0.360 0.375 9,320,000 3,411,300 0.3660 72.26 71.27 72.26 71.27 74.24 47,076 72.464 -1.35%
2010-04-12 0 0.370 0.365 0.370 0.365 0.380 8,580,000 3,179,700 0.3706 73.25 72.26 73.25 72.26 75.23 43,338 73.370 0.00%
2010-04-09 0 0.370 0.370 0.375 0.370 0.390 7,970,000 2,983,100 0.3743 73.25 73.25 74.24 73.25 77.21 40,257 74.102 -3.90%
2010-04-08 0 0.385 0.380 0.385 0.365 0.390 17,500,000 6,652,600 0.3801 76.22 75.23 76.22 72.26 77.21 88,393 75.262 6.94%
2010-04-07 0 0.360 0.360 0.365 0.355 0.370 11,380,000 4,173,100 0.3667 71.27 71.27 72.26 70.28 73.25 57,481 72.600 -2.70%
2010-04-01 0 0.370 0.365 0.375 0.365 0.385 11,600,000 4,310,900 0.3716 73.25 72.26 74.24 72.26 76.22 58,592 73.575 -2.63%
2010-03-31 0 0.380 0.380 0.385 0.380 0.395 11,545,000 4,445,575 0.3851 75.23 75.23 76.22 75.23 78.20 58,314 76.235 -2.56%
2010-03-30 0 0.390 0.390 0.395 0.385 0.400 13,320,000 5,232,100 0.3928 77.21 77.21 78.20 76.22 79.19 67,280 77.767 1.30%
2010-03-29 0 0.385 0.380 0.390 0.380 0.395 11,525,000 4,459,500 0.3869 76.22 75.23 77.21 75.23 78.20 58,213 76.607 1.32%
2010-03-26 0 0.380 0.380 0.385 0.375 0.385 9,820,000 3,733,600 0.3802 75.23 75.23 76.22 74.24 76.22 49,601 75.273 0.00%
2010-03-25 0 0.380 0.380 0.385 0.375 0.385 8,840,000 3,358,000 0.3799 75.23 75.23 76.22 74.24 76.22 44,651 75.205 0.00%
2010-03-24 0 0.380 0.375 0.385 0.375 0.390 10,060,000 3,824,900 0.3802 75.23 74.24 76.22 74.24 77.21 50,813 75.274 -1.30%
2010-03-23 0 0.385 0.380 0.385 0.380 0.390 10,360,000 3,997,200 0.3858 76.22 75.23 76.22 75.23 77.21 52,329 76.387 2.67%
2010-03-22 0 0.375 0.375 0.380 0.375 0.385 9,460,000 3,602,200 0.3808 74.24 74.24 75.23 74.24 76.22 47,783 75.387 -2.60%
2010-03-19 0 0.385 0.385 0.390 0.385 0.395 10,400,000 4,057,500 0.3901 76.22 76.22 77.21 76.22 78.20 52,531 77.241 -1.28%
2010-03-18 0 0.390 0.385 0.395 0.385 0.400 11,798,000 4,624,660 0.3920 77.21 76.22 78.20 76.22 79.19 59,592 77.605 0.00%
2010-03-17 0 0.390 0.390 0.395 0.390 0.420 22,400,000 8,993,400 0.4015 77.21 77.21 78.20 77.21 83.15 113,143 79.487 0.00%
2010-03-16 0 0.390 0.385 0.395 0.385 0.400 15,940,000 6,236,300 0.3912 77.21 76.22 78.20 76.22 79.19 80,513 77.457 2.63%
2010-03-15 0 0.380 0.375 0.380 0.370 0.380 12,500,000 4,656,700 0.3725 75.23 74.24 75.23 73.25 75.23 63,138 73.755 1.33%
2010-03-12 0 0.375 0.370 0.375 0.365 0.380 12,720,000 4,717,300 0.3709 74.24 73.25 74.24 72.26 75.23 64,249 73.422 1.35%
2010-03-11 0 0.370 0.370 0.375 0.365 0.380 11,220,000 4,180,200 0.3726 73.25 73.25 74.24 72.26 75.23 56,672 73.761 -1.33%
2010-03-10 0 0.375 0.375 0.380 0.370 0.390 13,300,000 5,043,000 0.3792 74.24 74.24 75.23 73.25 77.21 67,179 75.069 0.00%
2010-03-09 0 0.375 0.375 0.380 0.375 0.390 14,480,000 5,524,500 0.3815 74.24 74.24 75.23 74.24 77.21 73,139 75.534 -1.32%
2010-03-08 0 0.380 0.375 0.385 0.375 0.400 14,220,000 5,485,500 0.3858 75.23 74.24 76.22 74.24 79.19 71,826 76.373 -2.56%
2010-03-05 0 0.390 0.385 0.390 0.385 0.420 22,940,000 9,140,300 0.3984 77.21 76.22 77.21 76.22 83.15 115,870 78.884 2.63%
2010-03-04 0 0.380 0.375 0.380 0.375 0.410 20,140,000 7,877,300 0.3911 75.23 74.24 75.23 74.24 81.17 101,728 77.435 -5.00%
2010-03-03 0 0.400 0.385 0.400 0.370 0.400 15,680,000 5,950,400 0.3795 79.19 76.22 79.19 73.25 79.19 79,200 75.131 8.11%
2010-03-02 0 0.370 0.365 0.370 0.365 0.385 9,920,000 3,680,300 0.3710 73.25 72.26 73.25 72.26 76.22 50,106 73.450 0.00%
2010-03-01 0 0.370 0.370 0.380 0.370 0.400 10,340,000 4,017,800 0.3886 73.25 73.25 75.23 73.25 79.19 52,228 76.929 -6.33%
2010-02-26 0 0.395 0.390 0.395 0.390 0.400 7,120,000 2,809,600 0.3946 78.20 77.21 78.20 77.21 79.19 35,963 78.124 1.28%
2010-02-25 0 0.390 0.390 0.395 0.385 0.405 9,980,000 3,970,500 0.3978 77.21 77.21 78.20 76.22 80.18 50,409 78.765 -1.27%
2010-02-24 0 0.395 0.390 0.395 0.390 0.400 8,460,000 3,318,000 0.3922 78.20 77.21 78.20 77.21 79.19 42,732 77.647 0.00%
2010-02-23 0 0.395 0.390 0.400 0.390 0.405 10,360,000 4,118,100 0.3975 78.20 77.21 79.19 77.21 80.18 52,329 78.697 1.28%
2010-02-22 0 0.390 0.385 0.390 0.385 0.410 8,860,000 3,496,000 0.3946 77.21 76.22 77.21 76.22 81.17 44,752 78.119 1.30%
2010-02-19 0 0.385 0.380 0.385 0.380 0.395 4,640,000 1,785,000 0.3847 76.22 75.23 76.22 75.23 78.20 23,437 76.162 -2.53%
2010-02-18 0 0.395 0.390 0.400 0.385 0.405 5,560,000 2,189,600 0.3938 78.20 77.21 79.19 76.22 80.18 28,084 77.967 -2.47%
2010-02-17 0 0.405 0.405 0.410 0.395 0.430 9,860,000 4,070,300 0.4128 80.18 80.18 81.17 78.20 85.13 49,803 81.728 3.85%
2010-02-12 0 0.390 0.390 0.395 0.390 0.410 7,160,000 2,857,500 0.3991 77.21 77.21 78.20 77.21 81.17 36,165 79.012 -2.50%
2010-02-11 0 0.400 0.395 0.400 0.360 0.415 22,980,000 8,913,500 0.3879 79.19 78.20 79.19 71.27 82.16 116,072 76.793 9.59%
2010-02-10 0 0.365 0.360 0.365 0.360 0.375 12,182,690 4,447,268 0.3650 72.26 71.27 72.26 71.27 74.24 61,535 72.272 2.82%
2010-02-09 0 0.355 0.355 0.360 0.350 0.375 9,000,000 3,263,500 0.3626 70.28 70.28 71.27 69.29 74.24 45,459 71.790 -2.74%
2010-02-08 0 0.365 0.365 0.370 0.365 0.380 8,960,000 3,350,800 0.3740 72.26 72.26 73.25 72.26 75.23 45,257 74.039 1.39%
2010-02-05 0 0.360 0.350 0.365 0.345 0.380 9,500,000 3,465,900 0.3648 71.27 69.29 72.26 68.30 75.23 47,985 72.229 -6.49%
2010-02-04 0 0.385 0.380 0.385 0.385 0.420 8,530,000 3,424,950 0.4015 76.22 75.23 76.22 76.22 83.15 43,085 79.492 -6.10%
2010-02-03 0 0.410 0.405 0.420 0.405 0.440 11,500,000 4,821,200 0.4192 81.17 80.18 83.15 80.18 87.11 58,087 83.000 -5.75%
2010-02-02 0 0.435 0.435 0.440 0.400 0.450 10,800,000 4,643,600 0.4300 86.12 86.12 87.11 79.19 89.09 54,551 85.124 6.10%
2010-02-01 0 0.410 0.415 0.425 0.390 0.435 27,680,000 11,117,400 0.4016 81.17 82.16 84.14 77.21 86.12 139,812 79.517 1.23%
2010-01-29 0 0.405 0.390 0.400 0.380 0.445 2,320,000 953,500 0.4110 80.18 77.21 79.19 75.23 88.10 11,718 81.368 -8.99%
2010-01-28 0 0.445 0.445 0.460 0.440 0.480 2,740,000 1,240,600 0.4528 88.10 88.10 91.07 87.11 95.03 13,840 89.640 -1.11%
2010-01-27 0 0.450 0.450 0.465 0.450 0.500 1,660,000 795,600 0.4793 89.09 89.09 92.06 89.09 98.99 8,385 94.887 -5.26%
2010-01-26 0 0.475 0.475 0.490 0.470 0.530 3,380,000 1,681,400 0.4975 94.04 94.04 97.01 93.05 104.9 17,072 98.486 -8.65%
2010-01-25 0 0.520 0.510 0.520 0.490 0.530 4,200,000 2,155,400 0.5132 102.9 101.0 102.9 97.01 104.9 21,214 101.60 1.96%
2010-01-22 0 0.510 0.510 0.520 0.470 0.530 4,120,000 2,047,300 0.4969 101.0 101.0 102.9 93.05 104.9 20,810 98.380 -1.92%
2010-01-21 0 0.520 0.510 0.520 0.500 0.600 9,200,000 4,854,800 0.5277 102.9 101.0 102.9 98.99 118.8 46,469 104.47 -11.86%
2010-01-20 0 0.590 0.580 0.590 0.560 0.690 24,494,000 15,475,140 0.6318 116.8 114.8 116.8 110.9 136.6 123,720 125.08 1.72%
2010-01-19 0 0.580 0.580 0.590 0.450 0.580 16,940,000 8,738,100 0.5158 114.8 114.8 116.8 89.09 114.8 85,564 102.12 34.88%
2010-01-18 0 0.430 0.430 0.450 0.420 0.465 2,640,000 1,169,500 0.4430 85.13 85.13 89.09 83.15 92.06 13,335 87.704 -8.51%
2010-01-15 0 0.470 0.460 0.470 0.425 0.485 4,310,000 1,967,650 0.4565 93.05 91.07 93.05 84.14 96.02 21,770 90.384 -3.09%
2010-01-14 0 0.485 0.480 0.490 0.480 0.510 4,400,000 2,164,300 0.4919 96.02 95.03 97.01 95.03 101.0 22,224 97.384 -1.02%
2010-01-13 0 0.490 0.490 0.495 0.460 0.530 11,060,000 5,358,100 0.4845 97.01 97.01 98.00 91.07 104.9 55,864 95.913 -7.55%
2010-01-12 0 0.530 0.520 0.530 0.520 0.680 36,557,000 21,645,320 0.5921 104.9 102.9 104.9 102.9 134.6 184,650 117.22 -1.85%
2010-01-11 0 0.540 0.540 0.550 0.340 0.550 46,186,000 20,355,100 0.4407 106.9 106.9 108.9 67.31 108.9 233,286 87.254 68.75%
2010-01-08 0 0.320 0.320 0.335 0.227 0.335 29,240,000 8,139,780 0.2784 63.35 63.35 66.32 44.94 66.32 147,692 55.113 39.13%
2010-01-07 0 0.230 0.223 0.236 0.215 0.230 11,720,000 2,586,840 0.2207 45.54 44.15 46.72 42.57 45.54 59,198 43.698 3.60%
2010-01-06 0 0.222 0.210 0.231 0.220 0.238 3,080,000 695,300 0.2257 43.95 41.58 45.73 43.56 47.12 15,557 44.693 0.00%
2010-01-05 0 0.222 0.222 0.232 0.215 0.260 12,300,000 2,825,760 0.2297 43.95 43.95 45.93 42.57 51.47 62,128 45.483 5.71%
2010-01-04 0 0.210 0.210 0.219 - - 10,000 1,880 0.1880 41.58 41.58 43.36 - - 51 37.220 0.48%
2009-12-31 0 0.209 0.192 0.213 - - 0 0 - 41.38 38.01 42.17 - - 0 - 0.00%
2009-12-30 0 0.209 0.195 0.210 0.193 0.210 940,000 195,380 0.2079 41.38 38.61 41.58 38.21 41.58 4,748 41.150 -2.34%
2009-12-29 0 0.214 0.192 0.214 - - 0 0 - 42.37 38.01 42.37 - - 0 - -0.47%
2009-12-28 0 0.215 0.191 0.215 - - 0 0 - 42.57 37.81 42.57 - - 0 - 0.00%
2009-12-24 0 0.215 0.190 0.215 0.215 0.215 60,000 12,900 0.2150 42.57 37.62 42.57 42.57 42.57 303 42.566 2.38%
2009-12-23 0 0.210 0.195 0.213 0.210 0.210 40,000 8,400 0.2100 41.58 38.61 42.17 41.58 41.58 202 41.576 -1.41%
2009-12-22 0 0.213 0.200 0.213 0.214 0.215 360,000 77,240 0.2146 42.17 39.60 42.17 42.37 42.57 1,818 42.478 9.23%
2009-12-21 0 0.195 0.195 0.211 0.195 0.211 580,000 121,040 0.2087 38.61 38.61 41.77 38.61 41.77 2,930 41.316 1.56%
2009-12-18 0 0.192 0.192 0.205 0.190 0.196 880,000 170,980 0.1943 38.01 38.01 40.59 37.62 38.80 4,445 38.467 -7.69%
2009-12-17 0 0.208 0.200 0.211 - - 0 0 - 41.18 39.60 41.77 - - 0 - 0.00%
2009-12-16 0 0.208 0.200 0.208 0.208 0.208 200,000 41,600 0.2080 41.18 39.60 41.18 41.18 41.18 1,010 41.180 -4.59%
2009-12-15 0 0.218 0.200 0.218 - - 0 0 - 43.16 39.60 43.16 - - 0 - 0.00%
2009-12-14 0 0.218 0.206 0.218 0.218 0.220 400,000 87,600 0.2190 43.16 40.78 43.16 43.16 43.56 2,020 43.358 -0.91%
2009-12-11 0 0.220 0.206 0.229 0.205 0.220 340,000 70,460 0.2072 43.56 40.78 45.34 40.59 43.56 1,717 41.028 0.92%
2009-12-10 0 0.218 0.203 0.230 0.218 0.220 240,000 52,480 0.2187 43.16 40.19 45.54 43.16 43.56 1,212 43.292 -5.22%
2009-12-09 0 0.230 0.211 0.230 0.210 0.230 400,000 90,000 0.2250 45.54 41.77 45.54 41.58 45.54 2,020 44.545 7.48%
2009-12-08 0 0.214 0.210 0.225 0.214 0.240 640,000 140,480 0.2195 42.37 41.58 44.55 42.37 47.52 3,233 43.457 -14.40%
2009-12-07 0 0.250 0.241 0.250 0.250 0.250 160,000 40,000 0.2500 49.49 47.71 49.49 49.49 49.49 808 49.495 4.17%
2009-12-04 0 0.240 0.221 0.240 0.220 0.240 320,000 73,860 0.2308 47.52 43.75 47.52 43.56 47.52 1,616 45.696 14.29%
2009-12-03 0 0.210 0.208 0.222 0.210 0.210 200,000 42,000 0.2100 41.58 41.18 43.95 41.58 41.58 1,010 41.576 0.96%
2009-12-02 0 0.208 0.206 0.221 0.206 0.220 760,000 158,400 0.2084 41.18 40.78 43.75 40.78 43.56 3,839 41.263 -5.45%
2009-12-01 0 0.220 0.218 0.220 0.206 0.230 2,180,000 458,700 0.2104 43.56 43.16 43.56 40.78 45.54 11,011 41.657 4.76%
2009-11-30 0 0.210 0.210 0.230 0.210 0.227 960,000 208,060 0.2167 41.58 41.58 45.54 41.58 44.94 4,849 42.908 5.00%
2009-11-27 0 0.200 0.200 - 0.200 0.201 400,000 80,100 0.2003 39.60 39.60 - 39.60 39.79 2,020 39.645 0.00%
2009-11-26 0 0.200 0.200 - - - 0 0 - 39.60 39.60 - - - 0 - 0.00%
2009-11-25 0 0.200 0.190 0.220 0.200 0.220 500,000 103,800 0.2076 39.60 37.62 43.56 39.60 43.56 2,526 41.101 -4.76%
2009-11-24 0 0.210 0.200 - - - 100,000 22,000 0.2200 41.58 39.60 - - - 505 43.556 0.00%
2009-11-23 0 0.210 0.200 0.219 0.200 0.210 220,000 44,600 0.2027 41.58 39.60 43.36 39.60 41.58 1,111 40.136 5.00%
2009-11-20 0 0.200 0.195 0.210 0.200 0.220 220,000 45,400 0.2064 39.60 38.61 41.58 39.60 43.56 1,111 40.856 0.00%
2009-11-19 0 0.200 0.183 0.220 - - 0 0 - 39.60 36.23 43.56 - - 0 - 0.00%
2009-11-18 0 0.200 0.183 0.212 - - 6,000 1,038 0.1730 39.60 36.23 41.97 - - 30 34.251 0.00%
2009-11-17 0 0.200 0.190 0.215 0.200 0.200 500,000 100,000 0.2000 39.60 37.62 42.57 39.60 39.60 2,526 39.596 -0.99%
2009-11-16 0 0.202 0.190 0.215 - - 0 0 - 39.99 37.62 42.57 - - 0 - 0.00%
2009-11-13 0 0.202 0.202 - 0.202 0.202 500,000 101,000 0.2020 39.99 39.99 - 39.99 39.99 2,526 39.992 -0.49%
2009-11-12 0 0.203 0.201 0.226 - - 0 0 - 40.19 39.79 44.74 - - 0 - 0.00%
2009-11-11 0 0.203 0.203 0.222 0.200 0.202 940,000 188,200 0.2002 40.19 40.19 43.95 39.60 39.99 4,748 39.638 0.50%
2009-11-10 0 0.202 0.202 0.218 0.200 0.201 120,000 24,040 0.2003 39.99 39.99 43.16 39.60 39.79 606 39.662 1.00%
2009-11-09 0 0.200 0.200 0.220 - - 0 0 - 39.60 39.60 43.56 - - 0 - 0.00%
2009-11-06 0 0.200 0.190 0.210 0.200 0.200 100,000 20,000 0.2000 39.60 37.62 41.58 39.60 39.60 505 39.596 0.00%
2009-11-05 0 0.200 0.190 0.220 0.200 0.201 3,985,000 796,970 0.2000 39.60 37.62 43.56 39.60 39.79 20,128 39.594 0.00%
2009-11-04 0 0.200 0.191 0.220 0.200 0.200 60,000 12,000 0.2000 39.60 37.81 43.56 39.60 39.60 303 39.596 0.00%
2009-11-03 0 0.200 0.192 0.210 0.200 0.205 80,000 16,100 0.2013 39.60 38.01 41.58 39.60 40.59 404 39.843 -2.91%
2009-11-02 0 0.206 0.206 0.215 0.205 0.215 129,000 27,355 0.2121 40.78 40.78 42.57 40.59 42.57 652 41.982 -1.90%
2009-10-30 0 0.210 0.205 0.215 0.203 0.215 1,920,000 406,540 0.2117 41.58 40.59 42.57 40.19 42.57 9,698 41.920 -4.55%
2009-10-29 0 0.220 0.220 - 0.207 0.210 240,000 50,280 0.2095 43.56 43.56 - 40.98 41.58 1,212 41.477 4.76%
2009-10-28 0 0.210 0.203 - 0.210 0.210 800,000 168,000 0.2100 41.58 40.19 - 41.58 41.58 4,041 41.576 0.00%
2009-10-27 0 0.210 0.206 - 0.210 0.210 400,000 84,000 0.2100 41.58 40.78 - 41.58 41.58 2,020 41.576 -4.55%
2009-10-23 0 0.220 0.210 0.230 0.220 0.225 300,000 66,500 0.2217 43.56 41.58 45.54 43.56 44.55 1,515 43.886 -2.22%
2009-10-22 0 0.225 0.222 0.238 0.220 0.250 2,700,000 610,800 0.2262 44.55 43.95 47.12 43.56 49.49 13,638 44.787 -6.25%
2009-10-21 0 0.240 0.237 0.255 0.203 0.270 6,215,000 1,459,785 0.2349 47.52 46.92 50.48 40.19 53.45 31,392 46.502 18.23%
2009-10-20 1 - - - - - 0 0 - 40.19 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 40.19 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 40.19 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 40.19 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 40.19 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 40.19 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 40.19 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 40.19 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 40.19 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 40.19 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 40.19 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 40.19 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 40.19 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 40.19 - - - - 0 - 0.00%
2009-09-29 0 2.030 1.950 2.090 - - 50,000 98,000 1.9600 40.19 38.61 41.38 - - 2,526 38.804 0.00%
2009-09-28 0 2.030 1.910 2.080 - - 140,000 284,200 2.0300 40.19 37.81 41.18 - - 7,071 40.190 0.00%
2009-09-25 0 2.030 1.950 2.090 2.030 2.050 20,000 40,800 2.0400 40.19 38.61 41.38 40.19 40.59 1,010 40.388 0.00%
2009-09-24 0 2.030 1.950 2.070 2.030 2.090 60,000 124,400 2.0733 40.19 38.61 40.98 40.19 41.38 3,031 41.048 1.50%
2009-09-23 0 2.000 1.860 2.000 1.900 2.000 240,000 459,000 1.9125 39.60 36.82 39.60 37.62 39.60 12,122 37.864 5.26%
2009-09-22 0 1.900 1.880 1.960 1.850 1.900 703,800 1,322,178 1.8786 37.62 37.22 38.80 36.63 37.62 35,549 37.193 2.70%
2009-09-21 0 1.850 1.810 1.900 1.850 1.900 240,000 446,700 1.8613 36.63 35.83 37.62 36.63 37.62 12,122 36.849 -0.54%
2009-09-18 0 1.860 1.860 2.000 - - 0 0 - 36.82 36.82 39.60 - - 0 - 0.54%
2009-09-17 0 1.850 1.790 1.950 1.850 1.850 101,600 187,752 1.8480 36.63 35.44 38.61 36.63 36.63 5,132 36.586 -2.63%
2009-09-16 0 1.900 1.700 1.900 1.900 1.960 40,000 77,000 1.9250 37.62 33.66 37.62 37.62 38.80 2,020 38.111 -3.06%
2009-09-15 0 1.960 1.890 1.960 1.890 2.000 180,000 345,200 1.9178 38.80 37.42 38.80 37.42 39.60 9,092 37.968 -1.01%
2009-09-14 0 1.980 1.900 2.000 1.950 2.200 130,000 262,200 2.0169 39.20 37.62 39.60 38.61 43.56 6,566 39.931 -1.00%
2009-09-11 0 2.000 1.850 2.000 1.950 2.000 160,000 318,400 1.9900 39.60 36.63 39.60 38.61 39.60 8,082 39.398 0.00%
2009-09-10 0 2.000 2.000 2.090 1.980 2.000 200,000 398,800 1.9940 39.60 39.60 41.38 39.20 39.60 10,102 39.477 0.00%
2009-09-09 0 2.000 1.950 2.050 - - 0 0 - 39.60 38.61 40.59 - - 0 - 0.00%
2009-09-08 0 2.000 1.960 2.150 2.000 2.150 90,000 183,000 2.0333 39.60 38.80 42.57 39.60 42.57 4,546 40.256 -6.98%
2009-09-07 0 2.150 2.010 2.220 2.150 2.230 58,600 127,860 2.1819 42.57 39.79 43.95 42.57 44.15 2,960 43.197 2.38%
2009-09-04 0 2.100 1.940 2.200 2.100 2.250 70,000 148,500 2.1214 41.58 38.41 43.56 41.58 44.55 3,536 42.000 0.00%
2009-09-03 0 2.100 2.000 2.250 1.900 2.150 285,350 584,237 2.0474 41.58 39.60 44.55 37.62 42.57 14,413 40.535 5.00%
2009-09-02 0 2.000 0.510 2.100 - - 2,000 3,800 1.9000 39.60 10.10 41.58 - - 101 37.616 0.00%
2009-09-01 0 2.000 0.315 2.140 2.000 2.000 10,000 20,000 2.0000 39.60 6.236 42.37 39.60 39.60 505 39.596 0.00%
2009-08-31 0 2.000 0.415 2.150 - - 0 0 - 39.60 8.216 42.57 - - 0 - 0.00%
2009-08-28 0 2.000 1.110 2.000 - - 0 0 - 39.60 21.98 39.60 - - 0 - 0.00%
2009-08-27 0 2.000 0.550 2.000 - - 0 0 - 39.60 10.89 39.60 - - 0 - 0.00%
2009-08-26 0 2.000 1.500 2.000 - - 0 0 - 39.60 29.70 39.60 - - 0 - 0.00%
2009-08-25 0 2.000 1.600 2.000 2.150 2.150 10,000 21,500 2.1500 39.60 31.68 39.60 42.57 42.57 505 42.566 0.00%
2009-08-24 0 2.000 0.315 2.100 - - 0 0 - 39.60 6.236 41.58 - - 0 - 0.00%
2009-08-21 0 2.000 1.800 2.000 - - 0 0 - 39.60 35.64 39.60 - - 0 - 0.00%
2009-08-20 0 2.000 0.355 2.150 - - 0 0 - 39.60 7.028 42.57 - - 0 - 0.00%
2009-08-19 0 2.000 1.020 2.000 - - 0 0 - 39.60 20.19 39.60 - - 0 - 0.00%
2009-08-18 0 2.000 0.710 2.000 2.000 2.000 30,000 60,000 2.0000 39.60 14.06 39.60 39.60 39.60 1,515 39.596 0.00%
2009-08-17 0 2.000 1.050 2.000 - - 0 0 - 39.60 20.79 39.60 - - 0 - 0.00%
2009-08-14 0 2.000 1.800 2.100 - - 5,000 8,850 1.7700 39.60 35.64 41.58 - - 253 35.042 0.00%
2009-08-13 0 2.000 1.900 2.120 2.000 2.000 10,000 20,000 2.0000 39.60 37.62 41.97 39.60 39.60 505 39.596 0.50%
2009-08-12 0 1.990 1.800 1.990 2.000 2.050 30,000 60,500 2.0167 39.40 35.64 39.40 39.60 40.59 1,515 39.926 -0.50%
2009-08-11 0 2.000 1.980 2.080 2.000 2.000 34,000 67,300 1.9794 39.60 39.20 41.18 39.60 39.60 1,717 39.188 -6.98%
2009-08-10 0 2.150 2.150 - 1.950 2.250 46,000 93,360 2.0296 42.57 42.57 - 38.61 44.55 2,323 40.181 0.00%
2009-08-07 0 2.150 2.050 2.150 1.950 2.170 503,000 1,025,650 2.0391 42.57 40.59 42.57 38.61 42.96 25,407 40.369 0.00%
2009-08-06 0 2.150 1.960 2.150 1.910 2.150 70,000 147,600 2.1086 42.57 38.80 42.57 37.81 42.57 3,536 41.745 2.38%
2009-08-05 0 2.100 1.910 2.200 - - 0 0 - 41.58 37.81 43.56 - - 0 - 0.00%
2009-08-04 0 2.100 2.010 2.280 2.100 2.100 10,000 21,000 2.1000 41.58 39.79 45.14 41.58 41.58 505 41.576 0.00%
2009-08-03 0 2.100 2.100 2.280 2.100 2.200 226,800 494,280 2.1794 41.58 41.58 45.14 41.58 43.56 11,456 43.147 -8.30%
2009-07-31 0 2.290 2.200 2.290 - - 0 0 - 45.34 43.56 45.34 - - 0 - -0.87%
2009-07-30 0 2.310 2.150 2.310 2.280 2.310 60,000 138,300 2.3050 45.73 42.57 45.73 45.14 45.73 3,031 45.634 0.00%
2009-07-29 0 2.310 2.130 2.330 2.300 2.310 167,300 384,200 2.2965 45.73 42.17 46.13 45.54 45.73 8,450 45.466 0.43%
2009-07-28 0 2.300 2.100 2.300 - - 0 0 - 45.54 41.58 45.54 - - 0 - -2.13%
2009-07-27 0 2.350 2.200 2.350 - - 40,000 90,000 2.2500 46.53 43.56 46.53 - - 2,020 44.545 0.00%
2009-07-24 0 2.350 2.120 2.350 2.120 2.400 207,000 470,200 2.2715 46.53 41.97 46.53 41.97 47.52 10,456 44.971 2.17%
2009-07-23 0 2.300 2.100 2.300 2.000 2.300 160,000 347,700 2.1731 45.54 41.58 45.54 39.60 45.54 8,082 43.023 0.00%
2009-07-22 0 2.300 2.100 2.450 2.290 2.300 90,000 206,600 2.2956 45.54 41.58 48.51 45.34 45.54 4,546 45.447 0.00%
2009-07-21 0 2.300 2.000 2.350 2.250 2.400 88,750 204,000 2.2986 45.54 39.60 46.53 44.55 47.52 4,483 45.507 2.22%
2009-07-20 0 2.250 2.200 2.250 2.250 2.300 160,000 365,500 2.2844 44.55 43.56 44.55 44.55 45.54 8,082 45.226 -2.17%
2009-07-17 0 2.300 0.570 2.380 2.300 2.300 110,000 253,000 2.3000 45.54 11.28 47.12 45.54 45.54 5,556 45.535 0.00%
2009-07-16 0 2.300 1.720 2.400 - - 600 1,200 2.0000 45.54 34.05 47.52 - - 30 39.596 0.00%
2009-07-15 0 2.300 2.000 2.380 2.300 2.300 10,000 23,000 2.3000 45.54 39.60 47.12 45.54 45.54 505 45.535 4.55%
2009-07-14 0 2.200 2.200 2.300 2.200 2.200 60,000 132,000 2.2000 43.56 43.56 45.54 43.56 43.56 3,031 43.556 0.00%
2009-07-13 0 2.200 1.700 2.200 - - 0 0 - 43.56 33.66 43.56 - - 0 - 0.00%
2009-07-10 0 2.200 2.100 2.200 2.200 2.200 61,000 132,140 2.1662 43.56 41.58 43.56 43.56 43.56 3,081 42.887 -4.35%
2009-07-09 0 2.300 2.100 2.400 2.300 2.300 13,500 30,770 2.2793 45.54 41.58 47.52 45.54 45.54 682 45.125 4.55%
2009-07-08 0 2.200 2.100 2.360 2.200 2.300 150,000 338,500 2.2567 43.56 41.58 46.72 43.56 45.54 7,577 44.677 -4.35%
2009-07-07 0 2.300 2.260 2.350 2.300 2.500 200,000 469,000 2.3450 45.54 44.74 46.53 45.54 49.49 10,102 46.426 -7.63%
2009-07-06 0 2.490 2.250 2.490 2.300 2.490 108,950 260,443 2.3905 49.30 44.55 49.30 45.54 49.30 5,503 47.327 7.33%
2009-07-03 0 2.320 2.200 2.350 2.200 2.450 385,100 905,558 2.3515 45.93 43.56 46.53 43.56 48.51 19,451 46.555 9.95%
2009-07-02 0 2.110 2.100 - 2.050 2.500 945,000 2,118,700 2.2420 41.77 41.58 - 40.59 49.49 47,732 44.387 9.90%
2009-06-30 0 1.920 1.850 1.940 1.800 1.950 281,000 532,650 1.8956 38.01 36.63 38.41 35.64 38.61 14,193 37.528 -4.00%
2009-06-29 0 2.000 1.800 2.000 1.800 2.000 955,500 1,812,410 1.8968 39.60 35.64 39.60 35.64 39.60 48,263 37.553 5.26%
2009-06-26 0 1.900 1.800 1.900 1.490 2.100 500,000 963,800 1.9276 37.62 35.64 37.62 29.50 41.58 25,255 38.163 31.03%
2009-06-25 0 1.450 1.300 1.600 1.400 1.450 70,000 100,500 1.4357 28.71 25.74 31.68 27.72 28.71 3,536 28.424 -13.69%
2009-06-24 0 1.680 1.410 1.680 - - 0 0 - 33.26 27.92 33.26 - - 0 - 0.00%
2009-06-23 0 1.680 1.400 1.680 - - 0 0 - 33.26 27.72 33.26 - - 0 - 0.00%
2009-06-22 0 1.680 1.500 1.680 - - 20,500 30,300 1.4780 33.26 29.70 33.26 - - 1,035 29.262 -1.18%
2009-06-19 0 1.700 1.500 1.750 1.680 1.700 123,000 207,250 1.6850 33.66 29.70 34.65 33.26 33.66 6,213 33.359 6.25%
2009-06-18 0 1.600 1.000 1.600 - - 0 0 - 31.68 19.80 31.68 - - 0 - 0.00%
2009-06-17 0 1.600 1.400 1.600 1.600 1.600 18,000 28,000 1.5556 31.68 27.72 31.68 31.68 31.68 909 30.797 -10.61%
2009-06-16 0 1.790 1.220 1.790 - - 20,000 37,000 1.8500 35.44 24.15 35.44 - - 1,010 36.626 -0.56%
2009-06-15 0 1.800 0.610 1.800 - - 0 0 - 35.64 12.08 35.64 - - 0 - -3.74%
2009-06-12 0 1.870 1.010 1.870 - - 5,000 7,500 1.5000 37.02 20.00 37.02 - - 253 29.697 -0.53%
2009-06-11 0 1.880 1.810 1.880 1.720 1.900 209,000 382,750 1.8313 37.22 35.83 37.22 34.05 37.62 10,557 36.257 3.87%
2009-06-10 0 1.810 1.450 1.810 1.000 1.900 797,000 1,060,510 1.3306 35.83 28.71 35.83 19.80 37.62 40,257 26.344 52.10%
2009-06-09 0 1.190 1.020 1.190 - - 0 0 - 23.56 20.19 23.56 - - 0 - -0.83%
2009-06-08 0 1.200 1.020 1.340 0.980 1.200 229,000 239,920 1.0477 23.76 20.19 26.53 19.40 23.76 11,567 20.742 26.32%
2009-06-05 0 0.950 0.950 1.090 0.900 0.950 325,500 306,690 0.9422 18.81 18.81 21.58 17.82 18.81 16,441 18.654 17.28%
2009-06-04 0 0.810 0.720 0.870 - - 0 0 - 16.04 14.25 17.22 - - 0 - 0.00%
2009-06-03 0 0.810 0.810 - 0.710 0.800 260,000 207,100 0.7965 16.04 16.04 - 14.06 15.84 13,133 15.770 -10.99%
2009-06-02 0 0.910 0.850 0.910 0.600 0.920 161,000 138,730 0.8617 18.02 16.83 18.02 11.88 18.21 8,132 17.059 21.33%
2009-06-01 1 - - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2009-05-29 0 0.750 0.550 0.900 0.750 0.750 20,000 15,000 0.7500 14.85 10.89 17.82 14.85 14.85 1,010 14.848 -3.85%
2009-05-27 0 0.780 0.580 - - - 0 0 - 15.44 11.48 - - - 0 - 0.00%
2009-05-26 0 0.780 0.580 - - - 0 0 - 15.44 11.48 - - - 0 - 0.00%
2009-05-25 0 0.780 0.580 - - - 0 0 - 15.44 11.48 - - - 0 - 0.00%
2009-05-22 0 0.780 0.750 0.900 0.780 0.780 10,000 7,800 0.7800 15.44 14.85 17.82 15.44 15.44 505 15.442 -2.50%
2009-05-21 0 0.800 0.700 0.900 0.800 0.800 10,000 8,000 0.8000 15.84 13.86 17.82 15.84 15.84 505 15.838 6.67%
2009-05-20 0 0.750 0.550 0.780 - - 0 0 - 14.85 10.89 15.44 - - 0 - 0.00%
2009-05-19 0 0.750 0.750 0.860 - - 0 0 - 14.85 14.85 17.03 - - 0 - 13.64%
2009-05-18 0 0.660 0.510 0.860 - - 0 0 - 13.07 10.10 17.03 - - 0 - 0.00%
2009-05-15 0 0.660 0.510 0.860 - - 0 0 - 13.07 10.10 17.03 - - 0 - 0.00%
2009-05-14 0 0.660 0.510 0.860 - - 0 0 - 13.07 10.10 17.03 - - 0 - 0.00%
2009-05-13 0 0.660 0.510 0.860 - - 0 0 - 13.07 10.10 17.03 - - 0 - 0.00%
2009-05-12 0 0.660 0.510 0.700 - - 0 0 - 13.07 10.10 13.86 - - 0 - 0.00%
2009-05-11 0 0.660 0.510 0.860 - - 0 0 - 13.07 10.10 17.03 - - 0 - 0.00%
2009-05-08 0 0.660 0.510 0.860 - - 0 0 - 13.07 10.10 17.03 - - 0 - 0.00%
2009-05-07 0 0.660 0.600 0.700 - - 0 0 - 13.07 11.88 13.86 - - 0 - 0.00%
2009-05-06 0 0.660 0.500 0.860 - - 0 0 - 13.07 9.899 17.03 - - 0 - 0.00%
2009-05-05 0 0.660 0.500 - - - 0 0 - 13.07 9.899 - - - 0 - 0.00%
2009-05-04 0 0.660 0.550 0.860 - - 0 0 - 13.07 10.89 17.03 - - 0 - 0.00%
2009-04-30 0 0.660 0.480 - - - 0 0 - 13.07 9.503 - - - 0 - 0.00%
2009-04-29 0 0.660 0.315 - - - 0 0 - 13.07 6.236 - - - 0 - 0.00%
2009-04-28 0 0.660 0.480 0.800 - - 0 0 - 13.07 9.503 15.84 - - 0 - 0.00%
2009-04-27 0 0.660 0.480 - - - 0 0 - 13.07 9.503 - - - 0 - 0.00%
2009-04-24 0 0.660 0.480 - - - 0 0 - 13.07 9.503 - - - 0 - 0.00%
2009-04-23 0 0.660 0.480 - - - 0 0 - 13.07 9.503 - - - 0 - 0.00%
2009-04-22 0 0.660 0.500 - - - 0 0 - 13.07 9.899 - - - 0 - 0.00%
2009-04-21 0 0.660 0.500 - - - 9,000 4,050 0.4500 13.07 9.899 - - - 455 8.9091 0.00%
2009-04-20 0 0.660 0.485 - - - 0 0 - 13.07 9.602 - - - 0 - 0.00%
2009-04-17 0 0.660 0.485 0.700 - - 0 0 - 13.07 9.602 13.86 - - 0 - 0.00%
2009-04-16 0 0.660 0.485 0.690 - - 0 0 - 13.07 9.602 13.66 - - 0 - 0.00%
2009-04-15 0 0.660 0.480 0.660 - - 0 0 - 13.07 9.503 13.07 - - 0 - 0.00%
2009-04-14 0 0.660 0.480 0.660 0.660 0.660 10,000 6,600 0.6600 13.07 9.503 13.07 13.07 13.07 505 13.067 0.00%
2009-04-09 0 0.660 0.480 0.860 - - 0 0 - 13.07 9.503 17.03 - - 0 - 0.00%
2009-04-08 0 0.660 0.480 0.700 - - 0 0 - 13.07 9.503 13.86 - - 0 - 0.00%
2009-04-07 0 0.660 0.480 - - - 0 0 - 13.07 9.503 - - - 0 - 0.00%
2009-04-06 0 0.660 0.600 0.700 0.660 0.660 20,000 13,200 0.6600 13.07 11.88 13.86 13.07 13.07 1,010 13.067 -1.49%
2009-04-03 0 0.670 0.510 0.690 - - 0 0 - 13.26 10.10 13.66 - - 0 - 0.00%
2009-04-02 0 0.670 0.510 0.710 - - 0 0 - 13.26 10.10 14.06 - - 0 - 0.00%
2009-04-01 0 0.670 0.480 - - - 0 0 - 13.26 9.503 - - - 0 - 0.00%
2009-03-31 0 0.670 0.500 0.700 - - 0 0 - 13.26 9.899 13.86 - - 0 - 0.00%
2009-03-30 0 0.670 0.490 0.750 - - 0 0 - 13.26 9.701 14.85 - - 0 - 0.00%
2009-03-27 0 0.670 0.500 0.700 - - 0 0 - 13.26 9.899 13.86 - - 0 - 0.00%
2009-03-26 0 0.670 0.510 0.780 - - 0 0 - 13.26 10.10 15.44 - - 0 - 0.00%
2009-03-25 0 0.670 0.510 0.700 0.670 0.670 10,000 6,700 0.6700 13.26 10.10 13.86 13.26 13.26 505 13.265 -1.47%
2009-03-24 0 0.680 0.500 0.680 - - 0 0 - 13.46 9.899 13.46 - - 0 - 0.00%
2009-03-23 0 0.680 0.485 0.680 0.850 0.850 15,000 11,250 0.7500 13.46 9.602 13.46 16.83 16.83 758 14.848 13.33%
2009-03-20 0 0.600 0.500 0.700 - - 0 0 - 11.88 9.899 13.86 - - 0 - 0.00%
2009-03-19 0 0.600 0.480 0.750 - - 0 0 - 11.88 9.503 14.85 - - 0 - 0.00%
2009-03-18 0 0.600 0.485 0.760 - - 0 0 - 11.88 9.602 15.05 - - 0 - 0.00%
2009-03-17 0 0.600 0.500 0.800 - - 0 0 - 11.88 9.899 15.84 - - 0 - 0.00%
2009-03-16 0 0.600 0.500 0.700 0.600 0.600 10,000 6,000 0.6000 11.88 9.899 13.86 11.88 11.88 505 11.879 -3.23%
2009-03-13 0 0.620 0.600 0.700 - - 0 0 - 12.27 11.88 13.86 - - 0 - 0.00%
2009-03-12 0 0.620 0.500 - - - 0 0 - 12.27 9.899 - - - 0 - 0.00%
2009-03-11 0 0.620 0.500 0.700 - - 0 0 - 12.27 9.899 13.86 - - 0 - 0.00%
2009-03-10 0 0.620 0.510 - - - 0 0 - 12.27 10.10 - - - 0 - 0.00%
2009-03-09 0 0.620 0.490 0.700 - - 0 0 - 12.27 9.701 13.86 - - 0 - 0.00%
2009-03-06 0 0.620 0.490 - - - 0 0 - 12.27 9.701 - - - 0 - 0.00%
2009-03-05 0 0.620 0.485 0.700 - - 0 0 - 12.27 9.602 13.86 - - 0 - 0.00%
2009-03-04 0 0.620 0.485 0.700 - - 500 240 0.4800 12.27 9.602 13.86 - - 25 9.5030 0.00%
2009-03-03 0 0.620 0.480 - - - 0 0 - 12.27 9.503 - - - 0 - 0.00%
2009-03-02 0 0.620 0.480 0.700 - - 0 0 - 12.27 9.503 13.86 - - 0 - 0.00%
2009-02-27 0 0.620 0.480 0.700 - - 0 0 - 12.27 9.503 13.86 - - 0 - 0.00%
2009-02-26 0 0.620 0.500 0.700 - - 0 0 - 12.27 9.899 13.86 - - 0 - 0.00%
2009-02-25 0 0.620 0.485 0.700 - - 0 0 - 12.27 9.602 13.86 - - 0 - 0.00%
2009-02-24 0 0.620 0.485 0.700 - - 0 0 - 12.27 9.602 13.86 - - 0 - 0.00%
2009-02-23 0 0.620 0.485 0.700 - - 3,000 1,350 0.4500 12.27 9.602 13.86 - - 152 8.9091 0.00%
2009-02-20 0 0.620 0.350 0.700 - - 0 0 - 12.27 6.929 13.86 - - 0 - 0.00%
2009-02-19 0 0.620 0.480 0.700 - - 0 0 - 12.27 9.503 13.86 - - 0 - 0.00%
2009-02-18 0 0.620 0.510 0.810 - - 0 0 - 12.27 10.10 16.04 - - 0 - 0.00%
2009-02-17 0 0.620 0.500 0.700 - - 0 0 - 12.27 9.899 13.86 - - 0 - 0.00%
2009-02-16 0 0.620 0.510 0.700 - - 0 0 - 12.27 10.10 13.86 - - 0 - 0.00%
2009-02-13 0 0.620 0.520 0.700 - - 0 0 - 12.27 10.29 13.86 - - 0 - 0.00%
2009-02-12 0 0.620 0.490 0.700 - - 0 0 - 12.27 9.701 13.86 - - 0 - 0.00%
2009-02-11 0 0.620 0.580 0.690 0.600 0.700 111,700 67,401 0.6034 12.27 11.48 13.66 11.88 13.86 5,642 11.946 -11.43%
2009-02-10 0 0.700 0.510 0.700 - - 0 0 - 13.86 10.10 13.86 - - 0 - 0.00%
2009-02-09 0 0.700 0.510 0.700 - - 0 0 - 13.86 10.10 13.86 - - 0 - 0.00%
2009-02-06 0 0.700 0.510 0.700 - - 0 0 - 13.86 10.10 13.86 - - 0 - 0.00%
2009-02-05 0 0.700 0.560 0.700 - - 0 0 - 13.86 11.09 13.86 - - 0 - 0.00%
2009-02-04 0 0.700 0.390 0.700 - - 0 0 - 13.86 7.721 13.86 - - 0 - 0.00%
2009-02-03 0 0.700 0.530 0.700 - - 0 0 - 13.86 10.49 13.86 - - 0 - 0.00%
2009-02-02 0 0.700 0.550 0.700 - - 0 0 - 13.86 10.89 13.86 - - 0 - -6.67%
2009-01-30 0 0.750 0.390 0.950 - - 0 0 - 14.85 7.721 18.81 - - 0 - 0.00%
2009-01-29 0 0.750 0.550 0.930 - - 0 0 - 14.85 10.89 18.41 - - 0 - 0.00%
2009-01-23 0 0.750 0.570 0.850 - - 0 0 - 14.85 11.28 16.83 - - 0 - 0.00%
2009-01-22 0 0.750 0.480 0.910 - - 0 0 - 14.85 9.503 18.02 - - 0 - 0.00%
2009-01-21 0 0.750 0.550 0.900 - - 0 0 - 14.85 10.89 17.82 - - 0 - 0.00%
2009-01-20 0 0.750 0.560 0.910 - - 0 0 - 14.85 11.09 18.02 - - 0 - 0.00%
2009-01-19 0 0.750 0.560 0.910 - - 0 0 - 14.85 11.09 18.02 - - 0 - 0.00%
2009-01-16 0 0.750 0.550 0.900 - - 0 0 - 14.85 10.89 17.82 - - 0 - 0.00%
2009-01-15 0 0.750 0.550 0.950 - - 0 0 - 14.85 10.89 18.81 - - 0 - 0.00%
2009-01-14 0 0.750 0.540 0.950 - - 0 0 - 14.85 10.69 18.81 - - 0 - 0.00%
2009-01-13 0 0.750 0.590 0.950 0.750 0.750 10,000 7,500 0.7500 14.85 11.68 18.81 14.85 14.85 505 14.848 0.00%
2009-01-12 0 0.750 0.650 0.750 - - 0 0 - 14.85 12.87 14.85 - - 0 - -6.25%
2009-01-09 0 0.800 0.640 0.800 - - 0 0 - 15.84 12.67 15.84 - - 0 - 0.00%
2009-01-08 0 0.800 0.710 0.800 - - 0 0 - 15.84 14.06 15.84 - - 0 - -5.88%
2009-01-07 0 0.850 0.650 0.850 - - 2,000 1,200 0.6000 16.83 12.87 16.83 - - 101 11.879 0.00%
2009-01-06 0 0.850 0.770 0.820 0.600 0.850 72,300 49,864 0.6897 16.83 15.24 16.23 11.88 16.83 3,652 13.654 -15.00%
2009-01-05 0 1.000 0.335 1.000 - - 0 0 - 19.80 6.632 19.80 - - 0 - 0.00%
2009-01-02 0 1.000 0.315 1.010 - - 0 0 - 19.80 6.236 20.00 - - 0 - 0.00%
2008-12-31 0 1.000 0.255 1.060 - - 0 0 - 19.80 5.048 20.99 - - 0 - 0.00%
2008-12-30 0 1.000 0.285 1.060 - - 100 70 0.7000 19.80 5.642 20.99 - - 5 13.859 0.00%
2008-12-29 0 1.000 0.465 1.010 - - 0 0 - 19.80 9.206 20.00 - - 0 - 0.00%
2008-12-24 0 1.000 0.355 1.060 - - 0 0 - 19.80 7.028 20.99 - - 0 - 0.00%
2008-12-23 0 1.000 0.415 1.000 - - 0 0 - 19.80 8.216 19.80 - - 0 - 0.00%
2008-12-22 0 1.000 0.410 1.100 1.000 1.000 10,000 10,000 1.0000 19.80 8.117 21.78 19.80 19.80 505 19.798 2.04%
2008-12-19 0 0.980 0.550 1.000 - - 0 0 - 19.40 10.89 19.80 - - 0 - 0.00%
2008-12-18 0 0.980 0.800 0.980 0.970 0.990 220,000 215,300 0.9786 19.40 15.84 19.40 19.20 19.60 11,112 19.375 63.33%
2008-12-17 0 0.600 0.600 0.990 0.580 0.580 15,000 8,300 0.5533 11.88 11.88 19.60 11.48 11.48 758 10.955 7.14%
2008-12-16 0 0.560 0.560 0.990 - - 0 0 - 11.09 11.09 19.60 - - 0 - 1.82%
2008-12-15 1 - - - - - 0 0 - 10.89 - - - - 0 - 0.00%
2008-12-12 0 0.550 0.125 1.000 - - 0 0 - 10.89 2.475 19.80 - - 0 - 0.00%
2008-12-11 0 0.550 0.111 - - - 0 0 - 10.89 2.198 - - - 0 - 0.00%
2008-12-10 0 0.550 0.139 0.750 - - 0 0 - 10.89 2.752 14.85 - - 0 - 0.00%
2008-12-09 0 0.550 0.350 0.750 - - 0 0 - 10.89 6.929 14.85 - - 0 - 0.00%
2008-12-08 0 0.550 0.101 - - - 0 0 - 10.89 2.000 - - - 0 - 0.00%
2008-12-05 0 0.550 0.360 1.000 - - 0 0 - 10.89 7.127 19.80 - - 0 - 0.00%
2008-12-04 0 0.550 0.350 - - - 0 0 - 10.89 6.929 - - - 0 - 0.00%
2008-12-03 0 0.550 0.385 1.000 - - 0 0 - 10.89 7.622 19.80 - - 0 - 0.00%
2008-12-02 0 0.550 0.340 0.750 - - 0 0 - 10.89 6.731 14.85 - - 0 - 0.00%
2008-12-01 0 0.550 0.315 0.750 - - 0 0 - 10.89 6.236 14.85 - - 0 - 0.00%
2008-11-28 0 0.550 0.206 0.730 - - 0 0 - 10.89 4.078 14.45 - - 0 - 0.00%
2008-11-27 0 0.550 0.153 0.730 - - 0 0 - 10.89 3.029 14.45 - - 0 - 0.00%
2008-11-26 0 0.550 0.210 0.660 - - 0 0 - 10.89 4.158 13.07 - - 0 - 0.00%
2008-11-25 0 0.550 0.132 1.000 - - 0 0 - 10.89 2.613 19.80 - - 0 - 0.00%
2008-11-24 0 0.550 0.250 0.700 - - 0 0 - 10.89 4.949 13.86 - - 0 - 0.00%
2008-11-21 0 0.550 0.111 0.580 - - 0 0 - 10.89 2.198 11.48 - - 0 - 0.00%
2008-11-20 0 0.550 0.209 - - - 0 0 - 10.89 4.138 - - - 0 - 0.00%
2008-11-19 0 0.550 0.108 0.580 - - 0 0 - 10.89 2.138 11.48 - - 0 - 0.00%
2008-11-18 0 0.550 0.300 0.500 - - 0 0 - 10.89 5.939 9.899 - - 0 - 0.00%
2008-11-17 0 0.550 0.213 0.650 - - 0 0 - 10.89 4.217 12.87 - - 0 - 0.00%
2008-11-14 0 0.550 0.178 0.600 - - 0 0 - 10.89 3.524 11.88 - - 0 - 0.00%
2008-11-13 0 0.550 0.335 0.580 - - 0 0 - 10.89 6.632 11.48 - - 0 - 0.00%
2008-11-12 0 0.550 0.370 0.550 - - 0 0 - 10.89 7.325 10.89 - - 0 - 0.00%
2008-11-11 0 0.550 0.340 0.550 0.350 0.450 120,000 45,250 0.3771 10.89 6.731 10.89 6.929 8.909 6,061 7.4655 0.00%
2008-11-10 0 0.550 0.455 0.550 0.600 0.600 100,000 60,000 0.6000 10.89 9.008 10.89 11.88 11.88 5,051 11.879 -19.12%
2008-11-07 0 0.680 0.275 0.700 - - 0 0 - 13.46 5.444 13.86 - - 0 - 0.00%
2008-11-06 0 0.680 0.335 0.680 - - 0 0 - 13.46 6.632 13.46 - - 0 - 0.00%
2008-11-05 0 0.680 0.231 0.700 - - 0 0 - 13.46 4.573 13.86 - - 0 - 0.00%
2008-11-04 0 0.680 0.202 0.680 - - 0 0 - 13.46 3.999 13.46 - - 0 - 0.00%
2008-11-03 0 0.680 0.186 0.680 - - 0 0 - 13.46 3.682 13.46 - - 0 - 0.00%
2008-10-31 0 0.680 0.168 - - - 0 0 - 13.46 3.326 - - - 0 - 0.00%
2008-10-30 0 0.680 0.160 0.680 - - 0 0 - 13.46 3.168 13.46 - - 0 - -1.45%
2008-10-29 0 0.690 0.159 0.700 - - 0 0 - 13.66 3.148 13.86 - - 0 - 0.00%
2008-10-28 0 0.690 0.174 0.690 - - 5,000 1,000 0.2000 13.66 3.445 13.66 - - 253 3.9596 0.00%
2008-10-27 0 0.690 0.201 - - - 0 0 - 13.66 3.979 - - - 0 - 0.00%
2008-10-24 0 0.690 0.305 - - - 0 0 - 13.66 6.038 - - - 0 - 0.00%
2008-10-23 0 0.690 0.385 - - - 0 0 - 13.66 7.622 - - - 0 - 0.00%
2008-10-22 0 0.690 0.350 1.000 - - 0 0 - 13.66 6.929 19.80 - - 0 - 0.00%
2008-10-21 0 0.690 0.355 1.100 - - 0 0 - 13.66 7.028 21.78 - - 0 - 0.00%
2008-10-20 0 0.690 0.325 0.800 - - 0 0 - 13.66 6.434 15.84 - - 0 - 0.00%
2008-10-17 0 0.690 0.430 - - - 0 0 - 13.66 8.513 - - - 0 - 0.00%
2008-10-16 0 0.690 0.495 0.990 - - 0 0 - 13.66 9.800 19.60 - - 0 - 0.00%
2008-10-15 0 0.690 0.510 0.700 0.690 0.690 80,000 55,200 0.6900 13.66 10.10 13.86 13.66 13.66 4,041 13.661 -1.43%
2008-10-14 0 0.700 0.690 0.900 0.700 0.700 10,000 7,000 0.7000 13.86 13.66 17.82 13.86 13.86 505 13.859 0.00%
2008-10-13 0 0.700 0.700 0.800 0.690 0.700 37,000 25,350 0.6851 13.86 13.86 15.84 13.66 13.86 1,869 13.564 -4.11%
2008-10-10 0 0.730 0.730 - 0.710 0.710 25,000 17,200 0.6880 14.45 14.45 - 14.06 14.06 1,263 13.621 -33.64%
2008-10-09 0 1.100 0.720 1.150 - - 0 0 - 21.78 14.25 22.77 - - 0 - 0.00%
2008-10-08 0 1.100 0.720 1.190 - - 0 0 - 21.78 14.25 23.56 - - 0 - 0.00%
2008-10-06 0 1.100 0.680 1.300 - - 0 0 - 21.78 13.46 25.74 - - 0 - 0.00%
2008-10-03 0 1.100 0.610 1.300 - - 0 0 - 21.78 12.08 25.74 - - 0 - 0.00%
2008-10-02 0 1.100 0.610 1.100 - - 0 0 - 21.78 12.08 21.78 - - 0 - 0.00%
2008-09-30 0 1.100 0.670 1.200 - - 0 0 - 21.78 13.26 23.76 - - 0 - 0.00%
2008-09-29 0 1.100 0.600 - - - 0 0 - 21.78 11.88 - - - 0 - 0.00%
2008-09-26 0 1.100 0.700 1.100 - - 0 0 - 21.78 13.86 21.78 - - 0 - 0.00%
2008-09-25 0 1.100 - 1.300 1.100 1.100 20,000 22,000 1.1000 21.78 - 25.74 21.78 21.78 1,010 21.778 0.00%
2008-09-24 0 1.100 - - - - 0 0 - 21.78 - - - - 0 - 0.00%
2008-09-23 0 1.100 - 1.200 - - 0 0 - 21.78 - 23.76 - - 0 - 0.00%
2008-09-22 0 1.100 - 1.100 - - 0 0 - 21.78 - 21.78 - - 0 - 0.00%
2008-09-19 0 1.100 1.000 1.100 1.000 1.100 130,000 132,000 1.0154 21.78 19.80 21.78 19.80 21.78 6,566 20.103 10.00%
2008-09-18 0 1.000 0.600 1.000 - - 0 0 - 19.80 11.88 19.80 - - 0 - -23.08%
2008-09-17 0 1.300 - 1.300 - - 0 0 - 25.74 - 25.74 - - 0 - 0.00%
2008-09-16 0 1.300 - 1.350 - - 0 0 - 25.74 - 26.73 - - 0 - 0.00%
2008-09-12 0 1.300 1.300 1.420 1.200 1.300 80,500 101,200 1.2571 25.74 25.74 28.11 23.76 25.74 4,066 24.889 0.00%
2008-09-11 0 1.300 1.110 1.480 - - 0 0 - 25.74 21.98 29.30 - - 0 - 0.00%
2008-09-10 0 1.300 1.230 1.420 1.300 1.500 210,000 283,000 1.3476 25.74 24.35 28.11 25.74 29.70 10,607 26.680 -8.45%
2008-09-09 0 1.420 1.250 1.620 1.420 1.530 40,000 57,900 1.4475 28.11 24.75 32.07 28.11 30.29 2,020 28.658 -12.35%
2008-09-08 0 1.620 1.450 1.700 1.420 1.620 130,000 198,700 1.5285 32.07 28.71 33.66 28.11 32.07 6,566 30.260 14.08%
2008-09-05 0 1.420 1.300 1.420 1.520 1.520 32,000 48,240 1.5075 28.11 25.74 28.11 30.09 30.09 1,616 29.845 -8.97%
2008-09-04 0 1.560 1.360 1.620 - - 0 0 - 30.88 26.93 32.07 - - 0 - 0.00%
2008-09-03 0 1.560 1.370 1.720 1.560 1.560 50,000 78,000 1.5600 30.88 27.12 34.05 30.88 30.88 2,526 30.885 9.86%
2008-09-02 0 1.420 1.300 1.620 - - 0 0 - 28.11 25.74 32.07 - - 0 - 0.00%
2008-09-01 0 1.420 1.350 1.620 1.420 1.550 40,000 58,100 1.4525 28.11 26.73 32.07 28.11 30.69 2,020 28.757 -5.33%
2008-08-29 0 1.500 1.500 1.650 1.340 1.780 230,000 369,400 1.6061 29.70 29.70 32.67 26.53 35.24 11,617 31.797 -14.29%
2008-08-28 0 1.750 1.650 1.800 1.650 1.750 99,050 166,123 1.6772 34.65 32.67 35.64 32.67 34.65 5,003 33.204 2.94%
2008-08-27 0 1.700 1.680 1.880 1.680 1.700 89,000 149,040 1.6746 33.66 33.26 37.22 33.26 33.66 4,495 33.154 3.03%
2008-08-26 0 1.650 1.600 1.690 1.200 1.650 1,450,000 2,131,250 1.4698 32.67 31.68 33.46 23.76 32.67 73,240 29.100 37.50%
2008-08-25 0 1.200 1.200 1.380 1.100 1.180 79,000 88,830 1.1244 23.76 23.76 27.32 21.78 23.36 3,990 22.261 20.00%
2008-08-21 0 1.000 1.000 1.100 0.980 1.020 173,000 170,650 0.9864 19.80 19.80 21.78 19.40 20.19 8,738 19.529 0.00%
2008-08-20 0 1.000 1.000 1.060 1.000 1.100 300,000 305,000 1.0167 19.80 19.80 20.99 19.80 21.78 15,153 20.128 11.11%
2008-08-19 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2008-08-18 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2008-08-15 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2008-08-14 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2008-08-13 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2008-08-12 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2008-08-11 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2008-08-08 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2008-08-01 0 0.900 0.840 - - - 0 0 - 17.82 16.63 - - - 0 - 0.00%
2008-07-31 0 0.900 0.900 1.000 0.830 1.000 449,200 423,844 0.9436 17.82 17.82 19.80 16.43 19.80 22,689 18.680 7.14%
2008-07-30 0 0.840 0.740 1.000 - - 2,500 1,900 0.7600 16.63 14.65 19.80 - - 126 15.046 0.00%
2008-07-29 0 0.840 0.840 1.000 0.840 0.840 20,000 16,800 0.8400 16.63 16.63 19.80 16.63 16.63 1,010 16.630 0.00%
2008-07-28 0 0.840 0.720 - - - 0 0 - 16.63 14.25 - - - 0 - 0.00%
2008-07-25 0 0.840 0.710 1.000 - - 0 0 - 16.63 14.06 19.80 - - 0 - 0.00%
2008-07-24 0 0.840 0.710 - - - 0 0 - 16.63 14.06 - - - 0 - 0.00%
2008-07-23 0 0.840 0.720 1.000 - - 2,000 1,400 0.7000 16.63 14.25 19.80 - - 101 13.859 0.00%
2008-07-22 0 0.840 0.720 1.000 - - 0 0 - 16.63 14.25 19.80 - - 0 - 0.00%
2008-07-21 0 0.840 0.760 0.940 0.720 0.840 22,500 17,225 0.7656 16.63 15.05 18.61 14.25 16.63 1,136 15.156 13.51%
2008-07-18 0 0.740 0.690 0.830 - - 0 0 - 14.65 13.66 16.43 - - 0 - 0.00%
2008-07-17 0 0.740 0.690 0.820 - - 0 0 - 14.65 13.66 16.23 - - 0 - 0.00%
2008-07-16 0 0.740 0.690 - - - 0 0 - 14.65 13.66 - - - 0 - 0.00%
2008-07-15 0 0.740 0.690 - - - 0 0 - 14.65 13.66 - - - 0 - 0.00%
2008-07-14 0 0.740 0.690 0.940 - - 0 0 - 14.65 13.66 18.61 - - 0 - 0.00%
2008-07-11 0 0.740 0.710 0.920 - - 0 0 - 14.65 14.06 18.21 - - 0 - 0.00%
2008-07-10 0 0.740 0.680 0.900 - - 0 0 - 14.65 13.46 17.82 - - 0 - 0.00%
2008-07-09 0 0.740 0.690 0.760 - - 0 0 - 14.65 13.66 15.05 - - 0 - 0.00%
2008-07-08 0 0.740 0.690 - - - 0 0 - 14.65 13.66 - - - 0 - 2.78%
2008-07-07 0 0.720 0.720 - 0.700 0.720 50,000 35,400 0.7080 14.25 14.25 - 13.86 14.25 2,526 14.017 0.00%
2008-07-04 0 0.720 0.660 1.100 - - 0 0 - 14.25 13.07 21.78 - - 0 - 0.00%
2008-07-03 0 0.720 0.620 1.100 - - 0 0 - 14.25 12.27 21.78 - - 0 - 0.00%
2008-07-02 0 0.720 0.620 1.100 - - 0 0 - 14.25 12.27 21.78 - - 0 - 0.00%
2008-06-30 0 0.720 0.570 1.100 - - 0 0 - 14.25 11.28 21.78 - - 0 - 0.00%
2008-06-27 0 0.720 0.630 1.100 - - 0 0 - 14.25 12.47 21.78 - - 0 - 0.00%
2008-06-26 0 0.720 0.650 1.100 - - 0 0 - 14.25 12.87 21.78 - - 0 - 0.00%
2008-06-25 0 0.720 0.660 0.950 - - 0 0 - 14.25 13.07 18.81 - - 0 - 0.00%
2008-06-24 0 0.720 0.720 0.970 0.650 0.690 50,000 33,300 0.6660 14.25 14.25 19.20 12.87 13.66 2,526 13.185 -14.29%
2008-06-23 0 0.840 0.690 0.980 0.840 0.840 10,000 8,400 0.8400 16.63 13.66 19.40 16.63 16.63 505 16.630 0.00%
2008-06-20 0 0.840 0.760 - - - 0 0 - 16.63 15.05 - - - 0 - 0.00%
2008-06-19 0 0.840 0.730 - - - 0 0 - 16.63 14.45 - - - 0 - 0.00%
2008-06-18 0 0.840 0.710 - - - 0 0 - 16.63 14.06 - - - 0 - 0.00%
2008-06-17 0 0.840 0.720 - - - 0 0 - 16.63 14.25 - - - 0 - 0.00%
2008-06-16 0 0.840 0.710 - - - 0 0 - 16.63 14.06 - - - 0 - 0.00%
2008-06-13 0 0.840 0.690 - - - 0 0 - 16.63 13.66 - - - 0 - 0.00%
2008-06-12 0 0.840 0.690 - - - 0 0 - 16.63 13.66 - - - 0 - 0.00%
2008-06-11 0 0.840 0.760 - - - 0 0 - 16.63 15.05 - - - 0 - 0.00%
2008-06-10 0 0.840 0.760 - - - 0 0 - 16.63 15.05 - - - 0 - 0.00%
2008-06-06 0 0.840 0.770 - - - 0 0 - 16.63 15.24 - - - 0 - 0.00%
2008-06-05 0 0.840 0.770 - - - 0 0 - 16.63 15.24 - - - 0 - 0.00%
2008-06-04 0 0.840 0.760 - - - 0 0 - 16.63 15.05 - - - 0 - 0.00%
2008-06-03 0 0.840 0.760 - - - 0 0 - 16.63 15.05 - - - 0 - 0.00%
2008-06-02 0 0.840 0.750 - - - 0 0 - 16.63 14.85 - - - 0 - 0.00%
2008-05-30 0 0.840 0.780 - - - 0 0 - 16.63 15.44 - - - 0 - 0.00%
2008-05-29 0 0.840 0.780 - - - 0 0 - 16.63 15.44 - - - 0 - 0.00%
2008-05-28 0 0.840 0.810 - - - 0 0 - 16.63 16.04 - - - 0 - 0.00%
2008-05-27 0 0.840 0.840 0.950 - - 0 0 - 16.63 16.63 18.81 - - 0 - 0.00%
2008-05-26 0 0.840 0.860 - 0.840 0.840 100,000 84,000 0.8400 16.63 17.03 - 16.63 16.63 5,051 16.630 0.00%
2008-05-23 0 0.840 0.840 - - - 0 0 - 16.63 16.63 - - - 0 - 0.00%
2008-05-22 0 0.840 0.840 - - - 0 0 - 16.63 16.63 - - - 0 - 0.00%
2008-05-21 0 0.840 0.820 1.010 - - 0 0 - 16.63 16.23 20.00 - - 0 - 0.00%
2008-05-20 0 0.840 0.830 - - - 7,000 5,110 0.7300 16.63 16.43 - - - 354 14.453 0.00%
2008-05-19 0 0.840 0.840 - - - 0 0 - 16.63 16.63 - - - 0 - 0.00%
2008-05-16 0 0.840 0.810 - - - 0 0 - 16.63 16.04 - - - 0 - 0.00%
2008-05-15 0 0.840 0.840 - 0.770 0.770 20,000 15,400 0.7700 16.63 16.63 - 15.24 15.24 1,010 15.244 -1.18%
2008-05-14 0 0.850 0.850 - 0.800 0.800 10,000 8,000 0.8000 16.83 16.83 - 15.84 15.84 505 15.838 6.25%
2008-05-13 0 0.800 0.800 0.950 0.730 0.730 10,000 7,300 0.7300 15.84 15.84 18.81 14.45 14.45 505 14.453 -2.44%
2008-05-09 0 0.820 0.740 - - - 0 0 - 16.23 14.65 - - - 0 - 0.00%
2008-05-08 0 0.820 0.730 - - - 0 0 - 16.23 14.45 - - - 0 - 0.00%
2008-05-07 0 0.820 0.750 - - - 0 0 - 16.23 14.85 - - - 0 - 0.00%
2008-05-06 0 0.820 0.780 - 0.810 0.820 102,000 83,380 0.8175 16.23 15.44 - 16.04 16.23 5,152 16.184 0.00%
2008-05-05 0 0.820 0.760 0.820 0.820 0.820 50,000 41,000 0.8200 16.23 15.05 16.23 16.23 16.23 2,526 16.234 0.00%
2008-05-02 0 0.820 0.720 - - - 0 0 - 16.23 14.25 - - - 0 - 0.00%
2008-04-30 0 0.820 0.780 - - - 10,000 8,600 0.8600 16.23 15.44 - - - 505 17.026 0.00%
2008-04-29 0 0.820 0.820 - 0.800 0.800 20,000 16,000 0.8000 16.23 16.23 - 15.84 15.84 1,010 15.838 -13.68%
2008-04-28 0 0.950 0.950 - - - 0 0 - 18.81 18.81 - - - 0 - 5.56%
2008-04-25 0 0.900 0.900 - - - 0 0 - 17.82 17.82 - - - 0 - 15.38%
2008-04-24 0 0.780 0.730 - - - 0 0 - 15.44 14.45 - - - 0 - 0.00%
2008-04-23 0 0.780 0.770 - 0.780 0.930 30,000 25,100 0.8367 15.44 15.24 - 15.44 18.41 1,515 16.564 -16.13%
2008-04-22 0 0.930 0.840 - - - 10,000 9,300 0.9300 18.41 16.63 - - - 505 18.412 0.00%
2008-04-21 0 0.930 0.840 - - - 0 0 - 18.41 16.63 - - - 0 - 0.00%
2008-04-18 0 0.930 0.800 - - - 0 0 - 18.41 15.84 - - - 0 - 0.00%
2008-04-17 0 0.930 0.930 - - - 0 0 - 18.41 18.41 - - - 0 - 8.14%
2008-04-16 0 0.860 0.860 - 0.860 0.960 22,000 19,900 0.9045 17.03 17.03 - 17.03 19.01 1,111 17.908 -10.42%
2008-04-15 0 0.960 0.770 - - - 0 0 - 19.01 15.24 - - - 0 - 0.00%
2008-04-14 0 0.960 0.770 - - - 0 0 - 19.01 15.24 - - - 0 - 0.00%
2008-04-11 0 0.960 0.850 - - - 0 0 - 19.01 16.83 - - - 0 - 0.00%
2008-04-10 0 0.960 0.960 - - - 0 0 - 19.01 19.01 - - - 0 - 0.00%
2008-04-09 0 0.960 0.880 - - - 0 0 - 19.01 17.42 - - - 0 - 0.00%
2008-04-08 0 0.960 0.960 - - - 0 0 - 19.01 19.01 - - - 0 - 1.05%
2008-04-07 0 0.950 0.850 - - - 0 0 - 18.81 16.83 - - - 0 - 0.00%
2008-04-03 0 0.950 0.910 - - - 0 0 - 18.81 18.02 - - - 0 - 0.00%
2008-04-02 0 0.950 0.950 - 0.950 0.950 10,000 9,500 0.9500 18.81 18.81 - 18.81 18.81 505 18.808 -3.06%
2008-04-01 0 0.980 0.960 - - - 0 0 - 19.40 19.01 - - - 0 - 0.00%
2008-03-31 0 0.980 0.980 1.160 - - 0 0 - 19.40 19.40 22.97 - - 0 - 3.16%
2008-03-28 0 0.950 0.950 - - - 0 0 - 18.81 18.81 - - - 0 - 2.15%
2008-03-27 0 0.930 0.930 - - - 9,000 7,830 0.8700 18.41 18.41 - - - 455 17.224 2.20%
2008-03-26 0 0.910 0.910 - 0.900 0.900 50,000 45,000 0.9000 18.02 18.02 - 17.82 17.82 2,526 17.818 -7.14%
2008-03-25 0 0.980 0.880 - - - 0 0 - 19.40 17.42 - - - 0 - 0.00%
2008-03-20 0 0.980 0.980 - - - 7,000 6,580 0.9400 19.40 19.40 - - - 354 18.610 0.00%
2008-03-19 0 0.980 0.980 - - - 0 0 - 19.40 19.40 - - - 0 - 1.03%
2008-03-18 0 0.970 0.970 1.170 0.960 0.970 20,000 19,300 0.9650 19.20 19.20 23.16 19.01 19.20 1,010 19.105 1.04%
2008-03-17 0 0.960 0.960 - 0.950 0.960 59,000 56,000 0.9492 19.01 19.01 - 18.81 19.01 2,980 18.791 -2.04%
2008-03-14 0 0.980 0.980 - - - 0 0 - 19.40 19.40 - - - 0 - 2.08%
2008-03-13 0 0.960 0.960 - - - 0 0 - 19.01 19.01 - - - 0 - 0.00%
2008-03-12 0 0.960 0.960 - - - 0 0 - 19.01 19.01 - - - 0 - 1.05%
2008-03-11 0 0.950 0.950 - - - 0 0 - 18.81 18.81 - - - 0 - 5.56%
2008-03-10 0 0.900 0.800 - 0.900 0.950 30,000 27,500 0.9167 17.82 15.84 - 17.82 18.81 1,515 18.148 -5.26%
2008-03-07 0 0.950 0.850 - 0.950 0.950 10,000 9,500 0.9500 18.81 16.83 - 18.81 18.81 505 18.808 5.56%
2008-03-06 0 0.900 0.850 - - - 0 0 - 17.82 16.83 - - - 0 - 0.00%
2008-03-05 0 0.900 0.820 - 0.900 0.900 14,000 12,200 0.8714 17.82 16.23 - 17.82 17.82 707 17.253 -5.26%
2008-03-04 0 0.950 0.850 - - - 0 0 - 18.81 16.83 - - - 0 - 0.00%
2008-03-03 0 0.950 0.500 - - - 0 0 - 18.81 9.899 - - - 0 - 0.00%
2008-02-29 0 0.950 0.500 1.000 0.950 0.950 10,000 9,500 0.9500 18.81 9.899 19.80 18.81 18.81 505 18.808 0.00%
2008-02-28 0 0.950 0.950 - - - 0 0 - 18.81 18.81 - - - 0 - 3.26%
2008-02-27 0 0.920 0.920 - - - 0 0 - 18.21 18.21 - - - 0 - 0.00%
2008-02-26 0 0.920 0.500 - - - 0 0 - 18.21 9.899 - - - 0 - 0.00%
2008-02-25 0 0.920 0.500 - - - 0 0 - 18.21 9.899 - - - 0 - 0.00%
2008-02-22 0 0.920 0.540 - - - 0 0 - 18.21 10.69 - - - 0 - 0.00%
2008-02-21 0 0.920 0.680 - - - 0 0 - 18.21 13.46 - - - 0 - 0.00%
2008-02-20 0 0.920 0.660 - - - 0 0 - 18.21 13.07 - - - 0 - 0.00%
2008-02-19 0 0.920 0.660 - - - 0 0 - 18.21 13.07 - - - 0 - 0.00%
2008-02-18 0 0.920 0.680 - - - 0 0 - 18.21 13.46 - - - 0 - 0.00%
2008-02-15 0 0.920 0.680 - - - 0 0 - 18.21 13.46 - - - 0 - 0.00%
2008-02-14 0 0.920 0.610 - - - 0 0 - 18.21 12.08 - - - 0 - 0.00%
2008-02-13 0 0.920 0.520 - - - 0 0 - 18.21 10.29 - - - 0 - 0.00%
2008-02-12 0 0.920 0.510 - - - 0 0 - 18.21 10.10 - - - 0 - 0.00%
2008-02-11 0 0.920 0.500 - - - 0 0 - 18.21 9.899 - - - 0 - 0.00%
2008-02-06 0 0.920 0.500 - - - 0 0 - 18.21 9.899 - - - 0 - 0.00%
2008-02-05 0 0.920 0.530 - - - 0 0 - 18.21 10.49 - - - 0 - 0.00%
2008-02-04 0 0.920 0.500 - - - 0 0 - 18.21 9.899 - - - 0 - 0.00%
2008-02-01 0 0.920 0.500 - - - 0 0 - 18.21 9.899 - - - 0 - 0.00%
2008-01-31 0 0.920 0.500 - - - 0 0 - 18.21 9.899 - - - 0 - 0.00%
2008-01-30 0 0.920 0.500 - - - 0 0 - 18.21 9.899 - - - 0 - 0.00%
2008-01-29 0 0.920 0.500 - - - 0 0 - 18.21 9.899 - - - 0 - 0.00%
2008-01-28 0 0.920 0.500 - - - 0 0 - 18.21 9.899 - - - 0 - 0.00%
2008-01-25 0 0.920 0.730 - - - 0 0 - 18.21 14.45 - - - 0 - 0.00%
2008-01-24 0 0.920 0.970 - 0.790 0.920 22,000 18,600 0.8455 18.21 19.20 - 15.64 18.21 1,111 16.738 2.22%
2008-01-23 0 0.900 0.500 - - - 0 0 - 17.82 9.899 - - - 0 - 0.00%
2008-01-22 0 0.900 0.900 - 0.850 0.850 10,000 8,500 0.8500 17.82 17.82 - 16.83 16.83 505 16.828 -10.00%
2008-01-21 0 1.000 0.600 1.000 1.000 1.000 60,000 60,000 1.0000 19.80 11.88 19.80 19.80 19.80 3,031 19.798 0.00%
2008-01-18 0 1.000 - 1.000 - - 0 0 - 19.80 - 19.80 - - 0 - -0.99%
2008-01-17 0 1.010 - 1.050 - - 0 0 - 20.00 - 20.79 - - 0 - 0.00%
2008-01-16 0 1.010 0.800 1.010 - - 0 0 - 20.00 15.84 20.00 - - 0 - -1.94%
2008-01-15 0 1.030 - 1.250 - - 0 0 - 20.39 - 24.75 - - 0 - 0.00%
2008-01-14 0 1.030 0.810 1.030 - - 1,000 780 0.7800 20.39 16.04 20.39 - - 51 15.442 0.00%
2008-01-11 0 1.030 0.720 1.250 - - 0 0 - 20.39 14.25 24.75 - - 0 - 0.00%
2008-01-10 0 1.030 - 1.030 - - 0 0 - 20.39 - 20.39 - - 0 - -1.90%
2008-01-09 0 1.050 - 1.250 - - 0 0 - 20.79 - 24.75 - - 0 - 0.00%
2008-01-08 0 1.050 - 1.300 - - 0 0 - 20.79 - 25.74 - - 0 - 0.00%
2008-01-07 0 1.050 - 1.300 - - 0 0 - 20.79 - 25.74 - - 0 - 0.00%
2008-01-04 0 1.050 - 1.190 - - 5,000 4,750 0.9500 20.79 - 23.56 - - 253 18.808 0.00%
2008-01-03 0 1.050 0.840 1.300 - - 2,000 1,400 0.7000 20.79 16.63 25.74 - - 101 13.859 0.00%
2008-01-02 0 1.050 - 1.300 - - 0 0 - 20.79 - 25.74 - - 0 - 0.00%
2007-12-31 0 1.050 0.660 1.300 - - 0 0 - 20.79 13.07 25.74 - - 0 - 0.00%
2007-12-28 0 1.050 0.880 1.300 - - 0 0 - 20.79 17.42 25.74 - - 0 - 0.00%
2007-12-27 0 1.050 0.880 1.300 - - 0 0 - 20.79 17.42 25.74 - - 0 - 0.00%
2007-12-24 0 1.050 0.780 1.300 1.050 1.050 10,000 10,500 1.0500 20.79 15.44 25.74 20.79 20.79 505 20.788 0.00%
2007-12-21 0 1.050 0.700 1.050 - - 0 0 - 20.79 13.86 20.79 - - 0 - 0.00%
2007-12-20 0 1.050 0.950 1.050 - - 0 0 - 20.79 18.81 20.79 - - 0 - -7.89%
2007-12-19 0 1.140 0.930 1.140 - - 0 0 - 22.57 18.41 22.57 - - 0 - 0.00%
2007-12-18 0 1.140 - 1.400 - - 0 0 - 22.57 - 27.72 - - 0 - 0.00%
2007-12-17 0 1.140 - 1.140 - - 0 0 - 22.57 - 22.57 - - 0 - -0.87%
2007-12-14 0 1.150 1.000 1.160 - - 0 0 - 22.77 19.80 22.97 - - 0 - 0.00%
2007-12-13 0 1.150 - 1.320 - - 0 0 - 22.77 - 26.13 - - 0 - 0.00%
2007-12-12 0 1.150 1.110 1.400 - - 0 0 - 22.77 21.98 27.72 - - 0 - 0.00%
2007-12-11 0 1.150 1.010 1.180 1.150 1.150 10,000 11,500 1.1500 22.77 20.00 23.36 22.77 22.77 505 22.768 2.68%
2007-12-10 0 1.120 1.120 1.250 1.050 1.200 70,000 76,800 1.0971 22.17 22.17 24.75 20.79 23.76 3,536 21.721 -10.40%
2007-12-07 0 1.250 1.110 1.550 - - 0 0 - 24.75 21.98 30.69 - - 0 - 0.00%
2007-12-06 0 1.250 1.060 1.570 - - 0 0 - 24.75 20.99 31.08 - - 0 - 0.00%
2007-12-05 0 1.250 1.250 1.440 1.010 1.010 36,000 36,180 1.0050 24.75 24.75 28.51 20.00 20.00 1,818 19.897 -13.19%
2007-12-04 0 1.440 1.010 1.450 - - 0 0 - 28.51 20.00 28.71 - - 0 - 0.00%
2007-12-03 0 1.440 1.010 1.450 1.440 1.440 10,000 14,400 1.4400 28.51 20.00 28.71 28.51 28.51 505 28.509 -1.37%
2007-11-30 0 1.460 1.010 1.460 - - 0 0 - 28.91 20.00 28.91 - - 0 - -1.35%
2007-11-29 0 1.480 1.010 1.500 1.480 1.480 10,000 14,800 1.4800 29.30 20.00 29.70 29.30 29.30 505 29.301 -2.63%
2007-11-28 0 1.520 1.000 1.520 - - 0 0 - 30.09 19.80 30.09 - - 0 - -2.56%
2007-11-27 0 1.560 0.860 1.560 - - 0 0 - 30.88 17.03 30.88 - - 0 - 0.00%
2007-11-26 0 1.560 0.860 1.600 - - 0 0 - 30.88 17.03 31.68 - - 0 - 0.00%
2007-11-23 0 1.560 0.860 1.560 - - 0 0 - 30.88 17.03 30.88 - - 0 - -1.27%
2007-11-22 0 1.580 1.150 1.580 - - 0 0 - 31.28 22.77 31.28 - - 0 - -1.25%
2007-11-21 0 1.600 0.860 1.600 - - 7,000 5,600 0.8000 31.68 17.03 31.68 - - 354 15.838 0.00%
2007-11-20 0 1.600 0.860 1.600 - - 1,000 1,100 1.1000 31.68 17.03 31.68 - - 51 21.778 0.00%
2007-11-19 0 1.600 0.800 1.600 - - 0 0 - 31.68 15.84 31.68 - - 0 - -5.88%
2007-11-16 0 1.700 0.860 1.700 - - 0 0 - 33.66 17.03 33.66 - - 0 - -0.58%
2007-11-15 0 1.710 0.860 1.710 - - 1,500 2,250 1.5000 33.85 17.03 33.85 - - 76 29.697 -5.00%
2007-11-14 0 1.800 - 1.800 - - 0 0 - 35.64 - 35.64 - - 0 - 0.00%
2007-11-13 0 1.800 1.450 1.800 - - 0 0 - 35.64 28.71 35.64 - - 0 - 0.00%
2007-11-12 0 1.800 1.500 1.800 - - 0 0 - 35.64 29.70 35.64 - - 0 - 0.00%
2007-11-09 0 1.800 1.110 1.800 - - 0 0 - 35.64 21.98 35.64 - - 0 - 0.00%
2007-11-08 0 1.800 1.110 1.800 - - 0 0 - 35.64 21.98 35.64 - - 0 - 0.00%
2007-11-07 0 1.800 0.890 1.800 - - 0 0 - 35.64 17.62 35.64 - - 0 - 0.00%
2007-11-06 0 1.800 0.890 1.800 - - 500 800 1.6000 35.64 17.62 35.64 - - 25 31.677 -0.55%
2007-11-05 0 1.810 0.890 1.810 - - 0 0 - 35.83 17.62 35.83 - - 0 - 0.00%
2007-11-02 0 1.810 1.010 - - - 0 0 - 35.83 20.00 - - - 0 - 0.00%
2007-11-01 0 1.810 1.810 1.850 1.690 1.850 61,200 110,180 1.8003 35.83 35.83 36.63 33.46 36.63 3,091 35.643 1.12%
2007-10-31 0 1.790 1.220 1.790 - - 0 0 - 35.44 24.15 35.44 - - 0 - -5.79%
2007-10-30 0 1.900 0.910 - - - 0 0 - 37.62 18.02 - - - 0 - 0.00%
2007-10-29 0 0.190 0.190 - 0.190 0.202 578,000 112,640 0.1949 37.62 37.62 - 37.62 39.99 2,919 38.582 0.53%
2007-10-26 0 0.189 0.112 0.189 0.190 0.200 560,000 106,900 0.1909 37.42 22.17 37.42 37.62 39.60 2,829 37.793 -0.53%
2007-10-25 0 0.190 0.112 0.190 - - 0 0 - 37.62 22.17 37.62 - - 0 - 0.00%
2007-10-24 0 0.190 0.129 0.200 - - 0 0 - 37.62 25.54 39.60 - - 0 - 0.00%
2007-10-23 0 0.190 0.102 0.200 - - 0 0 - 37.62 20.19 39.60 - - 0 - 0.00%
2007-10-22 0 0.190 0.140 0.220 - - 0 0 - 37.62 27.72 43.56 - - 0 - 0.00%
2007-10-18 0 0.190 0.134 0.198 - - 0 0 - 37.62 26.53 39.20 - - 0 - 0.00%
2007-10-17 0 0.190 0.139 0.198 - - 0 0 - 37.62 27.52 39.20 - - 0 - 0.00%
2007-10-16 0 0.190 0.124 0.200 - - 0 0 - 37.62 24.55 39.60 - - 0 - 0.00%
2007-10-15 0 0.190 0.151 0.198 0.190 0.190 70,000 13,300 0.1900 37.62 29.89 39.20 37.62 37.62 354 37.616 -4.04%
2007-10-12 0 0.198 0.121 0.198 0.180 0.200 110,000 20,380 0.1853 39.20 23.96 39.20 35.64 39.60 556 36.680 -1.00%
2007-10-11 0 0.200 0.200 0.238 0.200 0.200 10,000 2,000 0.2000 39.60 39.60 47.12 39.60 39.60 51 39.596 -9.09%
2007-10-10 0 0.220 0.201 0.243 0.180 0.220 1,880,000 373,400 0.1986 43.56 39.79 48.11 35.64 43.56 9,496 39.322 10.00%
2007-10-09 0 0.200 0.180 - 0.200 0.200 80,000 16,000 0.2000 39.60 35.64 - 39.60 39.60 404 39.596 1.01%
2007-10-08 0 0.198 0.146 0.198 - - 0 0 - 39.20 28.91 39.20 - - 0 - 0.00%
2007-10-05 0 0.198 0.161 0.198 - - 0 0 - 39.20 31.87 39.20 - - 0 - 0.00%
2007-10-04 0 0.198 0.159 0.198 - - 0 0 - 39.20 31.48 39.20 - - 0 - 0.00%
2007-10-03 0 0.198 0.133 0.198 - - 0 0 - 39.20 26.33 39.20 - - 0 - 0.00%
2007-10-02 0 0.198 0.111 0.198 0.196 0.200 40,000 7,880 0.1970 39.20 21.98 39.20 38.80 39.60 202 39.002 2.06%
2007-09-28 0 0.194 0.178 0.194 0.190 0.197 230,000 44,610 0.1940 38.41 35.24 38.41 37.62 39.00 1,162 38.399 7.78%
2007-09-27 0 0.180 0.176 0.194 0.171 0.181 430,000 75,970 0.1767 35.64 34.84 38.41 33.85 35.83 2,172 34.978 -12.20%
2007-09-25 0 0.205 0.170 0.205 - - 0 0 - 40.59 33.66 40.59 - - 0 - -2.84%
2007-09-24 0 0.211 0.154 0.211 - - 0 0 - 41.77 30.49 41.77 - - 0 - 0.00%
2007-09-21 0 0.211 0.190 0.211 0.211 0.211 50,000 10,550 0.2110 41.77 37.62 41.77 41.77 41.77 253 41.774 0.00%
2007-09-20 0 0.211 0.211 0.225 0.211 0.213 950,000 200,850 0.2114 41.77 41.77 44.55 41.77 42.17 4,798 41.857 -3.65%
2007-09-19 0 0.219 0.215 0.235 0.210 0.219 428,500 91,737 0.2141 43.36 42.57 46.53 41.58 43.36 2,164 42.385 -8.75%
2007-09-18 0 0.240 0.220 0.250 - - 0 0 - 47.52 43.56 49.49 - - 0 - 0.00%
2007-09-17 0 0.240 0.209 0.250 0.240 0.246 170,000 41,040 0.2414 47.52 41.38 49.49 47.52 48.70 859 47.795 -2.44%
2007-09-14 0 0.246 0.240 0.270 0.246 0.270 1,110,000 289,180 0.2605 48.70 47.52 53.45 48.70 53.45 5,607 51.578 0.00%
2007-09-13 0 0.246 0.200 0.280 - - 0 0 - 48.70 39.60 55.43 - - 0 - 0.00%
2007-09-12 0 0.246 0.226 0.290 0.246 0.246 10,000 2,460 0.2460 48.70 44.74 57.41 48.70 48.70 51 48.703 1.65%
2007-09-11 0 0.242 0.242 0.260 0.236 0.260 842,000 202,364 0.2403 47.91 47.91 51.47 46.72 51.47 4,253 47.582 -5.10%
2007-09-10 0 0.255 0.241 0.260 0.200 0.255 550,000 127,960 0.2327 50.48 47.71 51.47 39.60 50.48 2,778 46.061 -3.77%
2007-09-07 0 0.265 0.242 0.280 0.265 0.265 120,000 31,800 0.2650 52.46 47.91 55.43 52.46 52.46 606 52.465 0.00%
2007-09-06 0 0.265 0.265 0.280 0.250 0.275 2,450,000 634,050 0.2588 52.46 52.46 55.43 49.49 54.44 12,375 51.236 -10.17%
2007-09-05 0 0.295 0.280 0.295 0.280 0.300 1,210,000 356,050 0.2943 58.40 55.43 58.40 55.43 59.39 6,112 58.257 11.32%
2007-09-04 0 0.265 0.260 0.300 0.240 0.300 2,499,000 658,770 0.2636 52.46 51.47 59.39 47.52 59.39 12,623 52.190 -11.67%
2007-09-03 0 0.300 0.300 0.320 0.265 0.375 3,820,000 1,258,100 0.3293 59.39 59.39 63.35 52.46 74.24 19,295 65.204 -18.92%
2007-08-31 0 0.370 0.355 0.370 0.350 0.550 1,110,000 454,300 0.4093 73.25 70.28 73.25 69.29 108.9 5,607 81.029 -6.33%
2007-08-30 1 - - - - - 0 0 - 78.20 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 78.20 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 78.20 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 78.20 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 78.20 - - - - 0 - 0.00%
2007-08-23 0 0.395 0.375 0.395 0.395 0.395 130,000 51,350 0.3950 78.20 74.24 78.20 78.20 78.20 657 78.202 5.33%
2007-08-22 0 0.375 0.350 0.375 0.350 0.375 1,440,000 518,700 0.3602 74.24 69.29 74.24 69.29 74.24 7,273 71.314 2.74%
2007-08-21 0 0.365 0.365 0.370 0.350 0.365 335,000 120,575 0.3599 72.26 72.26 73.25 69.29 72.26 1,692 71.258 4.29%
2007-08-20 0 0.350 0.350 0.355 0.325 0.345 300,000 101,250 0.3375 69.29 69.29 70.28 64.34 68.30 1,515 66.818 1.45%
2007-08-17 0 0.345 0.260 0.375 0.300 0.345 1,580,000 509,200 0.3223 68.30 51.47 74.24 59.39 68.30 7,981 63.805 0.00%
2007-08-16 0 0.345 0.320 0.345 0.305 0.345 820,000 267,600 0.3263 68.30 63.35 68.30 60.38 68.30 4,142 64.609 -2.82%
2007-08-15 0 0.355 0.355 0.360 0.345 0.370 990,000 348,550 0.3521 70.28 70.28 71.27 68.30 73.25 5,001 69.703 -5.33%
2007-08-14 0 0.375 0.370 0.375 0.375 0.380 1,300,000 490,900 0.3776 74.24 73.25 74.24 74.24 75.23 6,566 74.760 -1.32%
2007-08-13 0 0.380 0.360 0.380 0.360 0.385 1,890,000 693,850 0.3671 75.23 71.27 75.23 71.27 76.22 9,546 72.682 -1.30%
2007-08-10 0 0.385 0.350 0.390 0.385 0.430 702,000 277,480 0.3953 76.22 69.29 77.21 76.22 85.13 3,546 78.256 -10.47%
2007-08-09 0 0.430 0.420 0.495 0.430 0.440 130,000 56,700 0.4362 85.13 83.15 98.00 85.13 87.11 657 86.350 0.00%
2007-08-08 0 0.430 0.430 0.480 0.385 0.450 670,000 265,400 0.3961 85.13 85.13 95.03 76.22 89.09 3,384 78.424 0.00%
2007-08-07 0 0.430 0.390 0.430 0.400 0.430 240,000 97,600 0.4067 85.13 77.21 85.13 79.19 85.13 1,212 80.512 -4.44%
2007-08-06 0 0.450 0.400 0.410 0.400 0.450 1,060,000 469,300 0.4427 89.09 79.19 81.17 79.19 89.09 5,354 87.653 0.00%
2007-08-03 0 0.450 0.450 0.460 0.430 0.500 1,060,000 479,250 0.4521 89.09 89.09 91.07 85.13 98.99 5,354 89.511 -8.16%
2007-08-02 0 0.490 0.480 0.490 0.450 0.580 2,020,000 983,350 0.4868 97.01 95.03 97.01 89.09 114.8 10,203 96.378 -7.55%
2007-08-01 0 0.530 0.520 0.530 0.490 0.610 6,097,000 3,315,510 0.5438 104.9 102.9 104.9 97.01 120.8 30,796 107.66 8.16%
2007-07-31 0 0.490 0.475 0.490 0.380 0.500 3,950,000 1,799,650 0.4556 97.01 94.04 97.01 75.23 98.99 19,952 90.201 30.67%
2007-07-30 0 0.375 0.355 0.375 0.320 0.380 1,900,000 663,450 0.3492 74.24 70.28 74.24 63.35 75.23 9,597 69.131 19.05%
2007-07-27 0 0.315 0.305 0.315 0.315 0.340 210,000 67,450 0.3212 62.36 60.38 62.36 62.36 67.31 1,061 63.589 0.00%
2007-07-26 0 0.315 0.315 0.340 0.315 0.315 130,000 40,950 0.3150 62.36 62.36 67.31 62.36 62.36 657 62.364 -7.35%
2007-07-25 0 0.340 0.320 0.340 0.320 0.340 720,000 243,150 0.3377 67.31 63.35 67.31 63.35 67.31 3,637 66.859 6.25%
2007-07-24 0 0.320 0.290 0.330 0.300 0.320 1,140,000 344,200 0.3019 63.35 57.41 65.33 59.39 63.35 5,758 59.776 3.23%
2007-07-23 0 0.310 0.270 0.310 - - 0 0 - 61.37 53.45 61.37 - - 0 - 0.00%
2007-07-20 0 0.310 0.280 0.310 0.270 0.320 264,000 74,540 0.2823 61.37 55.43 61.37 53.45 63.35 1,333 55.899 3.33%
2007-07-19 0 0.300 0.280 0.300 - - 0 0 - 59.39 55.43 59.39 - - 0 - -1.64%
2007-07-18 0 0.305 0.290 0.305 0.290 0.305 130,000 37,850 0.2912 60.38 57.41 60.38 57.41 60.38 657 57.643 5.17%
2007-07-17 0 0.290 0.290 0.310 0.280 0.300 150,000 43,900 0.2927 57.41 57.41 61.37 55.43 59.39 758 57.942 -3.33%
2007-07-16 0 0.300 0.290 0.300 0.300 0.300 100,000 30,500 0.3050 59.39 57.41 59.39 59.39 59.39 505 60.384 0.00%
2007-07-13 0 0.300 0.280 0.335 0.300 0.340 110,000 35,400 0.3218 59.39 55.43 66.32 59.39 67.31 556 63.713 0.00%
2007-07-12 0 0.300 0.300 0.340 0.300 0.340 230,000 69,400 0.3017 59.39 59.39 67.31 59.39 67.31 1,162 59.738 -11.76%
2007-07-11 0 0.340 0.280 0.340 0.330 0.340 310,000 105,300 0.3397 67.31 55.43 67.31 65.33 67.31 1,566 67.249 9.68%
2007-07-10 0 0.310 0.290 0.310 - - 7,000 1,890 0.2700 61.37 57.41 61.37 - - 35 53.455 -6.06%
2007-07-09 0 0.330 0.305 0.340 0.280 0.355 67,000 21,370 0.3190 65.33 60.38 67.31 55.43 70.28 338 63.147 -4.35%
2007-07-06 0 0.345 0.300 0.345 0.345 0.345 60,000 19,800 0.3300 68.30 59.39 68.30 68.30 68.30 303 65.333 1.47%
2007-07-05 0 0.340 0.340 0.350 0.255 0.340 260,000 76,700 0.2950 67.31 67.31 69.29 50.48 67.31 1,313 58.404 6.25%
2007-07-04 0 0.320 0.250 0.350 0.320 0.320 180,000 57,600 0.3200 63.35 49.49 69.29 63.35 63.35 909 63.354 0.00%
2007-07-03 0 0.320 0.255 0.355 0.240 0.320 440,000 126,200 0.2868 63.35 50.48 70.28 47.52 63.35 2,222 56.784 0.00%
2007-06-29 0 0.320 0.300 0.320 0.320 0.320 10,000 3,200 0.3200 63.35 59.39 63.35 63.35 63.35 51 63.354 -3.03%
2007-06-28 0 0.330 0.320 0.330 0.330 0.340 160,000 53,400 0.3338 65.33 63.35 65.33 65.33 67.31 808 66.076 0.00%
2007-06-27 0 0.330 0.330 0.340 0.330 0.345 580,000 194,500 0.3353 65.33 65.33 67.31 65.33 68.30 2,930 66.392 -10.81%
2007-06-26 0 0.370 0.345 0.370 0.330 0.370 1,490,000 504,650 0.3387 73.25 68.30 73.25 65.33 73.25 7,526 67.054 0.00%
2007-06-25 0 0.370 0.340 0.370 0.340 0.370 438,000 148,850 0.3398 73.25 67.31 73.25 67.31 73.25 2,212 67.281 0.00%
2007-06-22 0 0.370 0.340 0.370 0.320 0.370 790,000 275,800 0.3491 73.25 67.31 73.25 63.35 73.25 3,990 69.118 5.71%
2007-06-21 0 0.350 0.350 0.360 0.350 0.360 610,000 220,800 0.3620 69.29 69.29 71.27 69.29 71.27 3,081 71.662 -5.41%
2007-06-20 0 0.370 0.370 0.390 0.370 0.380 106,000 39,600 0.3736 73.25 73.25 77.21 73.25 75.23 535 73.962 0.00%
2007-06-18 0 0.370 0.340 0.370 0.370 0.380 1,060,000 391,600 0.3694 73.25 67.31 73.25 73.25 75.23 5,354 73.140 -7.50%
2007-06-15 0 0.400 0.380 0.430 0.400 0.400 1,203,000 484,540 0.4028 79.19 75.23 85.13 79.19 79.19 6,076 79.742 0.00%
2007-06-14 0 0.400 0.400 0.420 0.400 0.440 1,521,000 618,110 0.4064 79.19 79.19 83.15 79.19 87.11 7,683 80.456 0.00%
2007-06-13 0 0.400 0.400 0.430 0.400 0.470 3,051,000 1,277,080 0.4186 79.19 79.19 85.13 79.19 93.05 15,411 82.870 -6.98%
2007-06-12 0 0.430 0.400 0.430 0.360 0.440 1,780,000 695,800 0.3909 85.13 79.19 85.13 71.27 87.11 8,991 77.390 16.22%
2007-06-11 0 0.370 0.345 0.370 0.340 0.380 1,880,000 662,300 0.3523 73.25 68.30 73.25 67.31 75.23 9,496 69.746 -2.63%
2007-06-08 0 0.380 0.350 0.380 0.320 0.380 933,000 340,050 0.3645 75.23 69.29 75.23 63.35 75.23 4,713 72.158 10.14%
2007-06-07 0 0.345 0.330 0.345 0.345 0.360 1,050,000 368,250 0.3507 68.30 65.33 68.30 68.30 71.27 5,304 69.434 1.47%
2007-06-06 0 0.340 0.320 0.365 0.340 0.345 50,000 17,100 0.3420 67.31 63.35 72.26 67.31 68.30 253 67.709 -1.45%
2007-06-05 0 0.345 0.345 0.360 0.320 0.350 2,734,000 924,540 0.3382 68.30 68.30 71.27 63.35 69.29 13,809 66.950 -1.43%
2007-06-04 0 0.350 0.325 0.350 0.330 0.350 600,000 207,500 0.3458 69.29 64.34 69.29 65.33 69.29 3,031 68.468 -2.78%
2007-06-01 0 0.360 0.340 0.375 0.350 0.360 880,000 309,550 0.3518 71.27 67.31 74.24 69.29 71.27 4,445 69.642 1.41%
2007-05-31 0 0.355 0.340 0.355 0.330 0.365 1,655,000 583,250 0.3524 70.28 67.31 70.28 65.33 72.26 8,359 69.771 1.43%
2007-05-30 0 0.350 0.350 0.370 0.320 0.370 4,370,000 1,500,450 0.3434 69.29 69.29 73.25 63.35 73.25 22,073 67.977 6.06%
2007-05-29 0 0.330 0.325 0.330 0.280 0.345 1,680,000 520,650 0.3099 65.33 64.34 65.33 55.43 68.30 8,486 61.356 -2.94%
2007-05-28 0 0.340 0.320 0.340 0.315 0.385 5,644,000 1,976,880 0.3503 67.31 63.35 67.31 62.36 76.22 28,508 69.345 -5.56%
2007-05-25 0 0.360 0.330 0.360 0.320 0.360 1,534,000 527,400 0.3438 71.27 65.33 71.27 63.35 71.27 7,748 68.067 -2.70%
2007-05-23 0 0.370 0.340 0.370 0.370 0.370 10,000 3,700 0.3700 73.25 67.31 73.25 73.25 73.25 51 73.253 0.00%
2007-05-22 0 0.370 0.360 0.370 0.320 0.385 3,490,000 1,281,350 0.3671 73.25 71.27 73.25 63.35 76.22 17,628 72.688 -1.33%
2007-05-21 0 0.375 0.375 0.380 0.310 0.400 4,440,000 1,636,550 0.3686 74.24 74.24 75.23 61.37 79.19 22,427 72.974 13.64%
2007-05-18 0 0.330 0.315 0.330 0.300 0.400 2,714,000 954,470 0.3517 65.33 62.36 65.33 59.39 79.19 13,708 69.626 -10.81%
2007-05-17 0 0.370 0.340 0.380 0.255 0.375 8,770,000 2,644,150 0.3015 73.25 67.31 75.23 50.48 74.24 44,297 59.691 42.31%
2007-05-16 0 0.260 0.255 0.260 0.245 0.260 2,520,000 629,380 0.2498 51.47 50.48 51.47 48.51 51.47 12,729 49.446 8.79%
2007-05-15 0 0.239 0.235 0.239 0.220 0.270 3,477,000 844,190 0.2428 47.32 46.53 47.32 43.56 53.45 17,562 48.068 -0.42%
2007-05-14 0 0.240 0.235 0.240 0.200 0.255 4,250,000 991,440 0.2333 47.52 46.53 47.52 39.60 50.48 21,467 46.185 20.60%
2007-05-11 0 0.199 0.190 0.210 0.181 0.220 2,580,000 520,940 0.2019 39.40 37.62 41.58 35.83 43.56 13,032 39.975 4.74%
2007-05-10 0 0.190 0.185 0.190 0.180 0.190 2,590,000 486,580 0.1879 37.62 36.63 37.62 35.64 37.62 13,082 37.194 0.00%
2007-05-09 0 0.190 0.181 0.194 0.180 0.190 2,439,000 443,795 0.1820 37.62 35.83 38.41 35.64 37.62 12,319 36.024 2.70%
2007-05-08 0 0.185 0.180 0.185 0.176 0.187 4,290,000 783,220 0.1826 36.63 35.64 36.63 34.84 37.02 21,669 36.145 4.52%
2007-05-07 0 0.177 0.175 0.177 0.160 0.185 13,380,000 2,255,450 0.1686 35.04 34.65 35.04 31.68 36.63 67,583 33.373 -6.84%
2007-05-04 0 0.190 0.190 0.202 0.176 0.210 5,790,000 1,084,080 0.1872 37.62 37.62 39.99 34.84 41.58 29,245 37.068 -13.24%
2007-05-03 0 0.219 0.219 0.220 0.200 0.230 2,710,000 586,840 0.2165 43.36 43.36 43.56 39.60 45.54 13,688 42.872 -8.75%
2007-05-02 0 0.240 0.233 0.250 0.232 0.250 1,368,000 338,596 0.2475 47.52 46.13 49.49 45.93 49.49 6,910 49.002 -12.73%
2007-04-30 0 0.275 0.248 0.275 0.210 0.285 5,160,000 1,358,990 0.2634 54.44 49.10 54.44 41.58 56.42 26,063 52.142 0.00%
2007-04-27 0 0.275 0.260 0.275 0.260 0.300 3,620,000 1,030,650 0.2847 54.44 51.47 54.44 51.47 59.39 18,285 56.367 1.85%
2007-04-26 0 0.270 0.260 0.275 0.250 0.270 1,870,000 500,750 0.2678 53.45 51.47 54.44 49.49 53.45 9,445 53.015 8.00%
2007-04-25 0 0.250 0.250 0.275 0.240 0.285 7,039,000 1,782,930 0.2533 49.49 49.49 54.44 47.52 56.42 35,554 50.147 -7.41%
2007-04-24 0 0.270 0.255 0.270 0.185 0.280 11,854,000 2,749,630 0.2320 53.45 50.48 53.45 36.63 55.43 59,875 45.923 50.00%
2007-04-23 0 0.180 0.172 0.190 0.160 0.190 1,939,500 320,503 0.1653 35.64 34.05 37.62 31.68 37.62 9,796 32.716 28.57%
2007-04-20 0 0.140 0.140 - 0.135 0.140 50,000 6,900 0.1380 27.72 27.72 - 26.73 27.72 253 27.321 3.70%
2007-04-19 0 0.135 0.135 0.150 0.135 0.145 540,000 75,200 0.1393 26.73 26.73 29.70 26.73 28.71 2,728 27.571 -10.00%
2007-04-18 0 0.150 0.146 0.150 0.141 0.151 960,000 143,240 0.1492 29.70 28.91 29.70 27.92 29.89 4,849 29.540 0.00%
2007-04-17 0 0.150 0.140 0.158 0.148 0.150 1,160,000 172,300 0.1485 29.70 27.72 31.28 29.30 29.70 5,859 29.407 1.35%
2007-04-16 0 0.148 0.125 0.148 0.145 0.190 3,060,000 487,580 0.1593 29.30 24.75 29.30 28.71 37.62 15,456 31.546 -20.00%
2007-04-13 0 0.185 0.182 0.185 0.160 0.200 5,083,000 911,160 0.1793 36.63 36.03 36.63 31.68 39.60 25,674 35.489 21.71%
2007-04-12 0 0.152 0.152 0.160 0.129 0.160 4,133,000 613,835 0.1485 30.09 30.09 31.68 25.54 31.68 20,876 29.404 21.60%
2007-04-11 0 0.125 0.125 0.145 0.105 0.125 70,000 7,750 0.1107 24.75 24.75 28.71 20.79 24.75 354 21.919 38.89%
2007-04-10 0 0.090 0.090 0.103 - - 0 0 - 17.82 17.82 20.39 - - 0 - 0.00%
2007-04-04 0 0.090 0.090 0.105 0.090 0.100 46,500 4,420 0.0951 17.82 17.82 20.79 17.82 19.80 235 18.819 -5.26%
2007-04-03 0 0.095 0.085 0.105 0.095 0.095 150,000 14,250 0.0950 18.81 16.83 20.79 18.81 18.81 758 18.808 0.00%
2007-04-02 0 0.095 0.081 0.099 - - 0 0 - 18.81 16.04 19.60 - - 0 - 0.00%
2007-03-30 0 0.095 0.080 0.099 - - 0 0 - 18.81 15.84 19.60 - - 0 - 0.00%
2007-03-29 0 0.095 0.086 0.098 - - 0 0 - 18.81 17.03 19.40 - - 0 - 0.00%
2007-03-28 0 0.095 0.076 0.099 - - 0 0 - 18.81 15.05 19.60 - - 0 - 0.00%
2007-03-27 0 0.095 0.095 0.100 0.095 0.095 160,000 15,200 0.0950 18.81 18.81 19.80 18.81 18.81 808 18.808 0.00%
2007-03-26 0 0.095 0.085 0.115 0.073 0.133 372,000 36,410 0.0979 18.81 16.83 22.77 14.45 26.33 1,879 19.378 14.46%
2007-03-23 0 0.083 0.075 0.099 0.072 0.083 987,000 81,610 0.0827 16.43 14.85 19.60 14.25 16.43 4,985 16.370 0.00%
2007-03-22 0 0.083 0.072 0.094 0.083 0.083 10,000 830 0.0830 16.43 14.25 18.61 16.43 16.43 51 16.432 0.00%
2007-03-21 0 0.083 0.074 0.083 0.074 0.083 140,000 10,720 0.0766 16.43 14.65 16.43 14.65 16.43 707 15.160 12.16%
2007-03-20 0 0.074 0.072 - - - 0 0 - 14.65 14.25 - - - 0 - 0.00%
2007-03-19 0 0.074 0.072 0.094 - - 0 0 - 14.65 14.25 18.61 - - 0 - 0.00%
2007-03-16 0 0.074 0.074 0.090 0.072 0.072 30,000 2,160 0.0720 14.65 14.65 17.82 14.25 14.25 152 14.255 2.78%
2007-03-15 0 0.072 0.072 - 0.072 0.072 40,000 2,880 0.0720 14.25 14.25 - 14.25 14.25 202 14.255 0.00%
2007-03-14 0 0.072 0.072 0.091 - - 0 0 - 14.25 14.25 18.02 - - 0 - 1.41%
2007-03-13 0 0.071 0.071 0.086 0.071 0.075 720,000 51,720 0.0718 14.06 14.06 17.03 14.06 14.85 3,637 14.222 -19.32%
2007-03-12 0 0.088 0.071 0.095 - - 0 0 - 17.42 14.06 18.81 - - 0 - 0.00%
2007-03-09 0 0.088 0.071 0.104 - - 0 0 - 17.42 14.06 20.59 - - 0 - 0.00%
2007-03-08 0 0.088 0.071 0.104 - - 0 0 - 17.42 14.06 20.59 - - 0 - 0.00%
2007-03-07 0 0.088 0.069 0.104 - - 0 0 - 17.42 13.66 20.59 - - 0 - 0.00%
2007-03-06 0 0.088 0.069 0.104 - - 0 0 - 17.42 13.66 20.59 - - 0 - 0.00%
2007-03-05 0 0.088 0.069 0.102 - - 0 0 - 17.42 13.66 20.19 - - 0 - 0.00%
2007-03-02 0 0.088 0.075 0.093 0.088 0.088 40,000 3,520 0.0880 17.42 14.85 18.41 17.42 17.42 202 17.422 10.00%
2007-03-01 0 0.080 0.074 0.090 - - 0 0 - 15.84 14.65 17.82 - - 0 - 0.00%
2007-02-28 0 0.080 0.080 0.089 0.080 0.090 794,000 64,830 0.0816 15.84 15.84 17.62 15.84 17.82 4,011 16.165 -9.09%
2007-02-27 0 0.088 0.080 0.095 0.078 0.088 330,000 26,140 0.0792 17.42 15.84 18.81 15.44 17.42 1,667 15.682 12.82%
2007-02-26 0 0.078 0.069 0.091 - - 0 0 - 15.44 13.66 18.02 - - 0 - 0.00%
2007-02-23 0 0.078 0.078 0.085 0.072 0.082 180,000 13,540 0.0752 15.44 15.44 16.83 14.25 16.23 909 14.892 14.71%
2007-02-22 0 0.068 0.068 0.073 - - 0 0 - 13.46 13.46 14.45 - - 0 - 3.03%
2007-02-21 0 0.066 0.066 - 0.060 0.065 170,000 10,850 0.0638 13.07 13.07 - 11.88 12.87 859 12.636 8.20%
2007-02-16 0 0.061 0.053 0.061 - - 0 0 - 12.08 10.49 12.08 - - 0 - 0.00%
2007-02-15 0 0.061 0.061 0.062 0.051 0.060 1,680,000 92,080 0.0548 12.08 12.08 12.27 10.10 11.88 8,486 10.851 -4.69%
2007-02-14 0 0.064 0.064 0.065 0.058 0.059 600,000 35,300 0.0588 12.67 12.67 12.87 11.48 11.68 3,031 11.648 0.00%
2007-02-13 0 0.064 0.064 0.065 0.056 0.065 805,000 46,930 0.0583 12.67 12.67 12.87 11.09 12.87 4,066 11.542 0.00%
2007-02-12 0 0.064 0.057 0.066 0.064 0.064 300,000 19,200 0.0640 12.67 11.28 13.07 12.67 12.67 1,515 12.671 0.00%
2007-02-09 0 0.064 0.055 0.064 0.055 0.064 49,000 2,875 0.0587 12.67 10.89 12.67 10.89 12.67 248 11.616 0.00%
2007-02-08 0 0.064 0.056 0.064 - - 0 0 - 12.67 11.09 12.67 - - 0 - 0.00%
2007-02-07 0 0.064 0.057 0.064 - - 0 0 - 12.67 11.28 12.67 - - 0 - 0.00%
2007-02-06 0 0.064 0.055 0.064 - - 0 0 - 12.67 10.89 12.67 - - 0 - 0.00%
2007-02-05 0 0.064 0.056 0.065 0.055 0.064 300,000 18,890 0.0630 12.67 11.09 12.87 10.89 12.67 1,515 12.466 1.59%
2007-02-02 0 0.063 0.055 0.063 0.063 0.063 56,000 3,450 0.0616 12.47 10.89 12.47 12.47 12.47 283 12.197 0.00%
2007-02-01 0 0.063 0.056 0.063 - - 0 0 - 12.47 11.09 12.47 - - 0 - 0.00%
2007-01-31 0 0.063 0.055 0.063 - - 0 0 - 12.47 10.89 12.47 - - 0 - -1.56%
2007-01-30 0 0.064 0.054 0.064 0.054 0.064 50,000 3,100 0.0620 12.67 10.69 12.67 10.69 12.67 253 12.275 3.23%
2007-01-29 0 0.062 0.054 0.064 0.062 0.062 210,000 13,020 0.0620 12.27 10.69 12.67 12.27 12.27 1,061 12.275 0.00%
2007-01-26 0 0.062 0.054 0.062 0.062 0.062 150,000 9,300 0.0620 12.27 10.69 12.27 12.27 12.27 758 12.275 0.00%
2007-01-25 0 0.062 0.054 0.062 0.060 0.062 140,000 8,600 0.0614 12.27 10.69 12.27 11.88 12.27 707 12.162 1.64%
2007-01-24 0 0.061 0.054 0.061 - - 0 0 - 12.08 10.69 12.08 - - 0 - -1.61%
2007-01-23 0 0.062 0.054 0.062 - - 0 0 - 12.27 10.69 12.27 - - 0 - 0.00%
2007-01-22 0 0.062 0.054 0.062 0.062 0.062 20,000 1,240 0.0620 12.27 10.69 12.27 12.27 12.27 101 12.275 0.00%
2007-01-19 0 0.062 0.054 0.062 - - 0 0 - 12.27 10.69 12.27 - - 0 - 0.00%
2007-01-18 0 0.062 0.054 0.063 0.062 0.062 300,000 18,600 0.0620 12.27 10.69 12.47 12.27 12.27 1,515 12.275 1.64%
2007-01-17 0 0.061 0.054 0.063 - - 0 0 - 12.08 10.69 12.47 - - 0 - 0.00%
2007-01-16 0 0.061 0.054 0.062 - - 0 0 - 12.08 10.69 12.27 - - 0 - 0.00%
2007-01-15 0 0.061 0.054 0.062 0.060 0.061 450,000 27,300 0.0607 12.08 10.69 12.27 11.88 12.08 2,273 12.011 1.67%
2007-01-12 0 0.060 0.055 0.062 - - 0 0 - 11.88 10.89 12.27 - - 0 - 0.00%
2007-01-11 0 0.060 0.055 0.063 - - 0 0 - 11.88 10.89 12.47 - - 0 - 0.00%
2007-01-10 0 0.060 0.054 0.062 - - 0 0 - 11.88 10.69 12.27 - - 0 - 0.00%
2007-01-09 0 0.060 0.054 0.061 - - 0 0 - 11.88 10.69 12.08 - - 0 - 0.00%
2007-01-08 0 0.060 0.054 0.062 - - 0 0 - 11.88 10.69 12.27 - - 0 - 0.00%
2007-01-05 0 0.060 0.055 0.060 - - 0 0 - 11.88 10.89 11.88 - - 0 - -4.76%
2007-01-04 0 0.063 0.055 0.063 - - 0 0 - 12.47 10.89 12.47 - - 0 - 0.00%
2007-01-03 0 0.063 0.055 0.063 - - 0 0 - 12.47 10.89 12.47 - - 0 - 0.00%
2007-01-02 0 0.063 0.042 - - - 0 0 - 12.47 8.315 - - - 0 - 0.00%
2006-12-29 0 0.063 0.054 0.063 0.063 0.063 20,000 1,260 0.0630 12.47 10.69 12.47 12.47 12.47 101 12.473 1.61%
2006-12-28 0 0.062 0.054 0.063 - - 0 0 - 12.27 10.69 12.47 - - 0 - 0.00%
2006-12-27 0 0.062 0.054 0.063 - - 0 0 - 12.27 10.69 12.47 - - 0 - 0.00%
2006-12-22 0 0.062 0.054 0.062 - - 0 0 - 12.27 10.69 12.27 - - 0 - 0.00%
2006-12-21 0 0.062 0.050 0.062 0.060 0.062 210,000 13,000 0.0619 12.27 9.899 12.27 11.88 12.27 1,061 12.256 12.73%
2006-12-20 0 0.055 0.050 0.060 - - 0 0 - 10.89 9.899 11.88 - - 0 - 0.00%
2006-12-19 0 0.055 0.054 0.060 - - 0 0 - 10.89 10.69 11.88 - - 0 - 0.00%
2006-12-18 0 0.055 0.055 0.062 0.055 0.055 120,000 6,600 0.0550 10.89 10.89 12.27 10.89 10.89 606 10.889 -3.51%
2006-12-15 0 0.057 0.050 0.062 - - 0 0 - 11.28 9.899 12.27 - - 0 - 0.00%
2006-12-14 0 0.057 0.050 0.062 - - 0 0 - 11.28 9.899 12.27 - - 0 - 0.00%
2006-12-13 0 0.057 0.050 0.062 - - 0 0 - 11.28 9.899 12.27 - - 0 - 0.00%
2006-12-12 0 0.057 0.050 0.062 - - 0 0 - 11.28 9.899 12.27 - - 0 - 0.00%
2006-12-11 0 0.057 0.050 0.062 - - 0 0 - 11.28 9.899 12.27 - - 0 - 0.00%
2006-12-08 0 0.057 0.057 0.060 0.050 0.050 10,000 500 0.0500 11.28 11.28 11.88 9.899 9.899 51 9.8990 -1.72%
2006-12-07 0 0.058 0.058 0.063 0.051 0.055 1,980,000 101,180 0.0511 11.48 11.48 12.47 10.10 10.89 10,001 10.117 1.75%
2006-12-06 0 0.057 0.057 0.058 0.053 0.058 1,035,000 55,990 0.0541 11.28 11.28 11.48 10.49 11.48 5,228 10.710 -1.72%
2006-12-05 0 0.058 0.053 0.065 0.058 0.058 900,000 52,200 0.0580 11.48 10.49 12.87 11.48 11.48 4,546 11.483 13.73%
2006-12-04 0 0.051 0.050 0.058 - - 0 0 - 10.10 9.899 11.48 - - 0 - 0.00%
2006-12-01 0 0.051 0.050 0.058 - - 0 0 - 10.10 9.899 11.48 - - 0 - 0.00%
2006-11-30 0 0.051 0.051 0.058 0.050 0.050 50,000 2,500 0.0500 10.10 10.10 11.48 9.899 9.899 253 9.8990 0.00%
2006-11-29 0 0.051 0.050 0.058 - - 0 0 - 10.10 9.899 11.48 - - 0 - 0.00%
2006-11-28 0 0.051 0.051 0.065 0.051 0.051 200,000 10,200 0.0510 10.10 10.10 12.87 10.10 10.10 1,010 10.097 -10.53%
2006-11-27 0 0.057 0.051 0.057 0.057 0.057 150,000 8,550 0.0570 11.28 10.10 11.28 11.28 11.28 758 11.285 14.00%
2006-11-24 0 0.050 0.050 0.057 - - 0 0 - 9.899 9.899 11.28 - - 0 - 0.00%
2006-11-23 0 0.050 0.050 0.057 - - 0 0 - 9.899 9.899 11.28 - - 0 - 0.00%
2006-11-22 0 0.050 0.050 0.057 - - 0 0 - 9.899 9.899 11.28 - - 0 - 0.00%
2006-11-21 0 0.050 0.050 0.058 0.050 0.050 80,000 4,000 0.0500 9.899 9.899 11.48 9.899 9.899 404 9.8990 -1.96%
2006-11-20 0 0.051 0.051 0.059 0.050 0.051 480,000 24,010 0.0500 10.10 10.10 11.68 9.899 10.10 2,424 9.9031 -1.92%
2006-11-17 0 0.052 0.052 0.061 0.052 0.052 480,000 24,700 0.0515 10.29 10.29 12.08 10.29 10.29 2,424 10.188 -3.70%
2006-11-16 0 0.054 0.054 0.068 0.053 0.053 150,000 7,950 0.0530 10.69 10.69 13.46 10.49 10.49 758 10.493 -10.00%
2006-11-15 0 0.060 0.059 0.060 0.055 0.060 550,000 30,350 0.0552 11.88 11.68 11.88 10.89 11.88 2,778 10.925 13.21%
2006-11-14 0 0.053 0.051 0.062 0.053 0.053 1,000,000 53,000 0.0530 10.49 10.10 12.27 10.49 10.49 5,051 10.493 -3.64%
2006-11-13 0 0.055 0.055 0.071 0.055 0.058 300,000 16,620 0.0554 10.89 10.89 14.06 10.89 11.48 1,515 10.968 -12.70%
2006-11-10 0 0.063 0.057 0.068 0.063 0.071 773,000 53,899 0.0697 12.47 11.28 13.46 12.47 14.06 3,904 13.805 0.00%
2006-11-09 0 0.063 0.059 0.063 0.053 0.080 1,690,816 110,575 0.0654 12.47 11.68 12.47 10.49 15.84 8,540 12.947 12.50%
2006-11-08 0 0.056 0.052 0.056 0.055 0.056 3,500,000 195,000 0.0557 11.09 10.29 11.09 10.89 11.09 17,679 11.030 -3.45%
2006-11-07 0 0.058 0.058 0.064 0.056 0.060 1,850,000 104,160 0.0563 11.48 11.48 12.67 11.09 11.88 9,344 11.147 -4.92%
2006-11-06 0 0.061 0.056 0.062 0.055 0.061 1,320,000 75,720 0.0574 12.08 11.09 12.27 10.89 12.08 6,667 11.357 10.91%
2006-11-03 0 0.055 0.055 0.060 0.041 0.059 530,000 25,370 0.0479 10.89 10.89 11.88 8.117 11.68 2,677 9.4769 -8.33%
2006-11-02 0 0.060 0.045 0.066 0.033 0.060 310,000 16,640 0.0537 11.88 8.909 13.07 6.533 11.88 1,566 10.627 53.85%
2006-11-01 0 0.039 0.036 0.055 - - 0 0 - 7.721 7.127 10.89 - - 0 - 0.00%
2006-10-31 0 0.039 0.039 0.048 0.038 0.039 95,000 3,580 0.0377 7.721 7.721 9.503 7.523 7.721 480 7.4607 -22.00%
2006-10-27 0 0.050 0.041 0.055 0.050 0.050 220,000 11,000 0.0500 9.899 8.117 10.89 9.899 9.899 1,111 9.8990 28.21%
2006-10-26 0 0.039 0.038 0.050 - - 0 0 - 7.721 7.523 9.899 - - 0 - 0.00%
2006-10-25 0 0.039 0.038 0.048 - - 0 0 - 7.721 7.523 9.503 - - 0 - 0.00%
2006-10-24 0 0.039 0.039 0.055 - - 0 0 - 7.721 7.721 10.89 - - 0 - 2.63%
2006-10-23 0 0.038 0.038 0.066 0.038 0.038 63,000 2,379 0.0378 7.523 7.523 13.07 7.523 7.523 318 7.4761 -15.56%
2006-10-20 0 0.045 0.037 0.065 - - 0 0 - 8.909 7.325 12.87 - - 0 - 0.00%
2006-10-19 0 0.045 0.034 0.066 - - 0 0 - 8.909 6.731 13.07 - - 0 - 0.00%
2006-10-18 0 0.045 0.037 0.065 - - 0 0 - 8.909 7.325 12.87 - - 0 - 0.00%
2006-10-17 0 0.045 0.038 0.045 0.045 0.045 100,000 4,500 0.0450 8.909 7.523 8.909 8.909 8.909 505 8.9091 -4.26%
2006-10-16 0 0.047 0.037 0.066 - - 0 0 - 9.305 7.325 13.07 - - 0 - 0.00%
2006-10-13 0 0.047 0.033 0.066 - - 0 0 - 9.305 6.533 13.07 - - 0 - 0.00%
2006-10-12 0 0.047 0.035 0.047 0.049 0.049 60,000 2,940 0.0490 9.305 6.929 9.305 9.701 9.701 303 9.7010 -6.00%
2006-10-11 0 0.050 0.029 0.066 - - 0 0 - 9.899 5.741 13.07 - - 0 - 0.00%
2006-10-10 0 0.050 0.039 0.066 - - 0 0 - 9.899 7.721 13.07 - - 0 - 0.00%
2006-10-09 0 0.050 0.035 0.066 - - 0 0 - 9.899 6.929 13.07 - - 0 - 0.00%
2006-10-06 0 0.050 0.037 0.066 - - 0 0 - 9.899 7.325 13.07 - - 0 - 0.00%
2006-10-05 0 0.050 0.039 0.066 - - 0 0 - 9.899 7.721 13.07 - - 0 - 0.00%
2006-10-04 0 0.050 0.038 0.066 - - 0 0 - 9.899 7.523 13.07 - - 0 - 0.00%
2006-10-03 0 0.050 0.037 0.055 - - 0 0 - 9.899 7.325 10.89 - - 0 - 0.00%
2006-09-29 0 0.050 0.038 0.066 - - 0 0 - 9.899 7.523 13.07 - - 0 - 0.00%
2006-09-28 0 0.050 0.040 0.050 - - 0 0 - 9.899 7.919 9.899 - - 0 - 0.00%
2006-09-27 0 0.050 0.040 0.050 0.050 0.055 148,000 7,370 0.0498 9.899 7.919 9.899 9.899 10.89 748 9.8589 0.00%
2006-09-26 0 0.050 0.033 0.050 - - 0 0 - 9.899 6.533 9.899 - - 0 - 0.00%
2006-09-25 0 0.050 0.038 0.066 - - 0 0 - 9.899 7.523 13.07 - - 0 - 0.00%
2006-09-22 0 0.050 0.033 0.060 - - 0 0 - 9.899 6.533 11.88 - - 0 - 0.00%
2006-09-21 0 0.050 0.039 0.066 - - 0 0 - 9.899 7.721 13.07 - - 0 - 0.00%
2006-09-20 0 0.050 0.034 0.060 - - 0 0 - 9.899 6.731 11.88 - - 0 - 0.00%
2006-09-19 0 0.050 0.040 0.066 - - 0 0 - 9.899 7.919 13.07 - - 0 - 0.00%
2006-09-18 0 0.050 0.035 0.066 - - 0 0 - 9.899 6.929 13.07 - - 0 - 0.00%
2006-09-15 0 0.050 0.034 0.066 - - 0 0 - 9.899 6.731 13.07 - - 0 - 0.00%
2006-09-14 0 0.050 0.033 0.066 - - 0 0 - 9.899 6.533 13.07 - - 0 - 0.00%
2006-09-13 0 0.050 0.035 0.064 - - 0 0 - 9.899 6.929 12.67 - - 0 - 0.00%
2006-09-12 0 0.050 0.038 0.063 - - 0 0 - 9.899 7.523 12.47 - - 0 - 0.00%
2006-09-11 0 0.050 0.033 0.064 - - 0 0 - 9.899 6.533 12.67 - - 0 - 0.00%
2006-09-08 0 0.050 0.039 0.064 - - 0 0 - 9.899 7.721 12.67 - - 0 - 0.00%
2006-09-07 0 0.050 0.037 0.064 - - 0 0 - 9.899 7.325 12.67 - - 0 - 0.00%
2006-09-06 0 0.050 0.038 0.062 - - 0 0 - 9.899 7.523 12.27 - - 0 - 0.00%
2006-09-05 0 0.050 0.035 0.066 - - 0 0 - 9.899 6.929 13.07 - - 0 - 0.00%
2006-09-04 0 0.050 0.037 0.064 - - 0 0 - 9.899 7.325 12.67 - - 0 - 0.00%
2006-09-01 0 0.050 0.050 0.065 0.050 0.050 90,000 4,500 0.0500 9.899 9.899 12.87 9.899 9.899 455 9.8990 -9.09%
2006-08-31 0 0.055 0.039 0.060 - - 0 0 - 10.89 7.721 11.88 - - 0 - 0.00%
2006-08-30 0 0.055 0.041 0.065 0.055 0.055 100,000 5,500 0.0550 10.89 8.117 12.87 10.89 10.89 505 10.889 0.00%
2006-08-29 0 0.055 0.030 0.055 - - 0 0 - 10.89 5.939 10.89 - - 0 - 0.00%
2006-08-28 0 0.055 0.030 0.055 - - 0 0 - 10.89 5.939 10.89 - - 0 - 0.00%
2006-08-25 0 0.055 0.031 0.058 - - 0 0 - 10.89 6.137 11.48 - - 0 - 0.00%
2006-08-24 0 0.055 0.030 0.058 - - 0 0 - 10.89 5.939 11.48 - - 0 - 0.00%
2006-08-23 0 0.055 0.034 0.058 - - 0 0 - 10.89 6.731 11.48 - - 0 - 0.00%
2006-08-22 0 0.055 0.030 0.060 - - 0 0 - 10.89 5.939 11.88 - - 0 - 0.00%
2006-08-21 0 0.055 0.043 0.055 - - 0 0 - 10.89 8.513 10.89 - - 0 - 0.00%
2006-08-18 0 0.055 0.050 0.055 0.040 0.055 130,000 5,650 0.0435 10.89 9.899 10.89 7.919 10.89 657 8.6045 3.77%
2006-08-17 0 0.053 0.041 0.065 0.053 0.053 900,000 47,700 0.0530 10.49 8.117 12.87 10.49 10.49 4,546 10.493 0.00%
2006-08-16 0 0.053 0.039 0.059 - - 0 0 - 10.49 7.721 11.68 - - 0 - 0.00%
2006-08-15 0 0.053 0.030 0.065 - - 0 0 - 10.49 5.939 12.87 - - 0 - 0.00%
2006-08-14 0 0.053 0.050 0.065 - - 0 0 - 10.49 9.899 12.87 - - 0 - 0.00%
2006-08-11 0 0.053 0.041 0.065 - - 0 0 - 10.49 8.117 12.87 - - 0 - 0.00%
2006-08-10 0 0.053 0.043 0.065 - - 0 0 - 10.49 8.513 12.87 - - 0 - 0.00%
2006-08-09 0 0.053 0.041 0.059 - - 0 0 - 10.49 8.117 11.68 - - 0 - 0.00%
2006-08-08 0 0.053 0.053 0.060 0.036 0.051 420,000 18,180 0.0433 10.49 10.49 11.88 7.127 10.10 2,121 8.5697 -11.67%
2006-08-07 0 0.060 0.043 0.065 - - 0 0 - 11.88 8.513 12.87 - - 0 - 0.00%
2006-08-04 0 0.060 0.045 0.065 - - 0 0 - 11.88 8.909 12.87 - - 0 - 0.00%
2006-08-03 0 0.060 0.045 0.065 - - 0 0 - 11.88 8.909 12.87 - - 0 - 0.00%
2006-08-02 0 0.060 0.041 0.065 - - 0 0 - 11.88 8.117 12.87 - - 0 - 0.00%
2006-08-01 0 0.060 0.041 0.060 - - 0 0 - 11.88 8.117 11.88 - - 0 - 0.00%
2006-07-31 0 0.060 0.041 0.070 - - 0 0 - 11.88 8.117 13.86 - - 0 - 0.00%
2006-07-28 0 0.060 0.041 0.075 - - 0 0 - 11.88 8.117 14.85 - - 0 - 0.00%
2006-07-27 0 0.060 0.040 0.075 - - 0 0 - 11.88 7.919 14.85 - - 0 - 0.00%
2006-07-26 0 0.060 0.060 0.070 0.060 0.060 200,000 12,000 0.0600 11.88 11.88 13.86 11.88 11.88 1,010 11.879 -1.64%
2006-07-25 0 0.061 0.059 0.075 0.061 0.061 1,150,000 70,150 0.0610 12.08 11.68 14.85 12.08 12.08 5,809 12.077 -6.15%
2006-07-24 0 0.065 0.063 0.073 - - 0 0 - 12.87 12.47 14.45 - - 0 - 0.00%
2006-07-21 0 0.065 0.065 0.070 0.060 0.065 590,000 36,870 0.0625 12.87 12.87 13.86 11.88 12.87 2,980 12.372 8.33%
2006-07-20 0 0.060 - 0.061 - - 0 0 - 11.88 - 12.08 - - 0 - 0.00%
2006-07-19 0 0.060 0.022 0.060 0.056 0.060 530,000 30,880 0.0583 11.88 4.356 11.88 11.09 11.88 2,677 11.535 57.89%
2006-07-18 0 0.038 0.030 0.040 - - 0 0 - 7.523 5.939 7.919 - - 0 - 0.00%
2006-07-17 0 0.038 0.029 0.058 - - 0 0 - 7.523 5.741 11.48 - - 0 - 0.00%
2006-07-14 0 0.038 0.028 0.055 - - 60,000 2,280 0.0380 7.523 5.543 10.89 - - 303 7.5232 0.00%
2006-07-13 0 0.038 0.036 0.038 0.020 0.040 1,730,000 64,540 0.0373 7.523 7.127 7.523 3.960 7.919 8,738 7.3859 2.70%
2006-07-12 0 0.037 0.035 0.039 0.037 0.038 800,000 29,900 0.0374 7.325 6.929 7.721 7.325 7.523 4,041 7.3995 -13.95%
2006-07-11 0 0.043 0.038 0.059 0.038 0.049 131,000 6,290 0.0480 8.513 7.523 11.68 7.523 9.701 662 9.5061 -4.44%
2006-07-10 0 0.045 0.034 0.057 - - 0 0 - 8.909 6.731 11.28 - - 0 - 0.00%
2006-07-07 0 0.045 0.039 0.045 - - 0 0 - 8.909 7.721 8.909 - - 0 - -8.16%
2006-07-06 0 0.049 0.036 0.059 - - 0 0 - 9.701 7.127 11.68 - - 0 - 0.00%
2006-07-05 0 0.049 0.039 0.051 - - 0 0 - 9.701 7.721 10.10 - - 0 - 0.00%
2006-07-04 0 0.049 0.039 0.057 - - 0 0 - 9.701 7.721 11.28 - - 0 - 0.00%
2006-07-03 0 0.049 0.049 0.054 - - 0 0 - 9.701 9.701 10.69 - - 0 - 0.00%
2006-06-30 0 0.049 0.043 0.049 0.049 0.049 520,000 25,480 0.0490 9.701 8.513 9.701 9.701 9.701 2,627 9.7010 32.43%
2006-06-29 0 0.037 0.037 0.054 0.031 0.043 316,000 12,250 0.0388 7.325 7.325 10.69 6.137 8.513 1,596 7.6748 -17.78%
2006-06-28 0 0.045 0.036 0.064 - - 0 0 - 8.909 7.127 12.67 - - 0 - 0.00%
2006-06-27 0 0.045 0.032 0.062 - - 0 0 - 8.909 6.335 12.27 - - 0 - 0.00%
2006-06-26 0 0.045 0.035 0.059 - - 0 0 - 8.909 6.929 11.68 - - 0 - 0.00%
2006-06-23 0 0.045 0.045 0.059 - - 0 0 - 8.909 8.909 11.68 - - 0 - 0.00%
2006-06-22 0 0.045 0.041 0.054 0.038 0.045 400,000 15,620 0.0391 8.909 8.117 10.69 7.523 8.909 2,020 7.7311 -15.09%
2006-06-21 0 0.053 0.037 0.057 - - 0 0 - 10.49 7.325 11.28 - - 0 - 0.00%
2006-06-20 0 0.053 0.041 0.053 - - 0 0 - 10.49 8.117 10.49 - - 0 - 0.00%
2006-06-19 0 0.053 0.038 0.054 - - 0 0 - 10.49 7.523 10.69 - - 0 - 0.00%
2006-06-16 0 0.053 0.043 0.053 - - 0 0 - 10.49 8.513 10.49 - - 0 - -1.85%
2006-06-15 0 0.054 0.042 0.054 0.054 0.054 70,000 3,780 0.0540 10.69 8.315 10.69 10.69 10.69 354 10.691 8.00%
2006-06-14 0 0.050 0.042 0.054 - - 0 0 - 9.899 8.315 10.69 - - 0 - 0.00%
2006-06-13 0 0.050 0.042 0.050 - - 0 0 - 9.899 8.315 9.899 - - 0 - -3.85%
2006-06-12 0 0.052 0.043 0.053 - - 0 0 - 10.29 8.513 10.49 - - 0 - 0.00%
2006-06-09 0 0.052 0.045 0.054 0.040 0.052 3,600,000 160,170 0.0445 10.29 8.909 10.69 7.919 10.29 18,184 8.8085 -21.21%
2006-06-08 0 0.066 0.044 0.066 - - 0 0 - 13.07 8.711 13.07 - - 0 - 0.00%
2006-06-07 0 0.066 0.042 0.066 - - 0 0 - 13.07 8.315 13.07 - - 0 - 0.00%
2006-06-06 0 0.066 0.044 0.066 - - 0 0 - 13.07 8.711 13.07 - - 0 - 0.00%
2006-06-05 0 0.066 0.044 - - - 0 0 - 13.07 8.711 - - - 0 - 0.00%
2006-06-02 0 0.066 0.044 - - - 0 0 - 13.07 8.711 - - - 0 - 0.00%
2006-06-01 0 0.066 0.066 - - - 0 0 - 13.07 13.07 - - - 0 - 11.86%
2006-05-30 0 0.059 0.059 - 0.056 0.059 340,000 19,160 0.0564 11.68 11.68 - 11.09 11.68 1,717 11.157 7.27%
2006-05-29 0 0.055 0.045 0.079 - - 0 0 - 10.89 8.909 15.64 - - 0 - 0.00%
2006-05-26 0 0.055 0.045 0.079 - - 0 0 - 10.89 8.909 15.64 - - 0 - 0.00%
2006-05-25 0 0.055 0.045 0.079 - - 0 0 - 10.89 8.909 15.64 - - 0 - 0.00%
2006-05-24 0 0.055 0.045 0.079 - - 0 0 - 10.89 8.909 15.64 - - 0 - 0.00%
2006-05-23 0 0.055 0.045 0.079 - - 0 0 - 10.89 8.909 15.64 - - 0 - 0.00%
2006-05-22 0 0.055 0.047 0.079 - - 0 0 - 10.89 9.305 15.64 - - 0 - 0.00%
2006-05-19 0 0.055 0.050 0.079 - - 0 0 - 10.89 9.899 15.64 - - 0 - 0.00%
2006-05-18 0 0.055 0.055 0.080 0.047 0.047 340,000 15,980 0.0470 10.89 10.89 15.84 9.305 9.305 1,717 9.3051 -11.29%
2006-05-17 0 0.062 0.047 - - - 0 0 - 12.27 9.305 - - - 0 - 0.00%
2006-05-16 0 0.062 0.045 - - - 0 0 - 12.27 8.909 - - - 0 - 0.00%
2006-05-15 0 0.062 0.044 - - - 0 0 - 12.27 8.711 - - - 0 - 0.00%
2006-05-12 0 0.062 0.042 - - - 0 0 - 12.27 8.315 - - - 0 - 0.00%
2006-05-11 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-05-10 0 0.062 0.042 - - - 0 0 - 12.27 8.315 - - - 0 - 0.00%
2006-05-09 0 0.062 0.040 0.066 - - 0 0 - 12.27 7.919 13.07 - - 0 - 0.00%
2006-05-08 0 0.062 0.040 0.066 - - 0 0 - 12.27 7.919 13.07 - - 0 - 0.00%
2006-05-04 0 0.062 0.040 0.066 - - 0 0 - 12.27 7.919 13.07 - - 0 - 0.00%
2006-05-03 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-05-02 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-04-28 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-04-27 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-04-26 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-04-25 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-04-24 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-04-21 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-04-20 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-04-19 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-04-18 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-04-13 0 0.062 0.043 - - - 0 0 - 12.27 8.513 - - - 0 - 0.00%
2006-04-12 0 0.062 0.050 - - - 0 0 - 12.27 9.899 - - - 0 - 0.00%
2006-04-11 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-04-10 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-04-07 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-04-06 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-04-04 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-04-03 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-03-31 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-03-30 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-03-29 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-03-28 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-03-27 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-03-24 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-03-23 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-03-22 0 0.062 0.050 - - - 0 0 - 12.27 9.899 - - - 0 - 0.00%
2006-03-21 0 0.062 0.040 - - - 9,000 315 0.0350 12.27 7.919 - - - 45 6.9293 0.00%
2006-03-20 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-03-17 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-03-16 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-03-15 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-03-14 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-03-13 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-03-10 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-03-09 0 0.062 0.040 0.062 - - 0 0 - 12.27 7.919 12.27 - - 0 - 0.00%
2006-03-08 0 0.062 0.040 0.062 - - 0 0 - 12.27 7.919 12.27 - - 0 - 0.00%
2006-03-07 0 0.062 0.040 0.062 - - 0 0 - 12.27 7.919 12.27 - - 0 - 0.00%
2006-03-06 0 0.062 0.040 0.062 - - 0 0 - 12.27 7.919 12.27 - - 0 - 0.00%
2006-03-03 0 0.062 0.040 0.062 - - 0 0 - 12.27 7.919 12.27 - - 0 - 0.00%
2006-03-02 0 0.062 0.040 0.062 - - 0 0 - 12.27 7.919 12.27 - - 0 - 0.00%
2006-03-01 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-02-28 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-02-27 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-02-24 0 0.062 0.040 0.068 - - 0 0 - 12.27 7.919 13.46 - - 0 - 0.00%
2006-02-23 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-02-22 0 0.062 0.040 0.066 - - 0 0 - 12.27 7.919 13.07 - - 0 - 0.00%
2006-02-21 0 0.062 0.040 0.066 - - 0 0 - 12.27 7.919 13.07 - - 0 - 0.00%
2006-02-20 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-02-17 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-02-16 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-02-15 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-02-14 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-02-13 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-02-10 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-02-09 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-02-08 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-02-07 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-02-06 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-02-03 0 0.062 0.045 - - - 0 0 - 12.27 8.909 - - - 0 - 0.00%
2006-02-02 0 0.062 0.045 - - - 0 0 - 12.27 8.909 - - - 0 - 0.00%
2006-02-01 0 0.062 0.045 - - - 0 0 - 12.27 8.909 - - - 0 - 0.00%
2006-01-27 0 0.062 0.062 - - - 0 0 - 12.27 12.27 - - - 0 - 3.33%
2006-01-26 0 0.060 0.060 - - - 0 0 - 11.88 11.88 - - - 0 - 7.14%
2006-01-25 0 0.056 0.056 - - - 0 0 - 11.09 11.09 - - - 0 - 12.00%
2006-01-24 0 0.050 0.050 - - - 0 0 - 9.899 9.899 - - - 0 - 0.00%
2006-01-23 0 0.050 0.036 - - - 0 0 - 9.899 7.127 - - - 0 - 0.00%
2006-01-20 0 0.050 0.030 - - - 0 0 - 9.899 5.939 - - - 0 - 0.00%
2006-01-19 0 0.050 0.030 - - - 0 0 - 9.899 5.939 - - - 0 - 0.00%
2006-01-18 0 0.050 0.050 - - - 0 0 - 9.899 9.899 - - - 0 - 0.00%
2006-01-17 0 0.050 0.042 - 0.050 0.050 20,000 1,000 0.0500 9.899 8.315 - 9.899 9.899 101 9.8990 -19.35%
2006-01-16 0 0.062 0.050 - - - 0 0 - 12.27 9.899 - - - 0 - 0.00%
2006-01-13 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-01-12 0 0.062 0.050 - - - 0 0 - 12.27 9.899 - - - 0 - 0.00%
2006-01-11 0 0.062 0.040 - - - 0 0 - 12.27 7.919 - - - 0 - 0.00%
2006-01-10 0 0.062 0.043 - - - 0 0 - 12.27 8.513 - - - 0 - 0.00%
2006-01-09 0 0.062 0.062 0.080 0.055 0.055 450,000 24,750 0.0550 12.27 12.27 15.84 10.89 10.89 2,273 10.889 -4.62%
2006-01-06 0 0.065 0.045 - - - 0 0 - 12.87 8.909 - - - 0 - 0.00%
2006-01-05 0 0.065 0.045 - - - 0 0 - 12.87 8.909 - - - 0 - 0.00%
2006-01-04 0 0.065 0.045 - - - 0 0 - 12.87 8.909 - - - 0 - 0.00%
2006-01-03 0 0.065 0.045 - - - 0 0 - 12.87 8.909 - - - 0 - 0.00%
2005-12-30 0 0.065 0.045 - - - 0 0 - 12.87 8.909 - - - 0 - 0.00%
2005-12-29 0 0.065 0.045 - - - 0 0 - 12.87 8.909 - - - 0 - 0.00%
2005-12-28 0 0.065 0.045 - - - 0 0 - 12.87 8.909 - - - 0 - 0.00%
2005-12-23 0 0.065 0.045 - - - 0 0 - 12.87 8.909 - - - 0 - 0.00%
2005-12-22 0 0.065 0.045 - - - 0 0 - 12.87 8.909 - - - 0 - 0.00%
2005-12-21 0 0.065 0.045 - - - 0 0 - 12.87 8.909 - - - 0 - 0.00%
2005-12-20 0 0.065 0.045 - - - 0 0 - 12.87 8.909 - - - 0 - 0.00%
2005-12-19 0 0.065 0.045 - - - 0 0 - 12.87 8.909 - - - 0 - 0.00%
2005-12-16 0 0.065 0.045 - - - 0 0 - 12.87 8.909 - - - 0 - 0.00%
2005-12-15 0 0.065 0.045 - - - 0 0 - 12.87 8.909 - - - 0 - 0.00%
2005-12-14 0 0.065 0.045 - - - 0 0 - 12.87 8.909 - - - 0 - 0.00%
2005-12-13 0 0.065 0.045 - - - 0 0 - 12.87 8.909 - - - 0 - 0.00%
2005-12-12 0 0.065 0.045 - - - 0 0 - 12.87 8.909 - - - 0 - 0.00%
2005-12-09 0 0.065 0.045 - - - 0 0 - 12.87 8.909 - - - 0 - 0.00%
2005-12-08 0 0.065 0.045 - 0.065 0.065 130,000 8,450 0.0650 12.87 8.909 - 12.87 12.87 657 12.869 -4.41%
2005-12-07 0 0.068 0.045 - - - 0 0 - 13.46 8.909 - - - 0 - 0.00%
2005-12-06 0 0.068 0.045 - - - 0 0 - 13.46 8.909 - - - 0 - 0.00%
2005-12-05 0 0.068 0.045 - - - 0 0 - 13.46 8.909 - - - 0 - 0.00%
2005-12-02 0 0.068 - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2005-12-01 0 0.068 - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2005-11-30 0 0.068 0.060 - - - 0 0 - 13.46 11.88 - - - 0 - 0.00%
2005-11-29 0 0.068 0.060 - - - 0 0 - 13.46 11.88 - - - 0 - 0.00%
2005-11-28 0 0.068 0.060 - - - 0 0 - 13.46 11.88 - - - 0 - 0.00%
2005-11-25 0 0.068 0.060 - - - 0 0 - 13.46 11.88 - - - 0 - 0.00%
2005-11-24 0 0.068 0.068 0.100 0.060 0.068 60,000 3,840 0.0640 13.46 13.46 19.80 11.88 13.46 303 12.671 -16.05%
2005-11-23 0 0.081 0.060 0.100 - - 0 0 - 16.04 11.88 19.80 - - 0 - 0.00%
2005-11-22 0 0.081 0.081 0.100 0.080 0.081 30,000 2,410 0.0803 16.04 16.04 19.80 15.84 16.04 152 15.904 1.25%
2005-11-21 0 0.080 0.080 0.100 0.080 0.080 74,000 5,880 0.0795 15.84 15.84 19.80 15.84 15.84 374 15.731 -5.88%
2005-11-18 0 0.085 0.065 0.085 0.085 0.085 30,000 2,550 0.0850 16.83 12.87 16.83 16.83 16.83 152 16.828 -15.00%
2005-11-17 0 0.100 0.080 0.103 0.095 0.100 140,000 13,650 0.0975 19.80 15.84 20.39 18.81 19.80 707 19.303 0.00%
2005-11-16 0 0.100 0.070 0.113 0.100 0.100 110,000 11,000 0.1000 19.80 13.86 22.37 19.80 19.80 556 19.798 17.65%
2005-11-15 0 0.085 0.063 - 0.085 0.085 20,000 1,700 0.0850 16.83 12.47 - 16.83 16.83 101 16.828 26.87%
2005-11-14 0 0.067 0.060 0.110 0.067 0.067 20,000 1,340 0.0670 13.26 11.88 21.78 13.26 13.26 101 13.265 -25.56%
2005-11-11 0 0.090 - 0.090 0.090 0.090 200,000 18,000 0.0900 17.82 - 17.82 17.82 17.82 1,010 17.818 0.00%
2005-11-10 0 0.090 - 0.113 - - 0 0 - 17.82 - 22.37 - - 0 - 0.00%
2005-11-09 0 0.090 - 0.118 - - 0 0 - 17.82 - 23.36 - - 0 - 0.00%
2005-11-08 0 0.090 - 0.110 - - 0 0 - 17.82 - 21.78 - - 0 - 0.00%
2005-11-07 0 0.090 0.107 0.110 - - 0 0 - 17.82 21.18 21.78 - - 0 - 0.00%
2005-11-04 0 0.090 0.110 0.113 - - 0 0 - 17.82 21.78 22.37 - - 0 - 0.00%
2005-11-03 0 0.090 - 0.113 - - 0 0 - 17.82 - 22.37 - - 0 - 0.00%
2005-11-02 0 0.090 - 0.090 - - 0 0 - 17.82 - 17.82 - - 0 - -18.92%
2005-11-01 0 0.111 - - - - 0 0 - 21.98 - - - - 0 - 0.00%
2005-10-31 0 0.111 - 0.115 - - 0 0 - 21.98 - 22.77 - - 0 - 0.00%
2005-10-28 0 0.111 - 0.116 0.111 0.117 360,000 42,000 0.1167 21.98 - 22.97 21.98 23.16 1,818 23.098 -6.72%
2005-10-27 0 0.119 - 0.119 0.100 0.120 30,000 3,400 0.1133 23.56 - 23.56 19.80 23.76 152 22.438 48.75%
2005-10-26 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-10-25 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-10-24 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-10-21 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-10-20 0 0.080 - 0.100 - - 0 0 - 15.84 - 19.80 - - 0 - 0.00%
2005-10-19 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-10-18 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-10-17 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-10-14 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-10-13 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-10-12 0 0.080 - 0.100 - - 0 0 - 15.84 - 19.80 - - 0 - 0.00%
2005-10-10 0 0.080 - 0.100 - - 0 0 - 15.84 - 19.80 - - 0 - 0.00%
2005-10-07 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-10-06 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-10-05 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-10-04 0 0.080 - 0.100 - - 0 0 - 15.84 - 19.80 - - 0 - 0.00%
2005-10-03 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-09-30 0 0.080 - 0.100 - - 0 0 - 15.84 - 19.80 - - 0 - 0.00%
2005-09-29 0 0.080 - 0.100 - - 0 0 - 15.84 - 19.80 - - 0 - 0.00%
2005-09-28 0 0.080 - 0.100 - - 0 0 - 15.84 - 19.80 - - 0 - 0.00%
2005-09-27 0 0.080 - 0.100 - - 0 0 - 15.84 - 19.80 - - 0 - 0.00%
2005-09-26 0 0.080 0.070 0.100 - - 0 0 - 15.84 13.86 19.80 - - 0 - 0.00%
2005-09-23 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-09-22 0 0.080 - 0.100 - - 0 0 - 15.84 - 19.80 - - 0 - 0.00%
2005-09-21 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-09-20 0 0.080 0.070 0.100 - - 0 0 - 15.84 13.86 19.80 - - 0 - 0.00%
2005-09-16 0 0.080 - 0.100 - - 0 0 - 15.84 - 19.80 - - 0 - 0.00%
2005-09-15 0 0.080 - 0.100 - - 0 0 - 15.84 - 19.80 - - 0 - 0.00%
2005-09-14 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-09-13 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-09-12 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-09-09 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-09-08 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-09-07 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-09-06 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-09-05 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-09-02 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-09-01 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-08-31 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-08-30 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-08-29 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-08-26 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-08-25 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-08-24 0 0.080 - - - - 204,000 16,240 0.0796 15.84 - - - - 1,030 15.761 0.00%
2005-08-23 0 0.080 - 0.080 - - 0 0 - 15.84 - 15.84 - - 0 - 0.00%
2005-08-22 0 0.080 - 0.080 - - 0 0 - 15.84 - 15.84 - - 0 - 0.00%
2005-08-19 0 0.080 - 0.080 - - 0 0 - 15.84 - 15.84 - - 0 - 0.00%
2005-08-18 0 0.080 - 0.080 0.080 0.080 100,000 8,000 0.0800 15.84 - 15.84 15.84 15.84 505 15.838 14.29%
2005-08-17 0 0.070 0.070 0.080 0.070 0.070 190,000 13,300 0.0700 13.86 13.86 15.84 13.86 13.86 960 13.859 -12.50%
2005-08-16 0 0.080 - 0.090 - - 0 0 - 15.84 - 17.82 - - 0 - 0.00%
2005-08-15 0 0.080 - 0.088 - - 0 0 - 15.84 - 17.42 - - 0 - 0.00%
2005-08-12 0 0.080 - 0.090 - - 0 0 - 15.84 - 17.82 - - 0 - 0.00%
2005-08-11 0 0.080 - 0.080 - - 0 0 - 15.84 - 15.84 - - 0 - 0.00%
2005-08-10 0 0.080 - - 0.080 0.080 2,000,000 160,000 0.0800 15.84 - - 15.84 15.84 10,102 15.838 0.00%
2005-08-09 0 0.080 - 0.090 - - 0 0 - 15.84 - 17.82 - - 0 - 0.00%
2005-08-08 0 0.080 0.080 0.090 - - 0 0 - 15.84 15.84 17.82 - - 0 - 0.00%
2005-08-05 0 0.080 - - 0.080 0.080 390,000 31,200 0.0800 15.84 - - 15.84 15.84 1,970 15.838 0.00%
2005-08-04 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-08-03 0 0.080 - - - - 0 0 - 15.84 - - - - 0 - 0.00%
2005-08-02 0 0.080 - 0.080 0.080 0.080 2,420,000 193,600 0.0800 15.84 - 15.84 15.84 15.84 12,223 15.838 -9.09%
2005-08-01 0 0.088 - 0.108 - - 0 0 - 17.42 - 21.38 - - 0 - 0.00%
2005-07-29 0 0.088 - 0.108 - - 0 0 - 17.42 - 21.38 - - 0 - 0.00%
2005-07-28 0 0.088 - 0.108 - - 0 0 - 17.42 - 21.38 - - 0 - 0.00%
2005-07-27 0 0.088 - 0.108 - - 0 0 - 17.42 - 21.38 - - 0 - 0.00%
2005-07-26 0 0.088 - - - - 0 0 - 17.42 - - - - 0 - 0.00%
2005-07-25 0 0.088 - 0.108 - - 0 0 - 17.42 - 21.38 - - 0 - 0.00%
2005-07-22 0 0.088 - 0.108 - - 0 0 - 17.42 - 21.38 - - 0 - 0.00%
2005-07-21 0 0.088 - 0.090 - - 0 0 - 17.42 - 17.82 - - 0 - 0.00%
2005-07-20 0 0.088 - - - - 0 0 - 17.42 - - - - 0 - 0.00%
2005-07-19 0 0.088 - 0.090 - - 0 0 - 17.42 - 17.82 - - 0 - 0.00%
2005-07-18 0 0.088 - - - - 0 0 - 17.42 - - - - 0 - 0.00%
2005-07-15 0 0.088 - - - - 0 0 - 17.42 - - - - 0 - 0.00%
2005-07-14 0 0.088 - 0.098 - - 0 0 - 17.42 - 19.40 - - 0 - 0.00%
2005-07-13 0 0.088 - 0.108 - - 0 0 - 17.42 - 21.38 - - 0 - 0.00%
2005-07-12 0 0.088 - - - - 0 0 - 17.42 - - - - 0 - 0.00%
2005-07-11 0 0.088 - 0.108 - - 0 0 - 17.42 - 21.38 - - 0 - 0.00%
2005-07-08 0 0.088 - - - - 0 0 - 17.42 - - - - 0 - 0.00%
2005-07-07 0 0.088 - 0.088 0.088 0.088 70,000 6,160 0.0880 17.42 - 17.42 17.42 17.42 354 17.422 0.00%
2005-07-06 0 0.088 - 0.096 - - 0 0 - 17.42 - 19.01 - - 0 - 0.00%
2005-07-05 0 0.088 - 0.100 - - 0 0 - 17.42 - 19.80 - - 0 - 0.00%
2005-07-04 0 0.088 0.080 0.100 0.088 0.088 20,000 1,760 0.0880 17.42 15.84 19.80 17.42 17.42 101 17.422 -2.22%
2005-06-30 0 0.090 - 0.090 0.090 0.090 34,000 3,020 0.0888 17.82 - 17.82 17.82 17.82 172 17.585 -5.26%
2005-06-29 0 0.095 0.092 - 0.095 0.095 30,000 2,850 0.0950 18.81 18.21 - 18.81 18.81 152 18.808 0.00%
2005-06-28 0 0.095 - 0.095 - - 0 0 - 18.81 - 18.81 - - 0 - 0.00%
2005-06-27 0 0.095 - 0.095 - - 0 0 - 18.81 - 18.81 - - 0 - 0.00%
2005-06-24 0 0.095 - 0.095 - - 0 0 - 18.81 - 18.81 - - 0 - 0.00%
2005-06-23 0 0.095 - 0.095 - - 0 0 - 18.81 - 18.81 - - 0 - 0.00%
2005-06-22 0 0.095 - 0.100 - - 0 0 - 18.81 - 19.80 - - 0 - 0.00%
2005-06-21 0 0.095 - 0.095 - - 0 0 - 18.81 - 18.81 - - 0 - -2.06%
2005-06-20 0 0.097 - - - - 0 0 - 19.20 - - - - 0 - 0.00%
2005-06-17 0 0.097 - 0.105 - - 0 0 - 19.20 - 20.79 - - 0 - 0.00%
2005-06-16 0 0.097 - 0.097 0.097 0.097 20,000 1,940 0.0970 19.20 - 19.20 19.20 19.20 101 19.204 0.00%
2005-06-15 0 0.097 - 0.097 - - 0 0 - 19.20 - 19.20 - - 0 - -1.02%
2005-06-14 0 0.098 - 0.098 - - 0 0 - 19.40 - 19.40 - - 0 - 0.00%
2005-06-13 0 0.098 - 0.098 - - 0 0 - 19.40 - 19.40 - - 0 - 0.00%
2005-06-10 0 0.098 - 0.098 - - 0 0 - 19.40 - 19.40 - - 0 - 0.00%
2005-06-09 0 0.098 - 0.098 - - 0 0 - 19.40 - 19.40 - - 0 - 0.00%
2005-06-08 0 0.098 - 0.098 - - 0 0 - 19.40 - 19.40 - - 0 - 0.00%
2005-06-07 0 0.098 - 0.098 - - 0 0 - 19.40 - 19.40 - - 0 - 0.00%
2005-06-06 0 0.098 - 0.098 - - 0 0 - 19.40 - 19.40 - - 0 - 0.00%
2005-06-03 0 0.098 - 0.098 - - 0 0 - 19.40 - 19.40 - - 0 - 0.00%
2005-06-02 0 0.098 - 0.098 - - 0 0 - 19.40 - 19.40 - - 0 - 0.00%
2005-06-01 0 0.098 - 0.099 - - 0 0 - 19.40 - 19.60 - - 0 - 0.00%
2005-05-31 0 0.098 - 0.098 0.099 0.099 50,000 4,950 0.0990 19.40 - 19.40 19.60 19.60 253 19.600 -1.01%
2005-05-30 0 0.099 - 0.099 - - 0 0 - 19.60 - 19.60 - - 0 - -1.00%
2005-05-27 0 0.100 - 0.100 0.100 0.100 170,000 17,000 0.1000 19.80 - 19.80 19.80 19.80 859 19.798 0.00%
2005-05-26 0 0.100 - 0.100 0.100 0.100 50,000 5,000 0.1000 19.80 - 19.80 19.80 19.80 253 19.798 -15.97%
2005-05-25 0 0.119 - 0.119 - - 0 0 - 23.56 - 23.56 - - 0 - -0.83%
2005-05-24 0 0.120 - 0.120 - - 0 0 - 23.76 - 23.76 - - 0 - 0.00%
2005-05-23 0 0.120 - 0.120 0.130 0.130 10,000 1,300 0.1300 23.76 - 23.76 25.74 25.74 51 25.737 0.00%
2005-05-20 0 0.120 - 0.130 - - 0 0 - 23.76 - 25.74 - - 0 - 0.00%
2005-05-19 0 0.120 - 0.120 - - 0 0 - 23.76 - 23.76 - - 0 - 0.00%
2005-05-18 0 0.120 - 0.130 - - 0 0 - 23.76 - 25.74 - - 0 - 0.00%
2005-05-17 0 0.120 - 0.128 - - 0 0 - 23.76 - 25.34 - - 0 - 0.00%
2005-05-13 0 0.120 - 0.128 - - 0 0 - 23.76 - 25.34 - - 0 - 0.00%
2005-05-12 0 0.120 - 0.120 - - 0 0 - 23.76 - 23.76 - - 0 - 0.00%
2005-05-11 0 0.120 - 0.129 - - 0 0 - 23.76 - 25.54 - - 0 - 0.00%
2005-05-10 0 0.120 - 0.121 - - 0 0 - 23.76 - 23.96 - - 0 - 0.00%
2005-05-09 0 0.120 0.120 0.121 - - 0 0 - 23.76 23.76 23.96 - - 0 - 9.09%
2005-05-06 0 0.110 - - - - 0 0 - 21.78 - - - - 0 - 0.00%
2005-05-05 0 0.110 - - 0.110 0.110 51,000 5,600 0.1098 21.78 - - 21.78 21.78 258 21.739 -6.78%
2005-05-04 0 0.118 - 0.118 0.120 0.120 60,000 7,200 0.1200 23.36 - 23.36 23.76 23.76 303 23.758 7.27%
2005-05-03 0 0.110 - - - - 0 0 - 21.78 - - - - 0 - 0.00%
2005-04-29 0 0.110 0.110 - - - 0 0 - 21.78 21.78 - - - 0 - 0.00%
2005-04-28 0 0.110 0.110 - 0.110 0.110 20,000 2,200 0.1100 21.78 21.78 - 21.78 21.78 101 21.778 8.91%
2005-04-27 0 0.101 - - - - 0 0 - 20.00 - - - - 0 - 0.00%
2005-04-26 0 0.101 0.101 - - - 0 0 - 20.00 20.00 - - - 0 - 0.00%
2005-04-25 0 0.101 0.101 - - - 0 0 - 20.00 20.00 - - - 0 - 0.00%
2005-04-22 0 0.101 - - - - 0 0 - 20.00 - - - - 0 - 0.00%
2005-04-21 0 0.101 - - - - 0 0 - 20.00 - - - - 0 - 0.00%
2005-04-20 0 0.101 - - - - 0 0 - 20.00 - - - - 0 - 0.00%
2005-04-19 0 0.101 0.101 - - - 0 0 - 20.00 20.00 - - - 0 - 0.00%
2005-04-18 0 0.101 0.100 - - - 0 0 - 20.00 19.80 - - - 0 - 0.00%
2005-04-15 0 0.101 0.101 - 0.100 0.100 190,000 19,000 0.1000 20.00 20.00 - 19.80 19.80 960 19.798 1.00%
2005-04-14 0 0.100 0.100 - - - 0 0 - 19.80 19.80 - - - 0 - 0.00%
2005-04-13 0 0.100 0.100 - 0.100 0.100 30,000 3,000 0.1000 19.80 19.80 - 19.80 19.80 152 19.798 0.00%
2005-04-12 0 0.100 0.100 - - - 0 0 - 19.80 19.80 - - - 0 - 0.00%
2005-04-11 0 0.100 0.100 - 0.099 0.100 210,000 20,890 0.0995 19.80 19.80 - 19.60 19.80 1,061 19.694 -2.91%
2005-04-08 0 0.103 0.103 - 0.100 0.112 403,000 41,000 0.1017 20.39 20.39 - 19.80 22.17 2,036 20.142 -17.60%
2005-04-07 0 0.125 - 0.125 0.140 0.140 2,000 280 0.1400 24.75 - 24.75 27.72 27.72 10 27.717 -15.54%
2005-04-06 0 0.148 - 0.148 - - 0 0 - 29.30 - 29.30 - - 0 - 0.00%
2005-04-04 0 0.148 - 0.148 0.148 0.148 2,000 296 0.1480 29.30 - 29.30 29.30 29.30 10 29.301 0.00%
2005-04-01 0 0.148 - 0.148 0.152 0.152 30,000 4,560 0.1520 29.30 - 29.30 30.09 30.09 152 30.093 -7.50%
2005-03-31 0 0.016 0.016 0.023 0.012 0.025 7,000,000 96,400 0.0138 31.68 31.68 45.54 23.76 49.49 3,536 27.265 45.45%
2005-03-30 0 0.011 0.011 - - - 0 0 - 21.78 21.78 - - - 0 - 0.00%
2005-03-29 0 0.011 0.011 0.014 0.011 0.015 3,010,000 33,150 0.0110 21.78 21.78 27.72 21.78 29.70 1,520 21.804 -8.33%
2005-03-24 0 0.012 0.011 - 0.012 0.012 2,500,000 30,000 0.0120 23.76 21.78 - 23.76 23.76 1,263 23.758 -7.69%
2005-03-23 0 0.013 0.013 0.016 0.012 0.013 1,980,000 24,750 0.0125 25.74 25.74 31.68 23.76 25.74 1,000 24.747 -7.14%
2005-03-22 0 0.016 0.014 0.016 0.015 0.016 3,010,000 46,160 0.0153 27.72 24.25 27.72 25.98 27.72 1,738 26.566 0.00%
2005-03-21 0 0.016 0.015 0.027 0.015 0.016 2,500,000 38,030 0.0152 27.72 25.98 46.77 25.98 27.72 1,443 26.352 -11.11%
2005-03-18 0 0.018 0.015 0.018 0.018 0.018 20,000 360 0.0180 31.18 25.98 31.18 31.18 31.18 12 31.182 20.00%
2005-03-17 0 0.015 0.014 0.016 0.015 0.016 3,000,000 46,000 0.0153 25.98 24.25 27.72 25.98 27.72 1,732 26.562 -6.25%
2005-03-16 0 0.016 0.016 0.024 0.016 0.016 8,660,000 138,560 0.0160 27.72 27.72 41.58 27.72 27.72 4,999 27.717 6.67%
2005-03-15 0 0.015 0.015 0.016 0.015 0.016 13,350,000 203,770 0.0153 25.98 25.98 27.72 25.98 27.72 7,706 26.442 0.00%
2005-03-14 0 0.015 0.015 0.017 0.015 0.015 2,000,000 30,000 0.0150 25.98 25.98 29.45 25.98 25.98 1,155 25.985 0.00%
2005-03-11 0 0.015 0.015 0.019 0.014 0.015 1,580,000 23,200 0.0147 25.98 25.98 32.91 24.25 25.98 912 25.437 0.00%
2005-03-10 0 0.015 0.015 0.018 0.015 0.016 1,440,952 22,410 0.0156 25.98 25.98 31.18 25.98 27.72 832 26.941 -6.25%
2005-03-09 0 0.016 0.016 0.017 0.016 0.017 3,600,000 58,100 0.0161 27.72 27.72 29.45 27.72 29.45 2,078 27.958 -5.88%
2005-03-08 0 0.017 0.016 0.017 0.016 0.017 2,500,000 41,500 0.0166 29.45 27.72 29.45 27.72 29.45 1,443 28.757 0.00%
2005-03-07 0 0.017 0.017 0.018 0.016 0.017 1,500,000 24,700 0.0165 29.45 29.45 31.18 27.72 29.45 866 28.526 0.00%
2005-03-04 0 0.017 0.017 0.019 0.016 0.018 4,000,000 69,430 0.0174 29.45 29.45 32.91 27.72 31.18 2,309 30.069 -10.53%
2005-03-03 0 0.019 0.017 0.019 0.018 0.019 1,660,000 29,950 0.0180 32.91 29.45 32.91 31.18 32.91 958 31.255 11.76%
2005-03-02 0 0.017 0.017 0.018 0.016 0.019 4,410,100 77,112 0.0175 29.45 29.45 31.18 27.72 32.91 2,546 30.290 -5.56%
2005-03-01 0 0.018 0.017 0.018 0.016 0.019 5,120,000 88,630 0.0173 31.18 29.45 31.18 27.72 32.91 2,956 29.987 -5.26%
2005-02-28 0 0.019 0.018 0.019 0.018 0.019 1,220,000 22,980 0.0188 32.91 31.18 32.91 31.18 32.91 704 32.630 -5.00%
2005-02-25 0 0.020 0.019 0.020 0.018 0.020 4,480,000 83,140 0.0186 34.65 32.91 34.65 31.18 34.65 2,586 32.149 0.00%
2005-02-24 0 0.020 0.018 0.020 0.018 0.020 5,730,000 106,040 0.0185 34.65 31.18 34.65 31.18 34.65 3,308 32.059 0.00%
2005-02-23 0 0.020 0.019 0.020 0.018 0.020 11,360,000 217,770 0.0192 34.65 32.91 34.65 31.18 34.65 6,558 33.208 -4.76%
2005-02-22 0 0.021 0.019 0.021 0.016 0.021 6,800,000 127,000 0.0187 36.38 32.91 36.38 27.72 36.38 3,925 32.354 10.53%
2005-02-21 0 0.019 0.019 0.020 0.017 0.021 5,110,000 95,260 0.0186 32.91 32.91 34.65 29.45 36.38 2,950 32.294 -24.00%
2005-02-18 1 - - - - - 0 0 - 43.31 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 43.31 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 43.31 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 43.31 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 43.31 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 43.31 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 43.31 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 43.31 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 43.31 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 43.31 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 43.31 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 43.31 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 43.31 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 43.31 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 43.31 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 43.31 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 43.31 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 43.31 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 43.31 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 43.31 - - - - 0 - 0.00%
2005-01-18 0 0.025 0.025 0.026 0.023 0.025 430,000 10,030 0.0233 43.31 43.31 45.04 39.84 43.31 248 40.407 0.00%
2005-01-17 0 0.025 0.025 0.026 0.023 0.025 1,600,000 37,500 0.0234 43.31 43.31 45.04 39.84 43.31 924 40.601 -7.41%
2005-01-14 0 0.027 0.024 0.027 - - 200,000 5,400 0.0270 46.77 41.58 46.77 - - 115 46.773 0.00%
2005-01-13 0 0.027 0.024 0.027 0.027 0.027 100,000 2,700 0.0270 46.77 41.58 46.77 46.77 46.77 58 46.773 0.00%
2005-01-12 0 0.027 0.025 0.027 - - 0 0 - 46.77 43.31 46.77 - - 0 - 0.00%
2005-01-11 0 0.027 0.025 0.027 0.027 0.027 100,000 2,700 0.0270 46.77 43.31 46.77 46.77 46.77 58 46.773 0.00%
2005-01-10 0 0.027 0.025 0.027 - - 0 0 - 46.77 43.31 46.77 - - 0 - 0.00%
2005-01-07 0 0.027 0.027 0.028 0.025 0.027 1,400,000 35,260 0.0252 46.77 46.77 48.51 43.31 46.77 808 43.630 0.00%
2005-01-06 0 0.027 0.026 0.027 0.025 0.027 770,000 20,250 0.0263 46.77 45.04 46.77 43.31 46.77 444 45.558 -3.57%
2005-01-05 0 0.028 0.028 0.029 0.025 0.030 3,300,000 92,900 0.0282 48.51 48.51 50.24 43.31 51.97 1,905 48.768 0.00%
2005-01-04 0 0.028 0.023 0.029 0.028 0.028 630,000 17,640 0.0280 48.51 39.84 50.24 48.51 48.51 364 48.505 0.00%
2005-01-03 0 0.028 0.024 0.030 0.028 0.028 150,000 4,200 0.0280 48.51 41.58 51.97 48.51 48.51 87 48.505 3.70%
2004-12-31 0 0.027 0.023 0.027 0.026 0.027 500,000 13,200 0.0264 46.77 39.84 46.77 45.04 46.77 289 45.733 8.00%
2004-12-30 0 0.025 0.022 0.026 0.023 0.025 4,700,000 110,900 0.0236 43.31 38.11 45.04 39.84 43.31 2,713 40.875 -3.85%
2004-12-29 0 0.026 0.025 0.029 0.026 0.027 300,000 7,850 0.0262 45.04 43.31 50.24 45.04 46.77 173 45.329 -3.70%
2004-12-28 0 0.027 0.027 0.029 0.027 0.027 10,000 270 0.0270 46.77 46.77 50.24 46.77 46.77 6 46.773 0.00%
2004-12-24 0 0.027 0.025 0.029 - - 0 0 - 46.77 43.31 50.24 - - 0 - 0.00%
2004-12-23 0 0.027 0.025 0.028 - - 0 0 - 46.77 43.31 48.51 - - 0 - 0.00%
2004-12-22 0 0.027 0.025 0.028 0.025 0.027 4,100,000 105,900 0.0258 46.77 43.31 48.51 43.31 46.77 2,367 44.745 -3.57%
2004-12-21 0 0.028 0.025 0.030 - - 0 0 - 48.51 43.31 51.97 - - 0 - 0.00%
2004-12-20 0 0.028 0.027 0.030 0.026 0.028 3,100,000 82,000 0.0265 48.51 46.77 51.97 45.04 48.51 1,790 45.823 -9.68%
2004-12-17 0 0.031 0.026 0.032 - - 0 0 - 53.70 45.04 55.43 - - 0 - 0.00%
2004-12-16 0 0.031 0.026 0.032 - - 0 0 - 53.70 45.04 55.43 - - 0 - 0.00%
2004-12-15 0 0.031 0.026 0.031 - - 0 0 - 53.70 45.04 53.70 - - 0 - -3.13%
2004-12-14 0 0.032 0.032 0.033 - - 310,000 9,300 0.0300 55.43 55.43 57.17 - - 179 51.970 10.34%
2004-12-13 0 0.029 0.028 0.029 0.029 0.029 390,000 11,310 0.0290 50.24 48.51 50.24 50.24 50.24 225 50.237 -6.45%
2004-12-10 0 0.031 0.031 0.032 0.029 0.029 1,000,000 29,000 0.0290 53.70 53.70 55.43 50.24 50.24 577 50.237 -3.13%
2004-12-09 0 0.032 0.028 0.032 0.032 0.032 600,000 19,200 0.0320 55.43 48.51 55.43 55.43 55.43 346 55.434 0.00%
2004-12-08 0 0.032 0.029 0.033 - - 0 0 - 55.43 50.24 57.17 - - 0 - 0.00%
2004-12-07 0 0.032 0.029 0.032 0.032 0.032 1,100,000 35,200 0.0320 55.43 50.24 55.43 55.43 55.43 635 55.434 0.00%
2004-12-06 0 0.032 0.030 0.032 - - 0 0 - 55.43 51.97 55.43 - - 0 - 0.00%
2004-12-03 0 0.032 0.027 0.032 0.029 0.032 600,000 18,000 0.0300 55.43 46.77 55.43 50.24 55.43 346 51.970 3.23%
2004-12-02 0 0.031 0.031 0.032 0.029 0.030 2,900,000 86,900 0.0300 53.70 53.70 55.43 50.24 51.97 1,674 51.910 -3.13%
2004-12-01 0 0.032 0.032 0.033 0.030 0.031 4,020,000 122,600 0.0305 55.43 55.43 57.17 51.97 53.70 2,321 52.832 -3.03%
2004-11-30 0 0.033 0.033 0.034 0.030 0.032 2,750,000 83,700 0.0304 57.17 57.17 58.90 51.97 55.43 1,587 52.726 0.00%
2004-11-29 0 0.033 0.033 0.034 0.031 0.031 1,280,000 39,680 0.0310 57.17 57.17 58.90 53.70 53.70 739 53.702 0.00%
2004-11-26 0 0.033 0.033 0.034 0.031 0.031 800,000 24,800 0.0310 57.17 57.17 58.90 53.70 53.70 462 53.702 -2.94%
2004-11-25 0 0.034 0.034 0.036 0.034 0.034 1,740,000 59,160 0.0340 58.90 58.90 62.36 58.90 58.90 1,004 58.899 0.00%
2004-11-24 0 0.034 0.032 0.034 0.035 0.036 4,160,000 147,600 0.0355 58.90 55.43 58.90 60.63 62.36 2,401 61.464 3.03%
2004-11-23 0 0.033 0.033 0.034 0.032 0.034 1,350,000 43,900 0.0325 57.17 57.17 58.90 55.43 58.90 779 56.333 -2.94%
2004-11-22 0 0.034 0.034 0.035 0.031 0.032 750,000 23,950 0.0319 58.90 58.90 60.63 53.70 55.43 433 55.319 0.00%
2004-11-19 0 0.034 0.032 0.034 0.034 0.034 3,170,000 107,780 0.0340 58.90 55.43 58.90 58.90 58.90 1,830 58.899 3.03%
2004-11-18 0 0.033 0.033 0.034 0.032 0.034 2,800,000 92,200 0.0329 57.17 57.17 58.90 55.43 58.90 1,616 57.043 -2.94%
2004-11-17 0 0.034 0.034 0.035 0.032 0.033 2,300,000 74,600 0.0324 58.90 58.90 60.63 55.43 57.17 1,328 56.188 6.25%
2004-11-16 0 0.032 0.030 0.032 0.030 0.032 1,600,000 48,400 0.0303 55.43 51.97 55.43 51.97 55.43 924 52.403 6.67%
2004-11-15 0 0.030 0.026 0.030 - - 0 0 - 51.97 45.04 51.97 - - 0 - -3.23%
2004-11-12 0 0.031 0.028 0.032 0.030 0.031 530,000 16,030 0.0302 53.70 48.51 55.43 51.97 53.70 306 52.395 -3.13%
2004-11-11 0 0.032 0.028 0.032 - - 0 0 - 55.43 48.51 55.43 - - 0 - 0.00%
2004-11-10 0 0.032 0.028 0.033 0.032 0.032 500,000 16,000 0.0320 55.43 48.51 57.17 55.43 55.43 289 55.434 6.67%
2004-11-09 0 0.030 0.030 0.031 0.030 0.031 10,370,000 312,220 0.0301 51.97 51.97 53.70 51.97 53.70 5,986 52.157 0.00%
2004-11-08 0 0.030 0.028 0.030 0.030 0.030 1,310,000 39,300 0.0300 51.97 48.51 51.97 51.97 51.97 756 51.970 0.00%
2004-11-05 0 0.030 0.028 0.032 0.030 0.030 50,000 1,500 0.0300 51.97 48.51 55.43 51.97 51.97 29 51.970 0.00%
2004-11-04 0 0.030 0.029 0.032 0.030 0.030 1,000,000 30,000 0.0300 51.97 50.24 55.43 51.97 51.97 577 51.970 0.00%
2004-11-03 0 0.030 0.030 0.033 0.030 0.030 1,000,000 30,000 0.0300 51.97 51.97 57.17 51.97 51.97 577 51.970 -3.23%
2004-11-02 0 0.031 0.028 0.031 0.032 0.032 230,000 7,360 0.0320 53.70 48.51 53.70 55.43 55.43 133 55.434 -6.06%
2004-11-01 0 0.033 0.028 0.033 - - 0 0 - 57.17 48.51 57.17 - - 0 - -2.94%
2004-10-29 0 0.034 0.030 0.034 - - 0 0 - 58.90 51.97 58.90 - - 0 - 0.00%
2004-10-28 0 0.034 0.031 0.034 0.030 0.034 30,030,000 915,740 0.0305 58.90 53.70 58.90 51.97 58.90 17,335 52.826 0.00%
2004-10-27 0 0.034 0.031 0.034 0.034 0.034 9,200,000 312,800 0.0340 58.90 53.70 58.90 58.90 58.90 5,311 58.899 -10.53%
2004-10-26 0 0.038 0.030 0.038 - - 0 0 - 65.83 51.97 65.83 - - 0 - 0.00%
2004-10-25 0 0.038 0.030 0.038 - - 0 0 - 65.83 51.97 65.83 - - 0 - -5.00%
2004-10-21 0 0.040 0.040 0.041 - - 0 0 - 69.29 69.29 71.03 - - 0 - 14.29%
2004-10-20 0 0.035 0.030 0.035 0.035 0.035 200,000 7,000 0.0350 60.63 51.97 60.63 60.63 60.63 115 60.631 -2.78%
2004-10-19 0 0.036 0.030 0.036 - - 0 0 - 62.36 51.97 62.36 - - 0 - 0.00%
2004-10-18 0 0.036 0.030 0.036 - - 0 0 - 62.36 51.97 62.36 - - 0 - 0.00%
2004-10-15 0 0.036 0.031 0.036 0.033 0.036 3,500,000 123,000 0.0351 62.36 53.70 62.36 57.17 62.36 2,020 60.879 2.86%
2004-10-14 0 0.035 0.034 0.036 0.035 0.035 4,000,000 140,000 0.0350 60.63 58.90 62.36 60.63 60.63 2,309 60.631 -2.78%
2004-10-13 0 0.036 0.033 0.036 0.037 0.037 650,000 24,050 0.0370 62.36 57.17 62.36 64.10 64.10 375 64.096 -2.70%
2004-10-12 0 0.037 0.033 0.037 0.038 0.038 4,200,000 159,600 0.0380 64.10 57.17 64.10 65.83 65.83 2,424 65.828 5.71%
2004-10-11 0 0.035 0.034 0.037 0.035 0.040 3,620,000 129,800 0.0359 60.63 58.90 64.10 60.63 69.29 2,090 62.115 -7.89%
2004-10-08 0 0.038 0.034 0.038 0.033 0.038 870,000 29,360 0.0337 65.83 58.90 65.83 57.17 65.83 502 58.461 8.57%
2004-10-07 1 - - - - - 0 0 - 60.63 - - - - 0 - 0.00%
2004-10-06 0 0.035 0.035 0.038 0.035 0.035 2,000,000 70,000 0.0350 60.63 60.63 65.83 60.63 60.63 1,155 60.631 0.00%
2004-10-05 0 0.035 0.035 0.037 0.035 0.038 7,160,000 265,000 0.0370 60.63 60.63 64.10 60.63 65.83 4,133 64.115 0.00%
2004-10-04 0 0.035 0.034 0.035 0.034 0.037 1,610,000 54,770 0.0340 60.63 58.90 60.63 58.90 64.10 929 58.931 0.00%
2004-09-30 0 0.035 0.035 0.037 0.035 0.035 50,000 1,750 0.0350 60.63 60.63 64.10 60.63 60.63 29 60.631 0.00%
2004-09-28 0 0.035 0.035 0.036 0.035 0.036 2,370,000 83,170 0.0351 60.63 60.63 62.36 60.63 62.36 1,368 60.792 -5.41%
2004-09-27 0 0.037 0.032 0.037 - - 0 0 - 64.10 55.43 64.10 - - 0 - -7.50%
2004-09-24 0 0.040 0.036 0.042 - - 0 0 - 69.29 62.36 72.76 - - 0 - 0.00%
2004-09-23 0 0.040 0.036 0.041 - - 0 0 - 69.29 62.36 71.03 - - 0 - 0.00%
2004-09-22 0 0.040 0.036 0.042 - - 0 0 - 69.29 62.36 72.76 - - 0 - 0.00%
2004-09-21 0 0.040 0.036 0.042 0.040 0.040 200,000 8,000 0.0400 69.29 62.36 72.76 69.29 69.29 115 69.293 -2.44%
2004-09-20 0 0.041 0.036 0.041 0.042 0.043 430,000 18,030 0.0419 71.03 62.36 71.03 72.76 74.49 248 72.637 2.50%
2004-09-17 0 0.040 0.040 0.042 0.040 0.040 400,000 16,000 0.0400 69.29 69.29 72.76 69.29 69.29 231 69.293 0.00%
2004-09-16 0 0.040 0.040 0.042 - - 0 0 - 69.29 69.29 72.76 - - 0 - 0.00%
2004-09-15 0 0.040 0.037 0.042 - - 0 0 - 69.29 64.10 72.76 - - 0 - 0.00%
2004-09-14 0 0.040 0.036 0.043 0.040 0.045 2,700,000 112,300 0.0416 69.29 62.36 74.49 69.29 77.95 1,559 72.052 0.00%
2004-09-13 0 0.040 0.037 0.040 0.040 0.045 3,570,000 158,580 0.0444 69.29 64.10 69.29 69.29 77.95 2,061 76.950 0.00%
2004-09-10 0 0.040 0.036 0.041 - - 0 0 - 69.29 62.36 71.03 - - 0 - 0.00%
2004-09-09 0 0.040 0.036 0.040 0.040 0.040 400,000 16,000 0.0400 69.29 62.36 69.29 69.29 69.29 231 69.293 0.00%
2004-09-08 0 0.040 0.036 0.040 - - 0 0 - 69.29 62.36 69.29 - - 0 - 0.00%
2004-09-07 0 0.040 0.036 0.040 0.040 0.046 4,000,000 177,100 0.0443 69.29 62.36 69.29 69.29 79.69 2,309 76.699 0.00%
2004-09-06 0 0.040 0.036 0.040 - - 0 0 - 69.29 62.36 69.29 - - 0 - 0.00%
2004-09-03 0 0.040 0.040 0.042 0.040 0.040 860,000 34,400 0.0400 69.29 69.29 72.76 69.29 69.29 496 69.293 5.26%
2004-09-02 0 0.038 0.036 0.040 0.038 0.040 4,587,616 164,490 0.0359 65.83 62.36 69.29 65.83 69.29 2,648 62.113 0.00%
2004-09-01 0 0.038 0.036 0.040 0.038 0.038 500,000 19,000 0.0380 65.83 62.36 69.29 65.83 65.83 289 65.828 0.00%
2004-08-31 0 0.038 0.036 0.040 0.035 0.038 3,000,000 108,000 0.0360 65.83 62.36 69.29 60.63 65.83 1,732 62.364 0.00%
2004-08-30 0 0.038 0.038 0.040 - - 0 0 - 65.83 65.83 69.29 - - 0 - 0.00%
2004-08-27 0 0.038 0.036 0.041 0.038 0.039 5,000,000 191,000 0.0382 65.83 62.36 71.03 65.83 67.56 2,886 66.175 -5.00%
2004-08-26 0 0.040 0.035 0.042 0.040 0.040 1,000,000 40,000 0.0400 69.29 60.63 72.76 69.29 69.29 577 69.293 0.00%
2004-08-25 0 0.040 0.037 0.042 0.039 0.040 2,000,000 79,000 0.0395 69.29 64.10 72.76 67.56 69.29 1,155 68.427 -6.98%
2004-08-24 0 0.043 0.043 0.044 0.039 0.039 200,000 7,800 0.0390 74.49 74.49 76.22 67.56 67.56 115 67.561 4.88%
2004-08-23 0 0.041 0.036 0.041 0.041 0.041 200,000 8,200 0.0410 71.03 62.36 71.03 71.03 71.03 115 71.025 2.50%
2004-08-20 0 0.040 0.035 0.044 0.040 0.040 1,000,000 40,000 0.0400 69.29 60.63 76.22 69.29 69.29 577 69.293 -2.44%
2004-08-19 0 0.041 0.039 0.041 0.039 0.048 7,560,000 345,240 0.0457 71.03 67.56 71.03 67.56 83.15 4,364 79.109 -6.82%
2004-08-18 0 0.044 0.044 0.045 0.033 0.033 100,000 3,300 0.0330 76.22 76.22 77.95 57.17 57.17 58 57.167 10.00%
2004-08-17 0 0.040 0.037 0.042 - - 0 0 - 69.29 64.10 72.76 - - 0 - 0.00%
2004-08-16 0 0.040 0.036 0.040 0.046 0.046 10,000 460 0.0460 69.29 62.36 69.29 79.69 79.69 6 79.687 2.56%
2004-08-13 0 0.039 0.038 0.039 0.038 0.042 1,020,000 42,760 0.0419 67.56 65.83 67.56 65.83 72.76 589 72.622 -2.50%
2004-08-12 0 0.040 0.036 0.042 0.036 0.040 1,060,000 42,280 0.0399 69.29 62.36 72.76 62.36 69.29 612 69.097 0.00%
2004-08-11 0 0.040 - 0.040 0.040 0.040 220,000 8,800 0.0400 69.29 - 69.29 69.29 69.29 127 69.293 -20.00%
2004-08-10 0 0.050 0.050 0.070 0.033 0.043 1,640,000 58,980 0.0360 86.62 86.62 121.3 57.17 74.49 947 62.300 42.86%
2004-08-09 0 0.035 0.032 0.038 0.035 0.036 600,000 21,300 0.0355 60.63 55.43 65.83 60.63 62.36 346 61.497 -10.26%
2004-08-06 0 0.039 0.039 0.040 0.033 0.036 2,640,000 89,900 0.0341 67.56 67.56 69.29 57.17 62.36 1,524 58.991 18.18%
2004-08-05 0 0.033 0.032 0.036 0.033 0.037 2,120,000 72,440 0.0342 57.17 55.43 62.36 57.17 64.10 1,224 59.193 -8.33%
2004-08-04 0 0.036 0.035 0.040 0.035 0.040 2,150,000 77,000 0.0358 62.36 60.63 69.29 60.63 69.29 1,241 62.041 5.88%
2004-08-03 0 0.034 0.034 0.038 0.029 0.038 3,640,000 114,580 0.0315 58.90 58.90 65.83 50.24 65.83 2,101 54.530 17.24%
2004-08-02 0 0.029 0.028 0.032 0.028 0.035 6,520,000 188,860 0.0290 50.24 48.51 55.43 48.51 60.63 3,764 50.179 -17.14%
2004-07-30 0 0.035 0.035 0.037 0.035 0.040 2,720,000 100,500 0.0369 60.63 60.63 64.10 60.63 69.29 1,570 64.007 -10.26%
2004-07-29 0 0.039 0.038 0.040 0.038 0.039 2,290,000 89,120 0.0389 67.56 65.83 69.29 65.83 67.56 1,322 67.417 -2.50%
2004-07-28 0 0.040 0.040 0.041 0.040 0.040 2,100,000 84,000 0.0400 69.29 69.29 71.03 69.29 69.29 1,212 69.293 -2.44%
2004-07-27 0 0.041 0.041 0.042 0.041 0.041 1,400,000 57,400 0.0410 71.03 71.03 72.76 71.03 71.03 808 71.025 0.00%
2004-07-26 0 0.041 0.038 0.042 0.041 0.041 2,230,000 91,430 0.0410 71.03 65.83 72.76 71.03 71.03 1,287 71.025 -4.65%
2004-07-23 0 0.043 0.043 0.044 0.040 0.044 3,840,000 165,520 0.0431 74.49 74.49 76.22 69.29 76.22 2,217 74.670 -2.27%
2004-07-22 0 0.044 0.040 0.045 0.044 0.044 3,400,000 149,600 0.0440 76.22 69.29 77.95 76.22 76.22 1,963 76.222 -2.22%
2004-07-21 0 0.045 0.044 0.047 0.044 0.047 3,230,000 143,420 0.0444 77.95 76.22 81.42 76.22 81.42 1,865 76.919 2.27%
2004-07-20 0 0.044 0.038 0.044 0.035 0.044 4,490,000 179,560 0.0400 76.22 65.83 76.22 60.63 76.22 2,592 69.277 -2.22%
2004-07-19 0 0.045 0.040 0.045 0.045 0.045 3,600,000 162,000 0.0450 77.95 69.29 77.95 77.95 77.95 2,078 77.955 2.27%
2004-07-16 0 0.044 - 0.044 0.044 0.044 200,000 8,800 0.0440 76.22 - 76.22 76.22 76.22 115 76.222 -2.22%
2004-07-15 0 0.045 0.035 0.045 0.045 0.045 2,000,000 90,000 0.0450 77.95 60.63 77.95 77.95 77.95 1,155 77.955 -4.26%
2004-07-14 0 0.047 0.028 0.047 0.047 0.047 1,300,000 61,100 0.0470 81.42 48.51 81.42 81.42 81.42 750 81.419 -2.08%
2004-07-13 0 0.048 0.028 0.050 - - 0 0 - 83.15 48.51 86.62 - - 0 - 0.00%
2004-07-12 0 0.048 - 0.049 - - 0 0 - 83.15 - 84.88 - - 0 - 0.00%
2004-07-09 0 0.048 0.038 0.049 - - 0 0 - 83.15 65.83 84.88 - - 0 - 0.00%
2004-07-08 0 0.048 0.038 0.050 - - 0 0 - 83.15 65.83 86.62 - - 0 - 0.00%
2004-07-07 0 0.048 0.038 0.050 - - 0 0 - 83.15 65.83 86.62 - - 0 - 0.00%
2004-07-06 0 0.048 0.037 0.050 0.042 0.048 360,000 15,720 0.0437 83.15 64.10 86.62 72.76 83.15 208 75.645 -4.00%
2004-07-05 0 0.050 0.042 0.051 0.050 0.050 100,000 5,000 0.0500 86.62 72.76 88.35 86.62 86.62 58 86.616 0.00%
2004-07-02 0 0.050 0.041 0.055 0.050 0.055 1,400,000 70,500 0.0504 86.62 71.03 95.28 86.62 95.28 808 87.235 -12.28%
2004-06-30 0 0.057 0.050 0.057 0.057 0.058 700,000 39,800 0.0569 98.74 86.62 98.74 98.74 100.5 404 98.495 0.00%
2004-06-29 0 0.057 0.057 0.058 0.048 0.050 140,000 6,920 0.0494 98.74 98.74 100.5 83.15 86.62 81 85.626 -1.72%
2004-06-28 0 0.058 0.048 0.060 - - 0 0 - 100.5 83.15 103.9 - - 0 - 0.00%
2004-06-25 0 0.058 0.048 0.058 - - 0 0 - 100.5 83.15 100.5 - - 0 - 0.00%
2004-06-24 0 0.058 - 0.058 0.054 0.059 400,000 23,150 0.0579 100.5 - 100.5 93.55 102.2 231 100.26 7.41%
2004-06-23 0 0.054 0.050 0.054 - - 0 0 - 93.55 86.62 93.55 - - 0 - -10.00%
2004-06-21 0 0.060 0.050 0.060 0.060 0.060 30,000 1,800 0.0600 103.9 86.62 103.9 103.9 103.9 17 103.94 -10.45%
2004-06-18 0 0.067 - 0.068 0.050 0.067 1,160,000 63,770 0.0550 116.1 - 117.8 86.62 116.1 670 95.233 -4.29%
2004-06-17 0 0.070 0.060 0.070 0.070 0.070 1,550,000 108,500 0.0700 121.3 103.9 121.3 121.3 121.3 895 121.26 11.11%
2004-06-16 0 0.063 0.060 0.063 0.060 0.070 510,000 34,690 0.0680 109.1 103.9 109.1 103.9 121.3 294 117.83 -5.97%
2004-06-15 0 0.067 0.051 0.067 - - 0 0 - 116.1 88.35 116.1 - - 0 - -15.19%
2004-06-14 0 0.079 0.051 0.070 - - 0 0 - 136.9 88.35 121.3 - - 0 - -7.06%
2004-06-11 0 0.085 0.051 0.080 0.085 0.085 10,000 850 0.0850 147.2 88.35 138.6 147.2 147.2 6 147.25 13.33%
2004-06-10 0 0.075 0.051 0.075 - - 0 0 - 129.9 88.35 129.9 - - 0 - -6.25%
2004-06-09 0 0.080 0.080 0.081 - - 0 0 - 138.6 138.6 140.3 - - 0 - 12.68%
2004-06-08 0 0.071 0.071 0.072 0.066 0.071 700,000 48,700 0.0696 123.0 123.0 124.7 114.3 123.0 404 120.52 -1.39%
2004-06-07 0 0.072 0.051 0.073 - - 1,200,000 84,000 0.0700 124.7 88.35 126.5 - - 693 121.26 0.00%
2004-06-04 0 0.072 0.047 0.072 - - 0 0 - 124.7 81.42 124.7 - - 0 - -8.86%
2004-06-03 0 0.079 0.050 0.079 - - 0 0 - 136.9 86.62 136.9 - - 0 - -1.25%
2004-06-02 0 0.080 - 0.082 0.080 0.080 450,000 36,000 0.0800 138.6 - 142.1 138.6 138.6 260 138.59 -3.61%
2004-06-01 0 0.083 - 0.088 - - 0 0 - 143.8 - 152.4 - - 0 - 0.00%
2004-05-31 0 0.083 0.083 - 0.065 0.065 1,000,000 65,000 0.0650 143.8 143.8 - 112.6 112.6 577 112.60 18.57%
2004-05-28 0 0.070 0.063 0.074 - - 0 0 - 121.3 109.1 128.2 - - 0 - 0.00%
2004-05-27 0 0.070 0.062 0.074 0.063 0.073 250,000 17,050 0.0682 121.3 107.4 128.2 109.1 126.5 144 118.14 -5.41%
2004-05-25 0 0.074 - 0.074 0.083 0.083 50,000 4,150 0.0830 128.2 - 128.2 143.8 143.8 29 143.78 0.00%
2004-05-24 0 0.074 - 0.074 0.075 0.075 50,000 3,750 0.0750 128.2 - 128.2 129.9 129.9 29 129.92 7.25%
2004-05-21 0 0.069 0.061 0.069 0.059 0.070 230,000 15,960 0.0694 119.5 105.7 119.5 102.2 121.3 133 120.21 0.00%
2004-05-20 0 0.069 0.053 0.069 - - 0 0 - 119.5 91.81 119.5 - - 0 - 0.00%
2004-05-19 0 0.069 - 0.069 - - 0 0 - 119.5 - 119.5 - - 0 - -8.00%
2004-05-18 0 0.075 - 0.075 - - 0 0 - 129.9 - 129.9 - - 0 - -3.85%
2004-05-17 0 0.078 0.078 0.079 - - 0 0 - 135.1 135.1 136.9 - - 0 - 11.43%
2004-05-14 0 0.070 - 0.070 - - 0 0 - 121.3 - 121.3 - - 0 - -11.39%
2004-05-13 0 0.079 - 0.085 - - 0 0 - 136.9 - 147.2 - - 0 - 0.00%
2004-05-12 0 0.079 - 0.079 - - 0 0 - 136.9 - 136.9 - - 0 - -5.95%
2004-05-11 0 0.084 - 0.084 - - 0 0 - 145.5 - 145.5 - - 0 - -1.18%
2004-05-10 0 0.085 - 0.085 - - 0 0 - 147.2 - 147.2 - - 0 - 0.00%
2004-05-07 0 0.085 - 0.085 - - 0 0 - 147.2 - 147.2 - - 0 - -3.41%
2004-05-06 0 0.088 0.088 0.089 - - 0 0 - 152.4 152.4 154.2 - - 0 - 11.39%
2004-05-05 0 0.079 0.070 0.079 0.071 0.079 1,180,000 91,620 0.0776 136.9 121.3 136.9 123.0 136.9 681 134.50 0.00%
2004-05-04 0 0.079 0.069 0.080 0.071 0.079 200,000 15,000 0.0750 136.9 119.5 138.6 123.0 136.9 115 129.92 0.00%
2004-05-03 0 0.079 0.079 0.080 - - 0 0 - 136.9 136.9 138.6 - - 0 - 8.22%
2004-04-30 0 0.073 0.073 0.074 0.073 0.074 3,970,000 292,980 0.0738 126.5 126.5 128.2 126.5 128.2 2,292 127.84 0.00%
2004-04-29 0 0.073 0.072 0.076 0.072 0.076 2,030,000 147,560 0.0727 126.5 124.7 131.7 124.7 131.7 1,172 125.92 -5.19%
2004-04-28 0 0.077 0.072 0.077 0.070 0.080 4,630,000 352,720 0.0762 133.4 124.7 133.4 121.3 138.6 2,673 131.97 10.00%
2004-04-27 0 0.070 0.065 0.071 0.070 0.072 600,000 42,200 0.0703 121.3 112.6 123.0 121.3 124.7 346 121.84 -5.41%
2004-04-26 0 0.074 0.074 0.075 0.069 0.080 1,330,000 95,510 0.0718 128.2 128.2 129.9 119.5 138.6 768 124.40 5.71%
2004-04-23 0 0.070 0.066 0.070 0.068 0.070 1,350,000 93,000 0.0689 121.3 114.3 121.3 117.8 121.3 779 119.34 0.00%
2004-04-22 0 0.070 0.068 0.070 0.065 0.072 2,950,000 207,090 0.0702 121.3 117.8 121.3 112.6 124.7 1,703 121.61 -4.11%
2004-04-21 0 0.073 0.073 0.074 0.069 0.075 1,980,000 139,010 0.0702 126.5 126.5 128.2 119.5 129.9 1,143 121.62 5.80%
2004-04-20 0 0.069 0.069 0.070 0.066 0.073 570,000 38,730 0.0679 119.5 119.5 121.3 114.3 126.5 329 117.71 -6.76%
2004-04-19 0 0.074 0.074 0.075 0.067 0.070 100,000 6,850 0.0685 128.2 128.2 129.9 116.1 121.3 58 118.66 1.37%
2004-04-16 0 0.073 0.076 0.077 0.061 0.073 8,590,000 567,950 0.0661 126.5 131.7 133.4 105.7 126.5 4,959 114.54 4.29%
2004-04-15 0 0.070 0.065 0.070 0.063 0.086 8,290,000 571,270 0.0689 121.3 112.6 121.3 109.1 149.0 4,785 119.38 -22.22%
2004-04-14 0 0.090 0.086 0.090 0.090 0.090 200,000 18,000 0.0900 155.9 149.0 155.9 155.9 155.9 115 155.91 -3.23%
2004-04-13 0 0.093 0.090 0.093 0.088 0.095 2,180,000 198,960 0.0913 161.1 155.9 161.1 152.4 164.6 1,258 158.10 3.33%
2004-04-08 0 0.090 0.086 0.090 0.086 0.095 2,400,000 217,640 0.0907 155.9 149.0 155.9 149.0 164.6 1,385 157.09 -9.09%
2004-04-07 0 0.099 0.095 0.099 0.095 0.110 25,420,000 2,511,590 0.0988 171.5 164.6 171.5 164.6 190.6 14,674 171.16 -16.10%
2004-04-06 0 0.118 0.102 0.118 0.100 0.120 8,920,000 980,680 0.1099 204.4 176.7 204.4 173.2 207.9 5,149 190.45 0.00%
2004-04-02 0 0.118 0.118 0.119 0.087 0.110 11,630,000 1,104,880 0.0950 204.4 204.4 206.1 150.7 190.6 6,714 164.58 7.27%
2004-04-01 0 0.110 0.107 0.110 0.115 0.120 1,610,000 191,690 0.1191 190.6 185.4 190.6 199.2 207.9 929 206.25 -15.38%
2004-03-31 0 0.130 - 0.130 - - 0 0 - 225.2 - 225.2 - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 225.2 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 225.2 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 225.2 - - - - 0 - 0.00%
2004-03-25 0 0.130 0.130 0.132 0.126 0.133 6,230,000 795,610 0.1277 225.2 225.2 228.7 218.3 230.4 3,596 221.23 0.78%
2004-03-24 0 0.129 0.125 0.130 0.120 0.130 6,250,000 803,300 0.1285 223.5 216.5 225.2 207.9 225.2 3,608 222.65 4.03%
2004-03-23 0 0.124 0.116 0.124 0.124 0.133 3,000,000 384,300 0.1281 214.8 200.9 214.8 214.8 230.4 1,732 221.91 -9.49%
2004-03-22 0 0.137 0.132 0.137 0.132 0.150 2,250,000 316,320 0.1406 237.3 228.7 237.3 228.7 259.8 1,299 243.54 -1.44%
2004-03-19 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2004-03-16 0 0.139 0.138 0.140 0.135 0.145 12,940,000 1,817,910 0.1405 240.8 239.1 242.5 233.9 251.2 7,470 243.37 -4.14%
2004-03-15 0 0.145 0.144 0.147 0.145 0.150 5,410,000 798,150 0.1475 251.2 249.5 254.7 251.2 259.8 3,123 255.57 0.69%
2004-03-12 0 0.144 0.141 0.144 0.127 0.145 14,170,000 1,957,450 0.1381 249.5 244.3 249.5 220.0 251.2 8,180 239.30 2.13%
2004-03-11 0 0.141 0.141 0.145 0.135 0.150 5,640,000 804,620 0.1427 244.3 244.3 251.2 233.9 259.8 3,256 247.14 -6.62%
2004-03-10 0 0.151 0.151 0.153 0.150 0.154 4,650,000 707,960 0.1522 261.6 261.6 265.0 259.8 266.8 2,684 263.75 -2.58%
2004-03-09 0 0.155 0.152 0.155 0.150 0.164 13,490,000 2,136,030 0.1583 268.5 263.3 268.5 259.8 284.1 7,787 274.30 0.00%
2004-03-08 0 0.155 0.154 0.155 0.150 0.167 21,910,000 3,385,460 0.1545 268.5 266.8 268.5 259.8 289.3 12,648 267.67 1.31%
2004-03-05 0 0.153 0.150 0.153 0.126 0.156 38,160,000 5,557,100 0.1456 265.0 259.8 265.0 218.3 270.2 22,028 252.27 22.40%
2004-03-04 0 0.125 0.122 0.125 0.120 0.130 15,330,000 1,922,040 0.1254 216.5 211.3 216.5 207.9 225.2 8,849 217.19 -3.10%
2004-03-03 0 0.129 0.124 0.129 0.116 0.135 27,650,000 3,501,440 0.1266 223.5 214.8 223.5 200.9 233.9 15,961 219.37 -5.15%
2004-03-02 0 0.136 0.136 0.138 0.131 0.138 12,810,000 1,720,900 0.1343 235.6 235.6 239.1 226.9 239.1 7,395 232.72 0.00%
2004-03-01 0 0.136 0.136 0.142 0.131 0.149 19,810,000 2,794,430 0.1411 235.6 235.6 246.0 226.9 258.1 11,436 244.36 -1.45%
2004-02-27 0 0.138 0.136 0.137 0.130 0.158 38,610,000 5,527,800 0.1432 239.1 235.6 237.3 225.2 273.7 22,288 248.02 -8.00%
2004-02-26 0 0.150 0.149 0.151 0.130 0.155 45,030,000 6,487,420 0.1441 259.8 258.1 261.6 225.2 268.5 25,994 249.57 17.19%
2004-02-25 0 0.128 0.126 0.128 0.108 0.128 41,170,000 4,902,080 0.1191 221.7 218.3 221.7 187.1 221.7 23,766 206.27 18.52%
2004-02-24 0 0.108 0.105 0.109 0.080 0.110 36,620,000 3,768,630 0.1029 187.1 181.9 188.8 138.6 190.6 21,139 178.28 11.34%
2004-02-23 0 0.097 0.097 0.102 0.082 0.100 27,100,000 2,484,290 0.0917 168.0 168.0 176.7 142.1 173.2 15,644 158.80 21.25%
2004-02-20 0 0.080 0.081 0.082 0.075 0.083 27,670,000 2,203,240 0.0796 138.6 140.3 142.1 129.9 143.8 15,973 137.94 5.26%
2004-02-19 0 0.076 0.075 0.076 0.071 0.078 47,320,000 3,565,370 0.0753 131.7 129.9 131.7 123.0 135.1 27,316 130.52 8.57%
2004-02-18 0 0.070 0.068 0.070 0.060 0.075 51,720,000 3,444,310 0.0666 121.3 117.8 121.3 103.9 129.9 29,856 115.36 -1.41%
2004-02-17 0 0.071 0.071 0.072 0.063 0.075 79,020,000 5,486,930 0.0694 123.0 123.0 124.7 109.1 129.9 45,615 120.29 12.70%
2004-02-16 0 0.063 0.061 0.064 0.049 0.065 105,490,000 6,232,770 0.0591 109.1 105.7 110.9 84.88 112.6 60,895 102.35 31.25%
2004-02-13 0 0.048 0.048 0.049 0.044 0.049 13,730,000 660,390 0.0481 83.15 83.15 84.88 76.22 84.88 7,926 83.322 9.09%
2004-02-12 0 0.044 0.044 0.045 0.044 0.047 4,890,000 223,080 0.0456 76.22 76.22 77.95 76.22 81.42 2,823 79.028 0.00%
2004-02-11 0 0.044 0.044 0.047 0.042 0.042 3,890,000 170,960 0.0439 76.22 76.22 81.42 72.76 72.76 2,246 76.133 -4.35%
2004-02-10 0 0.046 0.045 0.048 0.045 0.049 6,200,000 289,910 0.0468 79.69 77.95 83.15 77.95 84.88 3,579 81.003 4.55%
2004-02-09 0 0.044 0.044 0.046 0.044 0.045 2,530,000 111,370 0.0440 76.22 76.22 79.69 76.22 77.95 1,460 76.256 0.00%
2004-02-06 0 0.044 0.044 0.045 0.042 0.045 5,970,000 259,280 0.0434 76.22 76.22 77.95 72.76 77.95 3,446 75.236 7.32%
2004-02-05 0 0.041 0.041 0.043 0.040 0.043 5,000,000 209,000 0.0418 71.03 71.03 74.49 69.29 74.49 2,886 72.411 -2.38%
2004-02-04 0 0.042 0.042 0.045 0.040 0.047 12,200,000 508,360 0.0417 72.76 72.76 77.95 69.29 81.42 7,043 72.184 -8.70%
2004-02-03 0 0.046 0.045 0.046 0.045 0.046 3,000,000 135,620 0.0452 79.69 77.95 79.69 77.95 79.69 1,732 78.313 0.00%
2004-02-02 0 0.046 0.046 0.047 0.046 0.048 9,710,000 451,360 0.0465 79.69 79.69 81.42 79.69 83.15 5,605 80.525 -4.17%
2004-01-30 0 0.048 0.046 0.048 0.043 0.050 27,740,000 1,318,630 0.0475 83.15 79.69 83.15 74.49 86.62 16,013 82.347 17.07%
2004-01-29 0 0.041 0.041 0.042 0.039 0.042 6,140,000 248,870 0.0405 71.03 71.03 72.76 67.56 72.76 3,544 70.216 5.13%
2004-01-28 0 0.039 0.038 0.039 0.033 0.041 9,810,000 383,760 0.0391 67.56 65.83 67.56 57.17 71.03 5,663 67.767 11.43%
2004-01-27 0 0.035 0.035 0.036 0.033 0.039 11,390,000 413,860 0.0363 60.63 60.63 62.36 57.17 67.56 6,575 62.945 -5.41%
2004-01-26 0 0.037 0.037 0.038 0.035 0.038 1,660,000 58,960 0.0355 64.10 64.10 65.83 60.63 65.83 958 61.529 0.00%
2004-01-21 0 0.037 0.037 0.038 0.034 0.034 600,000 20,400 0.0340 64.10 64.10 65.83 58.90 58.90 346 58.899 19.35%
2004-01-20 1 - - - - - 0 0 - 53.70 - - - - 0 - 0.00%
2004-01-19 1 - - - - - 0 0 - 53.70 - - - - 0 - 0.00%
2004-01-16 0 0.031 0.031 0.032 0.031 0.039 14,080,000 486,850 0.0346 53.70 53.70 55.43 53.70 67.56 8,128 59.899 -6.06%
2004-01-15 0 0.033 0.032 0.033 0.033 0.034 5,500,000 185,500 0.0337 57.17 55.43 57.17 57.17 58.90 3,175 58.427 -8.33%
2004-01-14 0 0.036 0.034 0.037 0.036 0.038 1,510,000 56,370 0.0373 62.36 58.90 64.10 62.36 65.83 872 64.670 -7.69%
2004-01-13 0 0.039 0.039 0.040 0.035 0.035 1,000,000 35,000 0.0350 67.56 67.56 69.29 60.63 60.63 577 60.631 8.33%
2004-01-12 0 0.036 0.032 0.036 - - 31,250,000 1,000,000 0.0320 62.36 55.43 62.36 - - 18,039 55.434 -2.70%
2004-01-09 0 0.037 0.036 0.037 0.036 0.037 4,140,000 150,440 0.0363 64.10 62.36 64.10 62.36 64.10 2,390 62.949 0.00%
2004-01-08 0 0.037 0.034 0.037 0.035 0.037 740,000 26,460 0.0358 64.10 58.90 64.10 60.63 64.10 427 61.942 5.71%
2004-01-07 0 0.035 0.034 0.035 - - 0 0 - 60.63 58.90 60.63 - - 0 - -2.78%
2004-01-06 0 0.036 0.034 0.036 0.033 0.036 3,410,000 116,210 0.0341 62.36 58.90 62.36 57.17 62.36 1,968 59.036 -2.70%
2004-01-05 0 0.037 0.035 0.037 0.033 0.037 3,010,000 103,370 0.0343 64.10 60.63 64.10 57.17 64.10 1,738 59.492 0.00%
2004-01-02 0 0.037 0.032 0.037 0.032 0.037 8,400,000 300,000 0.0357 64.10 55.43 64.10 55.43 64.10 4,849 61.869 8.82%
2003-12-31 0 0.034 0.034 0.035 0.034 0.034 1,340,000 45,560 0.0340 58.90 58.90 60.63 58.90 58.90 774 58.899 0.00%
2003-12-30 0 0.034 0.032 0.034 0.034 0.034 1,550,000 51,700 0.0334 58.90 55.43 58.90 58.90 58.90 895 57.781 3.03%
2003-12-29 0 0.033 0.033 0.034 0.033 0.033 1,300,000 42,900 0.0330 57.17 57.17 58.90 57.17 57.17 750 57.167 6.45%
2003-12-24 0 0.031 0.031 0.035 0.031 0.031 13,820,000 415,920 0.0301 53.70 53.70 60.63 53.70 53.70 7,978 52.135 -6.06%
2003-12-23 0 0.033 0.031 0.034 0.032 0.033 1,600,000 52,700 0.0329 57.17 53.70 58.90 55.43 57.17 924 57.058 3.12%
2003-12-22 0 0.032 0.031 0.032 0.032 0.032 1,000,000 32,000 0.0320 55.43 53.70 55.43 55.43 55.43 577 55.434 0.00%
2003-12-19 0 0.032 0.030 0.033 0.030 0.032 4,400,000 132,800 0.0302 55.43 51.97 57.17 51.97 55.43 2,540 52.285 3.23%
2003-12-18 0 0.031 0.030 0.032 0.030 0.033 2,780,000 87,040 0.0313 53.70 51.97 55.43 51.97 57.17 1,605 54.238 -3.13%
2003-12-17 0 0.032 0.032 0.034 0.030 0.034 2,260,000 72,340 0.0320 55.43 55.43 58.90 51.97 58.90 1,305 55.450 0.00%
2003-12-16 0 0.032 0.031 0.034 - - 0 0 - 55.43 53.70 58.90 - - 0 - 0.00%
2003-12-15 0 0.032 0.031 0.032 0.032 0.035 1,700,000 56,350 0.0331 55.43 53.70 55.43 55.43 60.63 981 57.421 0.00%
2003-12-12 0 0.032 0.031 0.032 - - 0 0 - 55.43 53.70 55.43 - - 0 - -3.03%
2003-12-11 0 0.033 0.031 0.032 0.033 0.034 880,000 29,310 0.0333 57.17 53.70 55.43 57.17 58.90 508 57.698 0.00%
2003-12-10 0 0.033 0.032 0.033 0.031 0.033 490,000 15,370 0.0314 57.17 55.43 57.17 53.70 57.17 283 54.338 6.45%
2003-12-09 0 0.031 0.031 0.033 0.031 0.033 12,070,000 382,640 0.0317 53.70 53.70 57.17 53.70 57.17 6,968 54.918 -8.82%
2003-12-08 0 0.034 0.032 0.034 0.032 0.035 10,830,000 362,780 0.0335 58.90 55.43 58.90 55.43 60.63 6,252 58.029 0.00%
2003-12-05 0 0.034 0.032 0.034 0.033 0.034 3,600,000 118,850 0.0330 58.90 55.43 58.90 57.17 58.90 2,078 57.191 0.00%
2003-12-04 0 0.034 0.033 0.034 0.032 0.035 13,790,000 451,720 0.0328 58.90 57.17 58.90 55.43 60.63 7,960 56.746 0.00%
2003-12-03 0 0.034 0.032 0.034 0.032 0.035 5,830,000 198,100 0.0340 58.90 55.43 58.90 55.43 60.63 3,365 58.863 -2.86%
2003-12-02 0 0.035 0.033 0.035 0.032 0.035 23,200,000 773,680 0.0333 60.63 57.17 60.63 55.43 60.63 13,392 57.770 -5.41%
2003-12-01 0 0.037 0.035 0.037 0.034 0.039 8,050,000 285,950 0.0355 64.10 60.63 64.10 58.90 67.56 4,647 61.535 -5.13%
2003-11-28 0 0.039 0.039 0.040 0.037 0.039 3,080,000 114,980 0.0373 67.56 67.56 69.29 64.10 67.56 1,778 64.670 -4.88%
2003-11-27 0 0.041 0.039 0.041 - - 0 0 - 71.03 67.56 71.03 - - 0 - 0.00%
2003-11-26 0 0.041 0.041 0.042 0.038 0.038 940,000 38,120 0.0406 71.03 71.03 72.76 65.83 65.83 543 70.251 -2.38%
2003-11-25 0 0.042 0.042 0.043 0.038 0.042 4,980,000 196,060 0.0394 72.76 72.76 74.49 65.83 72.76 2,875 68.201 10.53%
2003-11-24 0 0.038 0.035 0.039 0.038 0.038 1,000,000 38,000 0.0380 65.83 60.63 67.56 65.83 65.83 577 65.828 0.00%
2003-11-21 0 0.038 0.034 0.039 - - 0 0 - 65.83 58.90 67.56 - - 0 - 0.00%
2003-11-20 0 0.038 0.038 0.040 0.038 0.039 1,860,000 70,980 0.0382 65.83 65.83 69.29 65.83 67.56 1,074 66.108 0.00%
2003-11-19 0 0.038 0.039 0.040 0.038 0.039 2,600,000 101,350 0.0390 65.83 67.56 69.29 65.83 67.56 1,501 67.527 -2.56%
2003-11-18 0 0.039 0.039 0.040 0.038 0.040 3,000,000 115,300 0.0384 67.56 67.56 69.29 65.83 69.29 1,732 66.579 2.63%
2003-11-17 0 0.038 0.038 0.041 0.037 0.039 2,900,000 112,400 0.0388 65.83 65.83 71.03 64.10 67.56 1,674 67.142 -2.56%
2003-11-14 0 0.039 0.039 0.040 - - 0 0 - 67.56 67.56 69.29 - - 0 - 2.63%
2003-11-13 0 0.038 0.038 0.039 0.038 0.038 100,000 3,800 0.0380 65.83 65.83 67.56 65.83 65.83 58 65.828 -5.00%
2003-11-12 0 0.040 0.037 0.041 0.037 0.041 1,650,000 64,600 0.0392 69.29 64.10 71.03 64.10 71.03 952 67.823 5.26%
2003-11-11 0 0.038 0.038 0.040 0.038 0.038 1,530,000 58,140 0.0380 65.83 65.83 69.29 65.83 65.83 883 65.828 -2.56%
2003-11-10 0 0.039 0.039 0.040 0.039 0.040 2,900,000 115,600 0.0399 67.56 67.56 69.29 67.56 69.29 1,674 69.054 -2.50%
2003-11-07 0 0.040 0.038 0.040 0.037 0.041 1,670,000 67,200 0.0402 69.29 65.83 69.29 64.10 71.03 964 69.708 11.11%
2003-11-06 0 0.036 0.036 0.037 0.035 0.038 4,330,000 157,340 0.0363 62.36 62.36 64.10 60.63 65.83 2,500 62.948 -10.00%
2003-11-05 0 0.040 0.039 0.040 0.041 0.042 1,100,000 45,200 0.0411 69.29 67.56 69.29 71.03 72.76 635 71.183 -4.76%
2003-11-04 0 0.042 0.042 0.043 0.040 0.044 3,550,000 144,850 0.0408 72.76 72.76 74.49 69.29 76.22 2,049 70.684 -2.33%
2003-11-03 0 0.043 0.042 0.044 0.041 0.045 4,600,000 199,700 0.0434 74.49 72.76 76.22 71.03 77.95 2,655 75.205 4.88%
2003-10-31 0 0.041 0.039 0.041 0.039 0.042 260,000 10,780 0.0415 71.03 67.56 71.03 67.56 72.76 150 71.825 0.00%
2003-10-30 0 0.041 0.040 0.043 - - 0 0 - 71.03 69.29 74.49 - - 0 - 0.00%
2003-10-29 0 0.041 0.041 0.044 0.041 0.042 820,000 34,150 0.0416 71.03 71.03 76.22 71.03 72.76 473 72.145 -2.38%
2003-10-28 0 0.042 0.042 0.044 0.042 0.044 5,770,000 247,280 0.0429 72.76 72.76 76.22 72.76 76.22 3,331 74.241 0.00%
2003-10-27 0 0.042 0.042 0.043 0.041 0.042 1,310,000 54,540 0.0416 72.76 72.76 74.49 71.03 72.76 756 72.123 2.44%
2003-10-24 0 0.041 0.040 0.042 0.039 0.041 3,940,000 159,660 0.0405 71.03 69.29 72.76 67.56 71.03 2,274 70.199 5.13%
2003-10-23 0 0.039 0.039 0.040 0.039 0.042 6,000,000 237,800 0.0396 67.56 67.56 69.29 67.56 72.76 3,464 68.658 -2.50%
2003-10-22 0 0.040 0.038 0.040 0.037 0.042 7,350,000 292,630 0.0398 69.29 65.83 69.29 64.10 72.76 4,243 68.970 -4.76%
2003-10-21 0 0.042 0.042 0.043 0.042 0.046 4,210,000 185,210 0.0440 72.76 72.76 74.49 72.76 79.69 2,430 76.210 -4.55%
2003-10-20 0 0.044 0.043 0.044 0.044 0.047 13,110,000 592,280 0.0452 76.22 74.49 76.22 76.22 81.42 7,568 78.262 7.32%
2003-10-17 0 0.041 0.040 0.043 0.040 0.042 3,540,000 145,380 0.0411 71.03 69.29 74.49 69.29 72.76 2,043 71.143 0.00%
2003-10-16 0 0.041 0.041 0.043 0.041 0.043 1,820,000 75,030 0.0412 71.03 71.03 74.49 71.03 74.49 1,051 71.416 -4.65%
2003-10-15 0 0.043 0.042 0.043 0.040 0.043 4,000,000 164,100 0.0410 74.49 72.76 74.49 69.29 74.49 2,309 71.069 4.88%
2003-10-14 0 0.041 0.041 0.042 0.040 0.041 1,960,000 79,300 0.0405 71.03 71.03 72.76 69.29 71.03 1,131 70.088 7.89%
2003-10-13 0 0.038 0.038 0.040 0.037 0.040 7,540,000 283,600 0.0376 65.83 65.83 69.29 64.10 69.29 4,353 65.157 -9.52%
2003-10-10 0 0.042 0.038 0.043 0.033 0.045 14,340,000 569,420 0.0397 72.76 65.83 74.49 57.17 77.95 8,278 68.788 13.51%
2003-10-09 0 0.037 0.035 0.037 0.035 0.037 3,320,000 119,950 0.0361 64.10 60.63 64.10 60.63 64.10 1,917 62.588 0.00%
2003-10-08 0 0.037 0.034 0.037 0.030 0.037 13,770,000 471,680 0.0343 64.10 58.90 64.10 51.97 64.10 7,949 59.339 12.12%
2003-10-07 0 0.033 0.032 0.033 - - 0 0 - 57.17 55.43 57.17 - - 0 - -2.94%
2003-10-06 0 0.034 0.033 0.034 0.032 0.035 2,100,000 71,200 0.0339 58.90 57.17 58.90 55.43 60.63 1,212 58.734 -2.86%
2003-10-03 0 0.035 0.034 0.036 0.034 0.036 5,150,000 179,610 0.0349 60.63 58.90 62.36 58.90 62.36 2,973 60.416 -5.41%
2003-10-02 0 0.037 0.037 0.039 - - 0 0 - 64.10 64.10 67.56 - - 0 - 0.00%
2003-09-30 0 0.037 0.037 0.038 0.036 0.040 10,020,000 371,430 0.0371 64.10 64.10 65.83 62.36 69.29 5,784 64.215 -2.63%
2003-09-29 0 0.038 0.038 0.039 0.038 0.041 7,000,000 281,260 0.0402 65.83 65.83 67.56 65.83 71.03 4,041 69.605 -5.00%
2003-09-26 0 0.040 0.040 0.042 0.040 0.042 2,640,000 108,270 0.0410 69.29 69.29 72.76 69.29 72.76 1,524 71.045 -9.09%
2003-09-25 0 0.044 0.044 0.045 0.040 0.043 1,100,000 46,040 0.0419 76.22 76.22 77.95 69.29 74.49 635 72.506 0.00%
2003-09-24 0 0.044 0.043 0.044 0.043 0.045 5,700,000 247,830 0.0435 76.22 74.49 76.22 74.49 77.95 3,290 75.320 0.00%
2003-09-23 0 0.044 0.043 0.046 0.043 0.045 5,800,000 253,370 0.0437 76.22 74.49 79.69 74.49 77.95 3,348 75.676 -2.22%
2003-09-22 0 0.045 0.045 0.047 0.042 0.048 7,870,000 362,470 0.0461 77.95 77.95 81.42 72.76 83.15 4,543 79.786 -6.25%
2003-09-19 0 0.048 0.045 0.048 0.043 0.048 3,090,000 134,320 0.0435 83.15 77.95 83.15 74.49 83.15 1,784 75.303 6.67%
2003-09-18 0 0.045 0.046 0.049 0.045 0.050 8,730,000 403,250 0.0462 77.95 79.69 84.88 77.95 86.62 5,039 80.018 -6.25%
2003-09-17 0 0.048 0.046 0.049 0.047 0.051 16,380,000 800,220 0.0489 83.15 79.69 84.88 81.42 88.35 9,456 84.630 4.35%
2003-09-16 0 0.046 0.046 0.047 0.044 0.049 11,730,000 542,210 0.0462 79.69 79.69 81.42 76.22 84.88 6,771 80.075 -2.13%
2003-09-15 0 0.047 0.046 0.049 0.045 0.051 10,060,000 467,090 0.0464 81.42 79.69 84.88 77.95 88.35 5,807 80.432 -7.84%
2003-09-11 0 0.051 0.052 0.053 0.048 0.055 39,050,000 2,021,840 0.0518 88.35 90.08 91.81 83.15 95.28 22,542 89.692 -3.77%
2003-09-10 0 0.053 0.052 0.053 0.042 0.055 21,880,000 1,096,540 0.0501 91.81 90.08 91.81 72.76 95.28 12,630 86.817 15.22%
2003-09-09 0 0.046 0.046 0.048 0.045 0.058 75,200,000 4,010,430 0.0533 79.69 79.69 83.15 77.95 100.5 43,410 92.385 -4.17%
2003-09-08 0 0.048 0.045 0.048 0.039 0.049 40,470,000 1,775,510 0.0439 83.15 77.95 83.15 67.56 84.88 23,362 76.001 45.45%
2003-09-05 0 0.033 0.033 0.038 0.033 0.040 27,750,000 1,066,180 0.0384 57.17 57.17 65.83 57.17 69.29 16,019 66.557 -13.16%
2003-09-04 0 0.038 0.037 0.038 0.031 0.041 31,440,000 1,198,160 0.0381 65.83 64.10 65.83 53.70 71.03 18,149 66.018 22.58%
2003-09-03 1 - - - - - 0 0 - 53.70 - - - - 0 - 0.00%
2003-09-02 1 - - - - - 0 0 - 53.70 - - - - 0 - 0.00%
2003-09-01 1 - - - - - 0 0 - 53.70 - - - - 0 - 0.00%
2003-08-29 1 - - - - - 0 0 - 53.70 - - - - 0 - 0.00%
2003-08-28 1 - - - - - 0 0 - 53.70 - - - - 0 - 0.00%
2003-08-27 0 0.031 0.029 0.031 0.031 0.033 10,770,000 347,540 0.0323 53.70 50.24 53.70 53.70 57.17 6,217 55.901 3.33%
2003-08-26 0 0.030 0.029 0.031 0.029 0.030 2,860,000 84,440 0.0295 51.97 50.24 53.70 50.24 51.97 1,651 51.146 3.45%
2003-08-25 0 0.029 0.028 0.029 0.027 0.030 9,730,000 278,140 0.0286 50.24 48.51 50.24 46.77 51.97 5,617 49.520 7.41%
2003-08-22 0 0.027 0.026 0.027 0.027 0.028 5,730,000 154,730 0.0270 46.77 45.04 46.77 46.77 48.51 3,308 46.779 0.00%
2003-08-21 0 0.027 0.027 0.028 0.026 0.027 700,000 18,400 0.0263 46.77 46.77 48.51 45.04 46.77 404 45.535 -3.57%
2003-08-20 0 0.028 0.027 0.029 0.028 0.028 50,000 1,400 0.0280 48.51 46.77 50.24 48.51 48.51 29 48.505 -3.45%
2003-08-19 0 0.029 0.027 0.030 0.027 0.030 7,000,000 197,200 0.0282 50.24 46.77 51.97 46.77 51.97 4,041 48.802 3.57%
2003-08-18 0 0.028 0.028 0.029 0.026 0.028 560,000 15,560 0.0278 48.51 48.51 50.24 45.04 48.51 323 48.134 3.70%
2003-08-15 0 0.027 0.027 0.029 0.027 0.027 800,000 21,600 0.0270 46.77 46.77 50.24 46.77 46.77 462 46.773 0.00%
2003-08-14 0 0.027 0.027 0.028 0.027 0.027 50,000 1,350 0.0270 46.77 46.77 48.51 46.77 46.77 29 46.773 -3.57%
2003-08-13 0 0.028 0.027 0.028 - - 0 0 - 48.51 46.77 48.51 - - 0 - 0.00%
2003-08-12 0 0.028 0.028 0.030 0.026 0.028 8,110,000 212,460 0.0262 48.51 48.51 51.97 45.04 48.51 4,682 45.382 0.00%
2003-08-11 0 0.028 0.028 0.030 0.028 0.029 1,020,000 28,760 0.0282 48.51 48.51 51.97 48.51 50.24 589 48.845 -3.45%
2003-08-08 0 0.029 0.029 0.030 0.029 0.031 1,050,000 31,740 0.0302 50.24 50.24 51.97 50.24 53.70 606 52.366 -3.33%
2003-08-07 0 0.030 0.029 0.030 - - 0 0 - 51.97 50.24 51.97 - - 0 - 0.00%
2003-08-06 0 0.030 0.030 0.031 0.029 0.030 1,500,000 43,700 0.0291 51.97 51.97 53.70 50.24 51.97 866 50.468 0.00%
2003-08-05 0 0.030 0.028 0.030 0.028 0.031 2,400,000 72,090 0.0300 51.97 48.51 51.97 48.51 53.70 1,385 52.035 0.00%
2003-08-04 0 0.030 0.030 0.031 0.028 0.033 6,560,000 196,080 0.0299 51.97 51.97 53.70 48.51 57.17 3,787 51.780 0.00%
2003-08-01 0 0.030 0.028 0.030 0.028 0.031 6,930,000 201,360 0.0291 51.97 48.51 51.97 48.51 53.70 4,000 50.335 -3.23%
2003-07-31 0 0.031 0.030 0.031 0.029 0.032 2,000,000 61,710 0.0309 53.70 51.97 53.70 50.24 55.43 1,155 53.451 3.33%
2003-07-30 0 0.030 0.030 0.031 0.030 0.031 6,800,000 204,500 0.0301 51.97 51.97 53.70 51.97 53.70 3,925 52.097 -9.09%
2003-07-29 0 0.033 0.030 0.033 0.031 0.033 1,450,000 45,850 0.0316 57.17 51.97 57.17 53.70 57.17 837 54.777 10.00%
2003-07-28 0 0.030 0.029 0.031 0.029 0.030 3,100,000 92,900 0.0300 51.97 50.24 53.70 50.24 51.97 1,790 51.914 0.00%
2003-07-25 0 0.030 0.029 0.030 0.030 0.032 5,010,000 152,070 0.0304 51.97 50.24 51.97 51.97 55.43 2,892 52.582 -3.23%
2003-07-24 0 0.031 0.030 0.032 0.031 0.031 4,080,000 126,480 0.0310 53.70 51.97 55.43 53.70 53.70 2,355 53.702 0.00%
2003-07-23 0 0.031 0.031 0.032 0.031 0.032 7,130,000 221,040 0.0310 53.70 53.70 55.43 53.70 55.43 4,116 53.704 3.33%
2003-07-22 0 0.030 0.030 0.032 0.030 0.031 17,580,000 532,480 0.0303 51.97 51.97 55.43 51.97 53.70 10,148 52.470 -3.23%
2003-07-21 0 0.031 0.031 0.033 0.031 0.033 17,930,000 577,600 0.0322 53.70 53.70 57.17 53.70 57.17 10,350 55.805 -3.13%
2003-07-18 0 0.032 0.031 0.032 0.030 0.033 12,480,000 394,540 0.0316 55.43 53.70 55.43 51.97 57.17 7,204 54.765 0.00%
2003-07-17 0 0.032 0.031 0.033 0.031 0.038 33,420,000 1,146,910 0.0343 55.43 53.70 57.17 53.70 65.83 19,292 59.450 -5.88%
2003-07-16 0 0.034 0.034 0.036 0.033 0.041 56,870,000 2,141,840 0.0377 58.90 58.90 62.36 57.17 71.03 32,829 65.243 6.25%
2003-07-15 0 0.032 0.032 0.033 0.030 0.032 10,330,000 319,770 0.0310 55.43 55.43 57.17 51.97 55.43 5,963 53.625 10.34%
2003-07-14 0 0.029 0.029 0.030 0.027 0.030 10,340,000 292,220 0.0283 50.24 50.24 51.97 46.77 51.97 5,969 48.957 16.00%
2003-07-11 0 0.025 0.025 0.027 0.025 0.027 900,000 23,280 0.0259 43.31 43.31 46.77 43.31 46.77 520 44.809 -3.85%
2003-07-10 0 0.026 0.025 0.027 0.025 0.026 5,400,000 140,300 0.0260 45.04 43.31 46.77 43.31 45.04 3,117 45.008 0.00%
2003-07-09 0 0.026 0.026 0.027 0.026 0.027 7,340,000 191,700 0.0261 45.04 45.04 46.77 45.04 46.77 4,237 45.243 -3.70%
2003-07-08 0 0.027 0.026 0.027 0.026 0.027 5,000,000 130,100 0.0260 46.77 45.04 46.77 45.04 46.77 2,886 45.075 3.85%
2003-07-07 0 0.026 0.026 0.027 0.025 0.027 3,650,000 94,350 0.0258 45.04 45.04 46.77 43.31 46.77 2,107 44.779 -3.70%
2003-07-04 0 0.027 0.027 0.028 0.023 0.029 7,510,000 205,940 0.0274 46.77 46.77 48.51 39.84 50.24 4,335 47.504 0.00%
2003-07-03 0 0.027 0.027 0.028 0.027 0.029 5,510,000 149,590 0.0271 46.77 46.77 48.51 46.77 50.24 3,181 47.031 0.00%
2003-07-02 0 0.027 0.027 0.028 0.027 0.028 1,560,000 43,310 0.0278 46.77 46.77 48.51 46.77 48.51 901 48.094 -3.57%
2003-06-30 0 0.028 0.027 0.029 0.028 0.029 950,000 26,750 0.0282 48.51 46.77 50.24 48.51 50.24 548 48.779 0.00%
2003-06-27 0 0.028 0.028 0.029 0.026 0.030 7,200,000 198,550 0.0276 48.51 48.51 50.24 45.04 51.97 4,156 47.771 12.00%
2003-06-26 0 0.025 0.025 0.027 0.025 0.031 12,640,000 338,880 0.0268 43.31 43.31 46.77 43.31 53.70 7,297 46.444 -19.35%
2003-06-25 0 0.031 0.029 0.031 0.030 0.031 6,680,000 201,730 0.0302 53.70 50.24 53.70 51.97 53.70 3,856 52.315 -3.13%
2003-06-24 0 0.032 0.030 0.034 0.030 0.037 4,920,000 155,920 0.0317 55.43 51.97 58.90 51.97 64.10 2,840 54.899 -11.11%
2003-06-23 0 0.036 0.032 0.036 0.036 0.040 1,930,000 73,590 0.0381 62.36 55.43 62.36 62.36 69.29 1,114 66.053 -10.00%
2003-06-20 0 0.040 0.040 0.041 0.039 0.040 1,300,000 51,900 0.0399 69.29 69.29 71.03 67.56 69.29 750 69.160 -9.09%
2003-06-19 0 0.044 0.038 0.044 0.035 0.046 18,820,952 742,624 0.0395 76.22 65.83 76.22 60.63 79.69 10,865 68.353 -8.33%
2003-06-18 0 0.048 0.043 0.048 0.048 0.048 560,000 26,880 0.0480 83.15 74.49 83.15 83.15 83.15 323 83.152 0.00%
2003-06-17 0 0.048 0.048 0.050 0.045 0.054 6,380,000 321,480 0.0504 83.15 83.15 86.62 77.95 93.55 3,683 87.290 6.67%
2003-06-16 0 0.045 0.045 0.047 0.045 0.072 6,710,000 322,930 0.0481 77.95 77.95 81.42 77.95 124.7 3,873 83.371 -35.71%
2003-06-13 0 0.070 0.065 0.070 0.050 0.083 5,190,000 315,930 0.0609 121.3 112.6 121.3 86.62 143.8 2,996 105.45 -17.65%
2003-06-12 0 0.085 - 0.085 0.085 0.087 10,320,000 897,580 0.0870 147.2 - 147.2 147.2 150.7 5,957 150.67 0.00%
2003-06-11 0 0.085 - 0.088 0.085 0.085 100,000 8,500 0.0850 147.2 - 152.4 147.2 147.2 58 147.25 2.41%
2003-06-10 0 0.083 0.080 0.083 0.075 0.083 120,000 9,180 0.0765 143.8 138.6 143.8 129.9 143.8 69 132.52 0.00%
2003-06-09 0 0.083 0.076 0.083 0.083 0.100 640,000 53,570 0.0837 143.8 131.7 143.8 143.8 173.2 369 145.00 9.21%
2003-06-06 0 0.076 0.076 0.082 0.067 0.083 70,000 5,560 0.0794 131.7 131.7 142.1 116.1 143.8 40 137.60 0.00%
2003-06-05 0 0.076 - 0.090 0.069 0.085 680,000 52,470 0.0772 131.7 - 155.9 119.5 147.2 393 133.67 -26.21%
2003-06-03 0 0.103 - - 0.085 0.103 530,000 45,920 0.0866 178.4 - - 147.2 178.4 306 150.09 18.39%
2003-06-02 0 0.087 - 0.087 0.088 0.098 1,010,000 95,650 0.0947 150.7 - 150.7 152.4 169.8 583 164.06 -3.33%
2003-05-30 0 0.090 0.070 0.090 0.066 0.100 3,240,000 260,050 0.0803 155.9 121.3 155.9 114.3 173.2 1,870 139.04 12.50%
2003-05-29 0 0.080 - 0.080 0.080 0.134 1,330,000 137,080 0.1031 138.6 - 138.6 138.6 232.1 768 178.55 -40.74%
2003-05-28 0 0.135 - 0.136 0.135 0.146 6,720,000 930,480 0.1385 233.9 - 235.6 233.9 252.9 3,879 239.86 -8.78%
2003-05-27 0 0.148 - 0.150 0.148 0.156 1,860,000 283,840 0.1526 256.4 - 259.8 256.4 270.2 1,074 264.36 -6.92%
2003-05-26 0 0.159 - 0.159 0.160 0.163 4,020,000 649,200 0.1615 275.4 - 275.4 277.2 282.4 2,321 279.76 -0.63%
2003-05-23 0 0.160 - 0.160 0.160 0.162 4,430,000 716,800 0.1618 277.2 - 277.2 277.2 280.6 2,557 280.30 1.27%
2003-05-22 0 0.158 - 0.158 - - 0 0 - 273.7 - 273.7 - - 0 - -2.47%
2003-05-21 0 0.162 - 0.165 - - 0 0 - 280.6 - 285.8 - - 0 - 0.00%
2003-05-20 0 0.162 - 0.162 0.162 0.166 600,000 98,000 0.1633 280.6 - 280.6 280.6 287.6 346 282.95 -6.36%
2003-05-19 0 0.173 - 0.173 0.170 0.178 370,000 65,570 0.1772 299.7 - 299.7 294.5 308.4 214 307.00 6.79%
2003-05-16 0 0.162 - 0.162 0.146 0.162 500,000 78,000 0.1560 280.6 - 280.6 252.9 280.6 289 270.24 1.89%
2003-05-15 0 0.159 - 0.160 0.150 0.168 130,000 19,860 0.1528 275.4 - 277.2 259.8 291.0 75 264.65 -0.63%
2003-05-14 0 0.160 - 0.160 0.160 0.165 2,400,000 392,900 0.1637 277.2 - 277.2 277.2 285.8 1,385 283.60 -3.61%
2003-05-13 0 0.166 - 0.166 0.154 0.167 1,730,000 273,880 0.1583 287.6 - 287.6 266.8 289.3 999 274.25 3.75%
2003-05-12 0 0.160 - 0.175 0.160 0.160 250,000 40,000 0.1600 277.2 - 303.2 277.2 277.2 144 277.17 0.00%
2003-05-09 0 0.160 - 0.160 - - 0 0 - 277.2 - 277.2 - - 0 - -10.11%
2003-05-07 0 0.178 - 0.178 - - 0 0 - 308.4 - 308.4 - - 0 - 0.00%
2003-05-06 0 0.178 - 0.178 - - 0 0 - 308.4 - 308.4 - - 0 - 0.00%
2003-05-05 0 0.178 - 0.178 - - 0 0 - 308.4 - 308.4 - - 0 - -0.56%
2003-05-02 0 0.179 - 0.179 - - 0 0 - 310.1 - 310.1 - - 0 - 0.00%
2003-04-30 0 0.179 - 0.179 - - 0 0 - 310.1 - 310.1 - - 0 - 0.00%
2003-04-29 0 0.179 - 0.179 - - 0 0 - 310.1 - 310.1 - - 0 - 0.00%
2003-04-28 0 0.179 - 0.179 - - 0 0 - 310.1 - 310.1 - - 0 - 0.00%
2003-04-25 0 0.179 - 0.179 - - 0 0 - 310.1 - 310.1 - - 0 - 0.00%
2003-04-24 0 0.179 - 0.179 - - 0 0 - 310.1 - 310.1 - - 0 - 0.00%
2003-04-23 0 0.179 - 0.179 - - 0 0 - 310.1 - 310.1 - - 0 - -0.56%
2003-04-22 0 0.180 - 0.185 - - 0 0 - 311.8 - 320.5 - - 0 - 0.00%
2003-04-17 0 0.180 - 0.180 - - 0 0 - 311.8 - 311.8 - - 0 - 0.00%
2003-04-16 0 0.180 - 0.180 - - 80,000 14,400 0.1800 311.8 - 311.8 - - 46 311.82 -2.70%
2003-04-15 0 0.185 - 0.185 - - 0 0 - 320.5 - 320.5 - - 0 - 0.00%
2003-04-14 0 0.185 - 0.185 - - 0 0 - 320.5 - 320.5 - - 0 - -2.63%
2003-04-11 0 0.190 - 0.190 - - 0 0 - 329.1 - 329.1 - - 0 - 0.00%
2003-04-10 0 0.190 - 0.190 - - 0 0 - 329.1 - 329.1 - - 0 - 0.00%
2003-04-09 0 0.190 - 0.190 - - 470,000 90,710 0.1930 329.1 - 329.1 - - 271 334.34 -1.55%
2003-04-08 0 0.193 - 0.193 - - 0 0 - 334.3 - 334.3 - - 0 - -0.52%
2003-04-07 0 0.194 - 0.194 - - 0 0 - 336.1 - 336.1 - - 0 - 0.00%
2003-04-04 0 0.194 - 0.195 - - 0 0 - 336.1 - 337.8 - - 0 - 0.00%
2003-04-03 0 0.194 - 0.194 - - 0 0 - 336.1 - 336.1 - - 0 - 0.00%
2003-04-02 0 0.194 - 0.195 0.194 0.194 660,000 128,040 0.1940 336.1 - 337.8 336.1 336.1 381 336.07 0.00%
2003-04-01 0 0.194 - 0.194 - - 0 0 - 336.1 - 336.1 - - 0 - -0.51%
2003-03-31 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-03-28 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-03-27 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-03-26 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-03-25 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-03-24 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-03-21 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-03-20 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-03-19 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-03-18 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-03-17 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-03-14 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-03-13 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-03-12 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-03-11 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-03-10 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-03-07 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-03-06 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-03-05 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-03-04 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-03-03 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-02-28 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-02-27 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-02-26 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-02-25 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-02-24 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-02-21 0 0.195 - 0.195 0.195 0.195 100,000 19,500 0.1950 337.8 - 337.8 337.8 337.8 58 337.80 0.00%
2003-02-20 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-02-19 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-02-18 0 0.195 - 0.195 0.195 0.195 400,000 78,000 0.1950 337.8 - 337.8 337.8 337.8 231 337.80 0.52%
2003-02-17 0 0.194 - 0.194 0.195 0.195 100,000 19,500 0.1950 336.1 - 336.1 337.8 337.8 58 337.80 -0.51%
2003-02-14 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2003-02-13 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - -4.88%
2003-02-12 0 0.205 - 0.205 - - 0 0 - 355.1 - 355.1 - - 0 - 0.00%
2003-02-11 0 0.205 - 0.210 0.205 0.205 120,000 24,600 0.2050 355.1 - 363.8 355.1 355.1 69 355.13 0.00%
2003-02-10 0 0.205 - 0.205 0.205 0.205 160,000 32,800 0.2050 355.1 - 355.1 355.1 355.1 92 355.13 2.50%
2003-02-07 0 0.200 0.200 - 0.195 0.195 80,000 15,600 0.1950 346.5 346.5 - 337.8 337.8 46 337.80 2.56%
2003-02-06 0 0.195 - 0.195 0.195 0.195 150,000 29,250 0.1950 337.8 - 337.8 337.8 337.8 87 337.80 3.72%
2003-02-05 0 0.188 - 0.190 - - 0 0 - 325.7 - 329.1 - - 0 - 0.00%
2003-02-04 0 0.188 - - - - 0 0 - 325.7 - - - - 0 - 0.00%
2003-01-30 0 0.188 - 0.190 - - 0 0 - 325.7 - 329.1 - - 0 - 0.00%
2003-01-29 0 0.188 - 0.188 - - 0 0 - 325.7 - 325.7 - - 0 - 0.00%
2003-01-28 0 0.188 - 0.188 - - 0 0 - 325.7 - 325.7 - - 0 - -1.05%
2003-01-27 0 0.190 - 0.190 - - 0 0 - 329.1 - 329.1 - - 0 - 0.00%
2003-01-24 0 0.190 - 0.190 - - 0 0 - 329.1 - 329.1 - - 0 - 0.00%
2003-01-23 0 0.190 - 0.190 - - 0 0 - 329.1 - 329.1 - - 0 - 0.00%
2003-01-22 0 0.190 - 0.190 - - 0 0 - 329.1 - 329.1 - - 0 - 0.00%
2003-01-21 0 0.190 - 0.190 - - 0 0 - 329.1 - 329.1 - - 0 - 0.00%
2003-01-20 0 0.190 - 0.190 - - 0 0 - 329.1 - 329.1 - - 0 - 0.00%
2003-01-17 0 0.190 - - - - 0 0 - 329.1 - - - - 0 - 0.00%
2003-01-16 0 0.190 - - - - 0 0 - 329.1 - - - - 0 - 0.00%
2003-01-15 0 0.190 - 0.195 - - 0 0 - 329.1 - 337.8 - - 0 - 0.00%
2003-01-14 0 0.190 - - - - 0 0 - 329.1 - - - - 0 - 0.00%
2003-01-13 0 0.190 - - - - 0 0 - 329.1 - - - - 0 - 0.00%
2003-01-10 0 0.190 - - - - 0 0 - 329.1 - - - - 0 - 0.00%
2003-01-09 0 0.190 - 0.192 - - 0 0 - 329.1 - 332.6 - - 0 - 0.00%
2003-01-08 0 0.190 - 0.190 - - 0 0 - 329.1 - 329.1 - - 0 - 0.00%
2003-01-07 0 0.190 - 0.190 0.190 0.190 90,000 17,100 0.1900 329.1 - 329.1 329.1 329.1 52 329.14 3.83%
2003-01-06 0 0.183 - 0.183 - - 0 0 - 317.0 - 317.0 - - 0 - -2.66%
2003-01-03 0 0.188 - 0.188 - - 0 0 - 325.7 - 325.7 - - 0 - 0.00%
2003-01-02 0 0.188 - 0.188 - - 0 0 - 325.7 - 325.7 - - 0 - -0.53%
2002-12-31 0 0.189 - 0.199 - - 0 0 - 327.4 - 344.7 - - 0 - 0.00%
2002-12-30 0 0.189 - 0.189 - - 0 0 - 327.4 - 327.4 - - 0 - 0.00%
2002-12-27 0 0.189 - 0.189 - - 0 0 - 327.4 - 327.4 - - 0 - 0.00%
2002-12-24 0 0.189 - - - - 0 0 - 327.4 - - - - 0 - 0.00%
2002-12-23 0 0.189 - 0.199 - - 0 0 - 327.4 - 344.7 - - 0 - 0.00%
2002-12-20 0 0.189 - 0.189 - - 0 0 - 327.4 - 327.4 - - 0 - 0.00%
2002-12-19 0 0.189 - 0.189 - - 0 0 - 327.4 - 327.4 - - 0 - 0.00%
2002-12-18 0 0.189 - 0.191 - - 0 0 - 327.4 - 330.9 - - 0 - 0.00%
2002-12-17 0 0.189 - 0.189 - - 0 0 - 327.4 - 327.4 - - 0 - -0.53%
2002-12-16 0 0.190 - 0.191 - - 0 0 - 329.1 - 330.9 - - 0 - 0.00%
2002-12-13 0 0.190 - 0.190 - - 0 0 - 329.1 - 329.1 - - 0 - 0.00%
2002-12-12 0 0.190 - 0.190 - - 0 0 - 329.1 - 329.1 - - 0 - 0.00%
2002-12-11 0 0.190 - 0.191 - - 0 0 - 329.1 - 330.9 - - 0 - 0.00%
2002-12-10 0 0.190 - 0.191 - - 0 0 - 329.1 - 330.9 - - 0 - 0.00%
2002-12-09 0 0.190 - 0.192 - - 0 0 - 329.1 - 332.6 - - 0 - 0.00%
2002-12-06 0 0.190 - 0.192 - - 0 0 - 329.1 - 332.6 - - 0 - 0.00%
2002-12-05 0 0.190 - 0.190 - - 0 0 - 329.1 - 329.1 - - 0 - -1.55%
2002-12-04 0 0.193 - 0.193 0.190 0.193 100,000 19,150 0.1915 334.3 - 334.3 329.1 334.3 58 331.74 -1.03%
2002-12-03 0 0.195 - 0.195 0.195 0.195 20,000 3,900 0.1950 337.8 - 337.8 337.8 337.8 12 337.80 0.00%
2002-12-02 0 0.195 - 0.195 - - 0 0 - 337.8 - 337.8 - - 0 - 0.00%
2002-11-29 0 0.195 - 0.198 - - 0 0 - 337.8 - 343.0 - - 0 - 0.00%
2002-11-28 0 0.195 0.195 - 0.195 0.195 290,000 56,550 0.1950 337.8 337.8 - 337.8 337.8 167 337.80 1.56%
2002-11-27 0 0.192 - 0.194 0.192 0.192 100,000 19,200 0.1920 332.6 - 336.1 332.6 332.6 58 332.61 0.00%
2002-11-26 0 0.192 - 0.199 - - 0 0 - 332.6 - 344.7 - - 0 - 0.00%
2002-11-25 0 0.192 0.180 0.195 0.192 0.195 1,000,000 193,500 0.1935 332.6 311.8 337.8 332.6 337.8 577 335.20 5.49%
2002-11-22 0 0.182 - 0.190 - - 0 0 - 315.3 - 329.1 - - 0 - 0.00%
2002-11-21 0 0.182 - - - - 0 0 - 315.3 - - - - 0 - 0.00%
2002-11-20 0 0.182 - 0.188 - - 0 0 - 315.3 - 325.7 - - 0 - 0.00%
2002-11-19 0 0.182 0.182 - 0.182 0.182 1,290,000 232,780 0.1804 315.3 315.3 - 315.3 315.3 745 312.60 0.00%
2002-11-18 0 0.182 - 0.182 0.182 0.183 450,000 81,950 0.1821 315.3 - 315.3 315.3 317.0 260 315.48 -0.55%
2002-11-15 0 0.183 0.180 0.183 0.180 0.183 440,000 79,830 0.1814 317.0 311.8 317.0 311.8 317.0 254 314.30 1.10%
2002-11-14 0 0.181 0.181 - 0.180 0.180 10,000 1,800 0.1800 313.6 313.6 - 311.8 311.8 6 311.82 5.23%
2002-11-13 0 0.172 0.172 - - - 0 0 - 298.0 298.0 - - - 0 - 7.50%
2002-11-12 0 0.160 0.160 0.180 0.160 0.180 320,000 55,900 0.1747 277.2 277.2 311.8 277.2 311.8 185 302.62 -8.57%
2002-11-11 0 0.175 0.175 - 0.175 0.175 110,000 19,250 0.1750 303.2 303.2 - 303.2 303.2 63 303.16 3.55%
2002-11-08 0 0.169 - - 0.169 0.177 20,000 3,460 0.1730 292.8 - - 292.8 306.6 12 299.69 -8.65%
2002-11-07 0 0.185 - 0.185 - - 0 0 - 320.5 - 320.5 - - 0 - -0.54%
2002-11-06 0 0.186 0.186 0.190 0.186 0.190 250,000 47,100 0.1884 322.2 322.2 329.1 322.2 329.1 144 326.37 -2.11%
2002-11-05 0 0.190 - 0.190 - - 0 0 - 329.1 - 329.1 - - 0 - -2.06%
2002-11-04 0 0.194 - 0.200 - - 0 0 - 336.1 - 346.5 - - 0 - 0.00%
2002-11-01 0 0.194 - 0.194 0.195 0.195 100,000 19,500 0.1950 336.1 - 336.1 337.8 337.8 58 337.80 2.11%
2002-10-31 0 0.190 - 0.194 0.190 0.190 1,800,000 338,600 0.1881 329.1 - 336.1 329.1 329.1 1,039 325.87 0.00%
2002-10-30 0 0.190 0.190 0.195 0.180 0.190 340,000 62,100 0.1826 329.1 329.1 337.8 311.8 329.1 196 316.40 3.83%
2002-10-29 0 0.183 - 0.190 - - 0 0 - 317.0 - 329.1 - - 0 - 0.00%
2002-10-28 0 0.183 0.183 - 0.180 0.183 360,000 65,700 0.1825 317.0 317.0 - 311.8 317.0 208 316.15 2.81%
2002-10-25 0 0.178 0.175 - 0.170 0.178 490,000 85,850 0.1752 308.4 303.2 - 294.5 308.4 283 303.51 4.71%
2002-10-24 0 0.170 0.120 0.170 0.175 0.175 200,000 35,000 0.1750 294.5 207.9 294.5 303.2 303.2 115 303.16 0.00%
2002-10-23 0 0.170 0.161 0.170 0.160 0.170 900,000 147,880 0.1643 294.5 278.9 294.5 277.2 294.5 520 284.64 7.59%
2002-10-22 0 0.158 - 0.158 - - 0 0 - 273.7 - 273.7 - - 0 - -1.25%
2002-10-21 0 0.160 - 0.160 0.160 0.165 500,000 79,200 0.1584 277.2 - 277.2 277.2 285.8 289 274.40 3.23%
2002-10-18 0 0.155 0.111 0.155 0.160 0.160 180,000 28,800 0.1600 268.5 192.3 268.5 277.2 277.2 104 277.17 3.33%
2002-10-17 0 0.150 - 0.150 - - 500,000 75,000 0.1500 259.8 - 259.8 - - 289 259.85 -6.25%
2002-10-16 0 0.160 0.140 0.160 - - 0 0 - 277.2 242.5 277.2 - - 0 - 0.00%
2002-10-15 0 0.160 - 0.160 - - 0 0 - 277.2 - 277.2 - - 0 - 0.00%
2002-10-11 0 0.160 0.160 0.167 0.104 0.167 540,000 71,230 0.1319 277.2 277.2 289.3 180.2 289.3 312 228.51 0.00%
2002-10-10 0 0.160 0.102 0.167 - - 0 0 - 277.2 176.7 289.3 - - 0 - 0.00%
2002-10-09 0 0.160 0.103 0.167 - - 0 0 - 277.2 178.4 289.3 - - 0 - 0.00%
2002-10-08 0 0.160 0.102 0.160 - - 0 0 - 277.2 176.7 277.2 - - 0 - 0.00%
2002-10-07 0 0.160 0.102 0.164 0.160 0.160 80,000 12,800 0.1600 277.2 176.7 284.1 277.2 277.2 46 277.17 0.00%
2002-10-04 0 0.160 0.130 0.160 - - 0 0 - 277.2 225.2 277.2 - - 0 - -3.61%
2002-10-03 0 0.166 0.130 0.166 - - 0 0 - 287.6 225.2 287.6 - - 0 - 0.00%
2002-10-02 0 0.166 - 0.166 - - 0 0 - 287.6 - 287.6 - - 0 - -0.60%
2002-09-30 0 0.167 0.130 0.167 - - 0 0 - 289.3 225.2 289.3 - - 0 - 0.00%
2002-09-27 0 0.167 0.130 0.167 - - 0 0 - 289.3 225.2 289.3 - - 0 - 0.00%
2002-09-26 0 0.167 0.130 0.167 - - 0 0 - 289.3 225.2 289.3 - - 0 - -0.60%
2002-09-25 0 0.168 0.130 0.168 - - 0 0 - 291.0 225.2 291.0 - - 0 - -1.18%
2002-09-24 0 0.170 0.130 0.170 0.170 0.170 1,000,000 170,000 0.1700 294.5 225.2 294.5 294.5 294.5 577 294.49 2.41%
2002-09-23 0 0.166 0.130 0.175 - - 0 0 - 287.6 225.2 303.2 - - 0 - 0.00%
2002-09-20 0 0.166 0.138 0.168 - - 0 0 - 287.6 239.1 291.0 - - 0 - 0.00%
2002-09-19 0 0.166 0.135 0.167 0.135 0.169 240,000 33,360 0.1390 287.6 233.9 289.3 233.9 292.8 139 240.79 -0.60%
2002-09-18 0 0.167 0.126 0.167 - - 0 0 - 289.3 218.3 289.3 - - 0 - -0.60%
2002-09-17 0 0.168 - 0.170 - - 0 0 - 291.0 - 294.5 - - 0 - 0.00%
2002-09-16 0 0.168 - 0.175 - - 0 0 - 291.0 - 303.2 - - 0 - 0.00%
2002-09-13 0 0.168 0.130 0.168 - - 0 0 - 291.0 225.2 291.0 - - 0 - 0.00%
2002-09-12 0 0.168 0.130 0.175 - - 0 0 - 291.0 225.2 303.2 - - 0 - 0.00%
2002-09-11 0 0.168 0.126 0.170 - - 0 0 - 291.0 218.3 294.5 - - 0 - 0.00%
2002-09-10 0 0.168 0.128 0.175 - - 0 0 - 291.0 221.7 303.2 - - 0 - 0.00%
2002-09-09 0 0.168 0.128 0.168 - - 0 0 - 291.0 221.7 291.0 - - 0 - -1.18%
2002-09-06 0 0.170 0.126 0.170 0.160 0.170 100,000 16,100 0.1610 294.5 218.3 294.5 277.2 294.5 58 278.90 0.00%
2002-09-05 0 0.170 0.126 0.170 - - 0 0 - 294.5 218.3 294.5 - - 0 - 0.00%
2002-09-04 0 0.170 0.126 0.170 0.150 0.170 100,000 16,400 0.1640 294.5 218.3 294.5 259.8 294.5 58 284.10 0.00%
2002-09-03 0 0.170 - 0.175 - - 0 0 - 294.5 - 303.2 - - 0 - 0.00%
2002-09-02 0 0.170 0.126 0.170 0.170 0.170 10,000 1,700 0.1700 294.5 218.3 294.5 294.5 294.5 6 294.49 1.19%
2002-08-30 0 0.168 0.126 0.174 - - 0 0 - 291.0 218.3 301.4 - - 0 - 0.00%
2002-08-29 0 0.168 - 0.174 - - 0 0 - 291.0 - 301.4 - - 0 - 0.00%
2002-08-28 0 0.168 - 0.168 - - 0 0 - 291.0 - 291.0 - - 0 - 0.00%
2002-08-27 0 0.168 - 0.168 0.161 0.168 60,000 9,800 0.1633 291.0 - 291.0 278.9 291.0 35 282.95 4.35%
2002-08-26 0 0.161 - 0.161 0.161 0.161 60,000 9,660 0.1610 278.9 - 278.9 278.9 278.9 35 278.90 3.87%
2002-08-23 0 0.155 0.145 0.200 - - 0 0 - 268.5 251.2 346.5 - - 0 - 0.00%
2002-08-22 0 0.155 - 0.160 - - 0 0 - 268.5 - 277.2 - - 0 - 0.00%
2002-08-21 0 0.155 0.155 0.160 0.145 0.155 200,000 29,200 0.1460 268.5 268.5 277.2 251.2 268.5 115 252.92 5.44%
2002-08-20 0 0.147 0.141 0.150 0.147 0.160 540,000 82,470 0.1527 254.7 244.3 259.8 254.7 277.2 312 264.56 -2.00%
2002-08-19 0 0.150 0.148 - - - 0 0 - 259.8 256.4 - - - 0 - 0.00%
2002-08-16 0 0.150 0.150 0.165 0.150 0.160 150,000 23,000 0.1533 259.8 259.8 285.8 259.8 277.2 87 265.62 0.00%
2002-08-15 0 0.150 0.150 0.160 0.150 0.155 410,000 62,000 0.1512 259.8 259.8 277.2 259.8 268.5 237 261.96 1.35%
2002-08-14 0 0.148 - 0.148 0.150 0.150 500,000 75,000 0.1500 256.4 - 256.4 259.8 259.8 289 259.85 3.50%
2002-08-13 0 0.143 - - 0.140 0.143 150,000 21,150 0.1410 247.7 - - 242.5 247.7 87 244.26 4.38%
2002-08-12 0 0.137 0.125 0.145 0.137 0.137 150,000 20,550 0.1370 237.3 216.5 251.2 237.3 237.3 87 237.33 5.38%
2002-08-09 0 0.130 - 0.132 - - 0 0 - 225.2 - 228.7 - - 0 - 0.00%
2002-08-08 0 0.130 - 0.131 - - 4,980,000 647,400 0.1300 225.2 - 226.9 - - 2,875 225.20 0.00%
2002-08-07 0 0.130 - 0.130 0.125 0.130 800,000 101,300 0.1266 225.2 - 225.2 216.5 225.2 462 219.36 0.00%
2002-08-06 0 0.130 0.125 0.130 0.130 0.130 300,000 39,000 0.1300 225.2 216.5 225.2 225.2 225.2 173 225.20 0.00%
2002-08-05 0 0.130 0.120 0.140 0.130 0.140 250,000 34,000 0.1360 225.2 207.9 242.5 225.2 242.5 144 235.60 -10.34%
2002-08-02 0 0.145 - 0.145 0.145 0.155 300,000 45,730 0.1524 251.2 - 251.2 251.2 268.5 173 264.06 -3.33%
2002-08-01 0 0.150 - 0.160 - - 0 0 - 259.8 - 277.2 - - 0 - 0.00%
2002-07-31 0 0.150 - 0.150 - - 0 0 - 259.8 - 259.8 - - 0 - -3.23%
2002-07-30 0 0.155 - - - - 0 0 - 268.5 - - - - 0 - 0.00%
2002-07-29 0 0.155 - 0.155 0.155 0.168 200,000 32,300 0.1615 268.5 - 268.5 268.5 291.0 115 279.77 -3.12%
2002-07-26 0 0.160 - 0.160 0.160 0.160 50,000 8,000 0.1600 277.2 - 277.2 277.2 277.2 29 277.17 -10.11%
2002-07-25 0 0.178 - 0.180 - - 0 0 - 308.4 - 311.8 - - 0 - 0.00%
2002-07-24 0 0.178 - 0.178 0.178 0.178 100,000 17,800 0.1780 308.4 - 308.4 308.4 308.4 58 308.35 -1.11%
2002-07-23 0 0.180 - 0.187 0.180 0.187 100,000 18,350 0.1835 311.8 - 323.9 311.8 323.9 58 317.88 -3.23%
2002-07-22 0 0.186 - 0.186 - - 0 0 - 322.2 - 322.2 - - 0 - -1.06%
2002-07-19 0 0.188 - 0.188 - - 0 0 - 325.7 - 325.7 - - 0 - 0.00%
2002-07-18 0 0.188 - 0.190 0.188 0.188 60,000 11,280 0.1880 325.7 - 329.1 325.7 325.7 35 325.68 1.62%
2002-07-17 0 0.185 - 0.189 - - 0 0 - 320.5 - 327.4 - - 0 - 0.00%
2002-07-16 0 0.185 - 0.189 - - 0 0 - 320.5 - 327.4 - - 0 - 0.00%
2002-07-15 0 0.185 - 0.190 - - 0 0 - 320.5 - 329.1 - - 0 - 0.00%
2002-07-12 0 0.185 - 0.195 - - 0 0 - 320.5 - 337.8 - - 0 - 0.00%
2002-07-11 0 0.185 0.180 0.195 - - 0 0 - 320.5 311.8 337.8 - - 0 - 0.00%
2002-07-10 0 0.185 - 0.185 0.190 0.190 230,000 43,700 0.1900 320.5 - 320.5 329.1 329.1 133 329.14 -5.13%
2002-07-09 0 0.195 0.195 0.204 0.190 0.196 340,000 64,830 0.1907 337.8 337.8 353.4 329.1 339.5 196 330.31 8.33%
2002-07-08 0 0.180 0.180 0.190 0.180 0.194 210,000 38,380 0.1828 311.8 311.8 329.1 311.8 336.1 121 316.60 2.86%
2002-07-05 0 0.175 0.170 0.180 0.175 0.180 1,150,000 205,800 0.1790 303.2 294.5 311.8 303.2 311.8 664 310.01 -3.85%
2002-07-04 0 0.182 0.178 0.280 0.176 0.182 830,000 150,160 0.1809 315.3 308.4 485.1 304.9 315.3 479 313.40 3.41%
2002-07-03 0 0.176 0.176 0.182 0.176 0.182 680,000 121,890 0.1793 304.9 304.9 315.3 304.9 315.3 393 310.52 -3.30%
2002-07-02 0 0.182 - 0.190 0.170 0.220 80,000 16,260 0.2033 315.3 - 329.1 294.5 381.1 46 352.09 -20.87%
2002-06-28 0 0.230 - 0.232 - - 0 0 - 398.4 - 401.9 - - 0 - 0.00%
2002-06-27 0 0.230 - 0.230 0.230 0.230 200,000 46,000 0.2300 398.4 - 398.4 398.4 398.4 115 398.43 0.00%
2002-06-26 0 0.230 - 0.230 - - 0 0 - 398.4 - 398.4 - - 0 - -1.71%
2002-06-25 0 0.234 - 0.234 0.226 0.234 60,000 13,920 0.2320 405.4 - 405.4 391.5 405.4 35 401.90 7.34%
2002-06-24 0 0.218 0.202 0.226 0.186 0.235 240,000 52,450 0.2185 377.6 349.9 391.5 322.2 407.1 139 378.58 -5.22%
2002-06-21 0 0.230 - 0.230 - - 0 0 - 398.4 - 398.4 - - 0 - 0.00%
2002-06-20 0 0.230 - 0.230 - - 0 0 - 398.4 - 398.4 - - 0 - 0.00%
2002-06-19 0 0.230 - 0.230 - - 0 0 - 398.4 - 398.4 - - 0 - -3.36%
2002-06-18 0 0.238 - 0.244 - - 0 0 - 412.3 - 422.7 - - 0 - 0.00%
2002-06-17 0 0.238 - 0.244 - - 0 0 - 412.3 - 422.7 - - 0 - 0.00%
2002-06-14 0 0.238 - 0.238 0.238 0.238 490,000 116,620 0.2380 412.3 - 412.3 412.3 412.3 283 412.29 -3.64%
2002-06-13 0 0.247 0.232 0.249 0.232 0.247 210,000 50,940 0.2426 427.9 401.9 431.3 401.9 427.9 121 420.21 3.35%
2002-06-12 0 0.239 0.230 0.240 0.200 0.250 630,000 138,490 0.2198 414.0 398.4 415.8 346.5 433.1 364 380.81 22.56%
2002-06-11 0 0.195 0.190 0.248 0.195 0.250 650,000 158,670 0.2441 337.8 329.1 429.6 337.8 433.1 375 422.87 -22.00%
2002-06-10 0 0.250 0.250 0.260 0.250 0.250 90,000 22,500 0.2500 433.1 433.1 450.4 433.1 433.1 52 433.08 0.00%
2002-06-07 0 0.250 - 0.265 - - 0 0 - 433.1 - 459.1 - - 0 - 0.00%
2002-06-06 0 0.250 0.250 0.265 - - 0 0 - 433.1 433.1 459.1 - - 0 - 0.00%
2002-06-05 0 0.250 0.250 0.260 - - 0 0 - 433.1 433.1 450.4 - - 0 - 0.00%
2002-06-04 0 0.250 0.250 0.260 - - 0 0 - 433.1 433.1 450.4 - - 0 - 0.00%
2002-06-03 0 0.250 0.250 0.260 0.250 0.250 100,000 25,000 0.2500 433.1 433.1 450.4 433.1 433.1 58 433.08 -3.85%
2002-05-31 0 0.260 0.260 0.265 - - 10,000 2,500 0.2500 450.4 450.4 459.1 - - 6 433.08 1.96%
2002-05-30 0 0.255 0.255 0.260 0.255 0.255 330,000 83,650 0.2535 441.7 441.7 450.4 441.7 441.7 190 439.12 0.00%
2002-05-29 0 0.255 0.255 0.265 0.255 0.255 100,000 25,500 0.2550 441.7 441.7 459.1 441.7 441.7 58 441.74 -1.92%
2002-05-28 0 0.260 0.255 0.270 0.260 0.260 100,000 26,000 0.2600 450.4 441.7 467.7 450.4 450.4 58 450.40 -3.70%
2002-05-27 0 0.270 0.255 0.270 0.250 0.270 570,000 147,600 0.2589 467.7 441.7 467.7 433.1 467.7 329 448.58 3.85%
2002-05-24 0 0.260 0.255 0.270 0.260 0.260 490,000 127,400 0.2600 450.4 441.7 467.7 450.4 450.4 283 450.40 0.00%
2002-05-23 0 0.260 0.255 0.270 0.250 0.265 22,643,869 5,674,409 0.2506 450.4 441.7 467.7 433.1 459.1 13,071 434.11 0.00%
2002-05-22 0 0.260 0.255 0.265 0.260 0.265 150,000 39,250 0.2617 450.4 441.7 459.1 450.4 459.1 87 453.29 0.00%
2002-05-21 0 0.260 0.255 0.265 0.260 0.265 500,000 131,000 0.2620 450.4 441.7 459.1 450.4 459.1 289 453.87 0.00%
2002-05-17 0 0.260 0.260 0.270 0.260 0.270 870,000 229,150 0.2634 450.4 450.4 467.7 450.4 467.7 502 456.28 0.00%
2002-05-16 0 0.260 0.260 0.275 0.260 0.275 590,000 157,750 0.2674 450.4 450.4 476.4 450.4 476.4 341 463.18 -5.45%
2002-05-15 0 0.275 0.275 0.285 0.275 0.285 660,000 184,350 0.2793 476.4 476.4 493.7 476.4 493.7 381 483.87 -1.79%
2002-05-14 0 0.280 0.280 0.290 0.280 0.295 770,000 221,200 0.2873 485.1 485.1 502.4 485.1 511.0 444 497.65 -1.75%
2002-05-13 0 0.285 0.275 0.285 0.285 0.295 2,190,000 635,150 0.2900 493.7 476.4 493.7 493.7 511.0 1,264 502.41 7.55%
2002-05-10 0 0.265 0.255 0.270 0.265 0.270 300,000 80,000 0.2667 459.1 441.7 467.7 459.1 467.7 173 461.95 1.92%
2002-05-09 0 0.260 0.255 0.270 0.260 0.265 300,000 78,500 0.2617 450.4 441.7 467.7 450.4 459.1 173 453.29 0.00%
2002-05-08 0 0.260 0.260 0.265 0.255 0.255 180,000 45,900 0.2550 450.4 450.4 459.1 441.7 441.7 104 441.74 -3.70%
2002-05-07 0 0.270 0.250 0.270 0.250 0.270 320,000 81,150 0.2536 467.7 433.1 467.7 433.1 467.7 185 439.31 0.00%
2002-05-06 0 0.270 0.255 0.270 - - 0 0 - 467.7 441.7 467.7 - - 0 - 0.00%
2002-05-03 0 0.270 0.255 0.270 0.270 0.270 170,000 45,900 0.2700 467.7 441.7 467.7 467.7 467.7 98 467.73 5.88%
2002-05-02 0 0.255 0.248 0.265 0.255 0.255 80,000 20,400 0.2550 441.7 429.6 459.1 441.7 441.7 46 441.74 -5.56%
2002-04-30 0 0.270 - 0.270 - - 0 0 - 467.7 - 467.7 - - 0 - 0.00%
2002-04-29 0 0.270 - 0.270 0.270 0.270 190,000 51,300 0.2700 467.7 - 467.7 467.7 467.7 110 467.73 3.85%
2002-04-26 0 0.260 0.260 0.270 0.260 0.270 160,000 42,100 0.2631 450.4 450.4 467.7 450.4 467.7 92 455.82 -3.70%
2002-04-25 0 0.270 0.260 0.270 0.260 0.270 630,000 167,400 0.2657 467.7 450.4 467.7 450.4 467.7 364 460.30 3.85%
2002-04-24 0 0.260 0.260 0.275 0.260 0.260 150,000 39,000 0.2600 450.4 450.4 476.4 450.4 450.4 87 450.40 -7.14%
2002-04-23 0 0.280 0.260 0.280 0.260 0.280 1,190,000 315,200 0.2649 485.1 450.4 485.1 450.4 485.1 687 458.85 5.66%
2002-04-22 0 0.265 0.265 0.280 0.265 0.285 2,540,000 678,700 0.2672 459.1 459.1 485.1 459.1 493.7 1,466 462.88 -1.85%
2002-04-19 0 0.270 0.260 0.285 0.270 0.280 400,000 108,800 0.2720 467.7 450.4 493.7 467.7 485.1 231 471.19 -3.57%
2002-04-18 0 0.280 0.275 0.280 0.270 0.280 680,000 187,100 0.2751 485.1 476.4 485.1 467.7 485.1 393 476.64 -5.08%
2002-04-17 0 0.295 0.290 0.295 0.290 0.295 220,000 64,500 0.2932 511.0 502.4 511.0 502.4 511.0 127 507.89 9.26%
2002-04-16 0 0.270 0.270 0.290 0.270 0.270 100,000 27,000 0.2700 467.7 467.7 502.4 467.7 467.7 58 467.73 -3.57%
2002-04-15 0 0.280 0.275 0.285 0.280 0.290 290,000 82,000 0.2828 485.1 476.4 493.7 485.1 502.4 167 489.83 1.82%
2002-04-12 0 0.275 0.270 0.275 0.265 0.275 1,100,000 295,650 0.2688 476.4 467.7 476.4 459.1 476.4 635 465.60 0.00%
2002-04-11 0 0.275 0.275 0.290 0.275 0.285 540,000 151,100 0.2798 476.4 476.4 502.4 476.4 493.7 312 484.73 -3.51%
2002-04-10 0 0.285 0.280 0.290 0.285 0.285 610,000 173,850 0.2850 493.7 485.1 502.4 493.7 493.7 352 493.71 -1.72%
2002-04-09 0 0.290 0.275 0.290 0.275 0.290 2,120,000 604,600 0.2852 502.4 476.4 502.4 476.4 502.4 1,224 494.04 0.00%
2002-04-08 0 0.290 0.280 0.295 0.290 0.295 970,000 285,250 0.2941 502.4 485.1 511.0 502.4 511.0 560 509.43 -3.33%
2002-04-04 0 0.300 0.295 0.300 0.300 0.300 100,000 30,000 0.3000 519.7 511.0 519.7 519.7 519.7 58 519.70 -3.23%
2002-04-03 0 0.310 0.300 0.310 0.290 0.315 610,000 186,850 0.3063 537.0 519.7 537.0 502.4 545.7 352 530.63 -1.59%
2002-04-02 0 0.315 0.305 0.315 0.315 0.325 2,910,000 920,050 0.3162 545.7 528.4 545.7 545.7 563.0 1,680 547.71 0.00%
2002-03-28 0 0.315 0.305 0.320 0.315 0.315 480,000 151,200 0.3150 545.7 528.4 554.3 545.7 545.7 277 545.68 1.61%
2002-03-27 0 0.310 0.305 0.315 0.305 0.310 310,000 96,050 0.3098 537.0 528.4 545.7 528.4 537.0 179 536.74 0.00%
2002-03-26 0 0.310 0.305 0.310 0.310 0.325 850,000 266,750 0.3138 537.0 528.4 537.0 537.0 563.0 491 543.64 -4.62%
2002-03-25 0 0.325 0.320 0.325 0.315 0.345 3,700,000 1,227,700 0.3318 563.0 554.3 563.0 545.7 597.7 2,136 574.80 -4.41%
2002-03-22 0 0.340 0.335 0.340 0.330 0.355 14,210,000 4,878,900 0.3433 589.0 580.3 589.0 571.7 615.0 8,203 594.78 -1.45%
2002-03-21 0 0.345 0.340 0.345 0.310 0.345 12,810,000 4,176,100 0.3260 597.7 589.0 597.7 537.0 597.7 7,395 564.74 7.81%
2002-03-20 0 0.320 0.310 0.320 0.315 0.330 1,470,000 468,400 0.3186 554.3 537.0 554.3 545.7 571.7 849 551.99 -3.03%
2002-03-19 0 0.330 0.320 0.330 0.320 0.330 2,490,000 812,700 0.3264 571.7 554.3 571.7 554.3 571.7 1,437 565.41 0.00%
2002-03-18 0 0.330 0.330 0.335 0.305 0.335 6,460,000 2,081,250 0.3222 571.7 571.7 580.3 528.4 580.3 3,729 558.11 10.00%
2002-03-15 0 0.300 0.300 0.305 0.295 0.310 1,000,000 300,350 0.3004 519.7 519.7 528.4 511.0 537.0 577 520.30 -4.76%
2002-03-14 0 0.315 0.305 0.315 0.300 0.315 830,000 257,900 0.3107 545.7 528.4 545.7 519.7 545.7 479 538.27 1.61%
2002-03-13 0 0.310 0.305 0.315 0.305 0.320 610,000 189,850 0.3112 537.0 528.4 545.7 528.4 554.3 352 539.15 -3.12%
2002-03-12 0 0.320 0.315 0.320 0.300 0.320 3,390,000 1,044,550 0.3081 554.3 545.7 554.3 519.7 554.3 1,957 533.78 6.67%
2002-03-11 0 0.300 0.295 0.300 0.300 0.300 1,130,000 339,000 0.3000 519.7 511.0 519.7 519.7 519.7 652 519.70 0.00%
2002-03-08 0 0.300 0.295 0.300 0.290 0.310 1,660,000 497,350 0.2996 519.7 511.0 519.7 502.4 537.0 958 519.02 -1.64%
2002-03-07 0 0.305 0.305 0.310 0.300 0.315 2,440,000 741,850 0.3040 528.4 528.4 537.0 519.7 545.7 1,409 526.69 -1.61%
2002-03-06 0 0.310 0.305 0.310 0.305 0.315 1,790,000 558,700 0.3121 537.0 528.4 537.0 528.4 545.7 1,033 540.70 -1.59%
2002-03-05 0 0.315 0.315 0.320 0.315 0.325 1,190,000 377,700 0.3174 545.7 545.7 554.3 545.7 563.0 687 549.83 -1.56%
2002-03-04 0 0.320 0.320 0.325 0.310 0.325 4,360,000 1,390,050 0.3188 554.3 554.3 563.0 537.0 563.0 2,517 552.30 3.23%
2002-03-01 0 0.310 0.305 0.310 0.305 0.310 4,290,000 1,318,950 0.3074 537.0 528.4 537.0 528.4 537.0 2,476 532.60 0.00%
2002-02-28 0 0.310 0.305 0.310 0.295 0.310 5,240,000 1,576,150 0.3008 537.0 528.4 537.0 511.0 537.0 3,025 521.07 -1.59%
2002-02-27 0 0.315 0.305 0.315 0.300 0.320 2,970,000 921,800 0.3104 545.7 528.4 545.7 519.7 554.3 1,714 537.66 1.61%
2002-02-26 0 0.310 0.305 0.315 0.300 0.320 9,080,000 2,791,300 0.3074 537.0 528.4 545.7 519.7 554.3 5,242 532.54 -1.59%
2002-02-25 0 0.315 0.310 0.315 0.275 0.320 12,030,000 3,576,850 0.2973 545.7 537.0 545.7 476.4 554.3 6,944 515.07 8.62%
2002-02-22 0 0.290 0.285 0.290 0.280 0.295 2,170,000 627,200 0.2890 502.4 493.7 502.4 485.1 511.0 1,253 500.70 1.75%
2002-02-21 0 0.285 0.285 0.290 0.280 0.295 2,850,000 812,650 0.2851 493.7 493.7 502.4 485.1 511.0 1,645 493.96 -3.39%
2002-02-20 0 0.295 0.290 0.295 0.285 0.295 4,060,000 1,184,150 0.2917 511.0 502.4 511.0 493.7 511.0 2,344 505.25 0.00%
2002-02-19 0 0.295 0.290 0.295 0.285 0.300 6,150,000 1,794,850 0.2918 511.0 502.4 511.0 493.7 519.7 3,550 505.57 0.00%
2002-02-18 0 0.295 0.295 0.300 0.265 0.300 16,700,000 4,854,250 0.2907 511.0 511.0 519.7 459.1 519.7 9,640 503.54 9.26%
2002-02-15 0 0.270 0.265 0.270 0.265 0.280 3,840,000 1,041,950 0.2713 467.7 459.1 467.7 459.1 485.1 2,217 470.05 0.00%
2002-02-11 0 0.270 0.270 0.275 0.265 0.275 6,140,000 1,672,300 0.2724 467.7 467.7 476.4 459.1 476.4 3,544 471.82 1.89%
2002-02-08 0 0.265 0.265 0.270 0.246 0.290 23,880,000 6,386,000 0.2674 459.1 459.1 467.7 426.2 502.4 13,785 463.26 -3.64%
2002-02-07 0 0.275 0.275 0.280 0.260 0.355 47,890,000 13,975,000 0.2918 476.4 476.4 485.1 450.4 615.0 27,645 505.52 -25.68%
2002-02-06 0 0.370 0.370 0.375 0.370 0.420 51,070,000 19,811,450 0.3879 641.0 641.0 649.6 641.0 727.6 29,481 672.02 -10.84%
2002-02-05 0 0.415 0.415 0.420 0.270 0.420 156,200,000 57,896,350 0.3707 718.9 718.9 727.6 467.7 727.6 90,168 642.09

Webb-site Database - Powered By Linux Group

Back to top