Jolimark Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02028  2005-06-29    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 0.138 0.138 0.148 0.136 0.138 382,000 52,168 0.1366 0.138 0.138 0.148 0.136 0.138 382,000 0.1366 0.00%
2026-03-19 0 0.138 0.130 0.138 0.130 0.138 220,000 28,834 0.1311 0.138 0.130 0.138 0.130 0.138 220,000 0.1311 3.76%
2026-03-18 0 0.133 0.130 0.133 - - 0 0 - 0.133 0.130 0.133 - - 0 - 0.00%
2026-03-17 0 0.133 0.133 0.141 0.132 0.134 626,000 83,194 0.1329 0.133 0.133 0.141 0.132 0.134 626,000 0.1329 -2.21%
2026-03-16 0 0.136 0.130 0.136 0.126 0.138 1,914,000 247,072 0.1291 0.136 0.130 0.136 0.126 0.138 1,914,000 0.1291 6.25%
2026-03-13 0 0.128 0.117 0.130 - - 0 0 - 0.128 0.117 0.130 - - 0 - 0.00%
2026-03-12 0 0.128 0.117 0.130 0.117 0.128 275,000 35,161 0.1279 0.128 0.117 0.130 0.117 0.128 275,000 0.1279 0.00%
2026-03-11 0 0.128 0.120 0.128 0.127 0.128 404,000 51,534 0.1276 0.128 0.120 0.128 0.127 0.128 404,000 0.1276 7.56%
2026-03-10 0 0.119 0.104 0.128 - - 0 0 - 0.119 0.104 0.128 - - 0 - 0.00%
2026-03-09 0 0.119 0.119 0.128 - - 0 0 - 0.119 0.119 0.128 - - 0 - 0.00%
2026-03-06 0 0.119 0.110 0.120 0.119 0.119 20,000 2,380 0.1190 0.119 0.110 0.120 0.119 0.119 20,000 0.1190 0.00%
2026-03-05 0 0.119 0.119 0.123 - - 0 0 - 0.119 0.119 0.123 - - 0 - 0.00%
2026-03-04 0 0.119 0.119 0.128 - - 0 0 - 0.119 0.119 0.128 - - 0 - 0.00%
2026-03-03 0 0.119 0.119 0.126 - - 0 0 - 0.119 0.119 0.126 - - 0 - 0.85%
2026-03-02 0 0.118 0.120 0.128 0.117 0.120 166,000 19,736 0.1189 0.118 0.120 0.128 0.117 0.120 166,000 0.1189 -6.35%
2026-02-27 0 0.126 0.126 0.129 0.125 0.126 78,000 9,816 0.1258 0.126 0.126 0.129 0.125 0.126 78,000 0.1258 -1.56%
2026-02-26 0 0.128 0.128 0.130 0.128 0.128 210,000 26,880 0.1280 0.128 0.128 0.130 0.128 0.128 210,000 0.1280 0.00%
2026-02-25 0 0.128 0.116 0.131 - - 0 0 - 0.128 0.116 0.131 - - 0 - 0.00%
2026-02-24 0 0.128 0.118 0.134 0.116 0.128 314,000 38,844 0.1237 0.128 0.118 0.134 0.116 0.128 314,000 0.1237 4.92%
2026-02-23 0 0.122 0.122 0.128 - - 0 0 - 0.122 0.122 0.128 - - 0 - 1.67%
2026-02-20 0 0.120 0.120 0.134 0.117 0.119 782,000 92,956 0.1189 0.120 0.120 0.134 0.117 0.119 782,000 0.1189 -4.76%
2026-02-16 0 0.126 0.110 0.134 - - 0 0 - 0.126 0.110 0.134 - - 0 - 0.00%
2026-02-13 0 0.126 0.126 0.132 0.126 0.132 180,000 23,028 0.1279 0.126 0.126 0.132 0.126 0.132 180,000 0.1279 -0.79%
2026-02-12 0 0.127 0.127 0.134 0.115 0.132 632,000 79,526 0.1258 0.127 0.127 0.134 0.115 0.132 632,000 0.1258 3.25%
2026-02-11 0 0.123 0.125 0.131 0.115 0.123 112,000 13,238 0.1182 0.123 0.125 0.131 0.115 0.123 112,000 0.1182 0.00%
2026-02-10 0 0.123 0.123 0.125 0.123 0.125 290,000 36,170 0.1247 0.123 0.123 0.125 0.123 0.125 290,000 0.1247 2.50%
2026-02-09 0 0.120 0.117 0.131 0.120 0.125 558,000 69,832 0.1251 0.120 0.117 0.131 0.120 0.125 558,000 0.1251 -5.51%
2026-02-06 0 0.127 0.120 0.127 0.126 0.130 158,000 20,248 0.1282 0.127 0.120 0.127 0.126 0.130 158,000 0.1282 3.25%
2026-02-05 0 0.123 0.117 0.123 0.118 0.130 216,000 25,832 0.1196 0.123 0.117 0.123 0.118 0.130 216,000 0.1196 5.13%
2026-02-04 0 0.117 0.108 0.118 0.117 0.117 232,000 27,144 0.1170 0.117 0.108 0.118 0.117 0.117 232,000 0.1170 1.74%
2026-02-03 0 0.115 0.117 0.124 0.115 0.124 226,000 27,990 0.1238 0.115 0.117 0.124 0.115 0.124 226,000 0.1238 -5.74%
2026-02-02 0 0.122 0.103 0.122 0.122 0.128 858,000 105,808 0.1233 0.122 0.103 0.122 0.122 0.128 858,000 0.1233 0.83%
2026-01-30 0 0.121 0.121 0.130 0.115 0.137 1,370,000 182,308 0.1331 0.121 0.121 0.130 0.115 0.137 1,370,000 0.1331 2.54%
2026-01-29 0 0.118 0.116 0.118 0.117 0.130 3,232,000 396,716 0.1227 0.118 0.116 0.118 0.117 0.130 3,232,000 0.1227 0.00%
2026-01-28 0 0.118 0.115 0.125 0.118 0.118 594,000 70,092 0.1180 0.118 0.115 0.125 0.118 0.118 594,000 0.1180 0.00%
2026-01-27 0 0.118 0.118 0.125 0.115 0.125 672,000 79,750 0.1187 0.118 0.118 0.125 0.115 0.125 672,000 0.1187 3.51%
2026-01-26 0 0.114 0.113 0.114 0.109 0.140 2,418,000 291,012 0.1204 0.114 0.113 0.114 0.109 0.140 2,418,000 0.1204 -0.87%
2026-01-23 0 0.115 0.105 0.116 0.103 0.120 4,204,000 469,408 0.1117 0.115 0.105 0.116 0.103 0.120 4,204,000 0.1117 11.65%
2026-01-22 0 0.103 0.089 0.103 0.089 0.110 2,476,000 249,228 0.1007 0.103 0.089 0.103 0.089 0.110 2,476,000 0.1007 10.75%
2026-01-21 0 0.093 0.081 0.093 0.080 0.095 1,048,000 88,750 0.0847 0.093 0.081 0.093 0.080 0.095 1,048,000 0.0847 13.41%
2026-01-20 0 0.082 0.075 0.082 0.077 0.082 604,000 48,904 0.0810 0.082 0.075 0.082 0.077 0.082 604,000 0.0810 1.23%
2026-01-19 0 0.081 0.075 0.081 0.078 0.082 214,000 16,812 0.0786 0.081 0.075 0.081 0.078 0.082 214,000 0.0786 2.53%
2026-01-16 0 0.079 0.077 0.079 0.076 0.082 392,000 31,078 0.0793 0.079 0.077 0.079 0.076 0.082 392,000 0.0793 0.00%
2026-01-15 0 0.079 0.073 0.079 0.075 0.081 376,000 28,766 0.0765 0.079 0.073 0.079 0.075 0.081 376,000 0.0765 2.60%
2026-01-14 0 0.077 0.073 0.077 0.076 0.080 1,290,000 100,392 0.0778 0.077 0.073 0.077 0.076 0.080 1,290,000 0.0778 -1.28%
2026-01-13 0 0.078 0.075 0.078 0.072 0.080 1,474,000 111,098 0.0754 0.078 0.075 0.078 0.072 0.080 1,474,000 0.0754 -11.36%
2026-01-09 0 0.088 0.080 0.088 0.077 0.089 946,000 74,356 0.0786 0.088 0.080 0.088 0.077 0.089 946,000 0.0786 12.82%
2026-01-08 0 0.078 0.081 0.082 0.077 0.082 602,000 46,776 0.0777 0.078 0.081 0.082 0.077 0.082 602,000 0.0777 -4.88%
2026-01-07 0 0.082 0.080 0.082 0.070 0.083 442,000 35,602 0.0805 0.082 0.080 0.082 0.070 0.083 442,000 0.0805 12.33%
2026-01-06 0 0.073 0.073 0.080 0.073 0.073 240,000 17,520 0.0730 0.073 0.073 0.080 0.073 0.073 240,000 0.0730 1.39%
2026-01-05 0 0.072 0.072 0.079 0.070 0.070 20,000 1,400 0.0700 0.072 0.072 0.079 0.070 0.070 20,000 0.0700 -8.86%
2025-12-31 0 0.079 0.063 0.095 0.079 0.079 34,000 2,686 0.0790 0.079 0.063 0.095 0.079 0.079 34,000 0.0790 0.00%
2025-12-30 0 0.079 0.072 0.079 0.079 0.080 316,000 24,966 0.0790 0.079 0.072 0.079 0.079 0.080 316,000 0.0790 -1.25%
2025-12-29 0 0.080 0.064 0.095 0.080 0.081 190,000 15,212 0.0801 0.080 0.064 0.095 0.080 0.081 190,000 0.0801 0.00%
2025-12-24 0 0.080 0.067 0.078 0.067 0.080 66,000 4,500 0.0682 0.080 0.067 0.078 0.067 0.080 66,000 0.0682 15.94%
2025-12-23 0 0.069 0.066 0.079 0.069 0.069 12,000 828 0.0690 0.069 0.066 0.079 0.069 0.069 12,000 0.0690 0.00%
2025-12-22 0 0.069 0.070 0.081 0.066 0.066 20,000 1,320 0.0660 0.069 0.070 0.081 0.066 0.066 20,000 0.0660 -14.81%
2025-12-19 0 0.081 0.064 0.081 - - 0 0 - 0.081 0.064 0.081 - - 0 - 0.00%
2025-12-18 0 0.081 0.081 0.086 0.081 0.081 224,000 18,144 0.0810 0.081 0.081 0.086 0.081 0.081 224,000 0.0810 2.53%
2025-12-17 0 0.079 0.064 0.081 0.078 0.079 718,000 56,612 0.0788 0.079 0.064 0.081 0.078 0.079 718,000 0.0788 3.95%
2025-12-16 0 0.076 0.066 0.081 0.076 0.076 100,000 7,600 0.0760 0.076 0.066 0.081 0.076 0.076 100,000 0.0760 0.00%
2025-12-15 0 0.076 0.074 0.081 0.063 0.076 104,000 7,248 0.0697 0.076 0.074 0.081 0.063 0.076 104,000 0.0697 5.56%
2025-12-12 0 0.072 0.064 0.095 - - 0 0 - 0.072 0.064 0.095 - - 0 - 0.00%
2025-12-11 0 0.072 0.064 0.096 0.072 0.073 62,000 4,514 0.0728 0.072 0.064 0.096 0.072 0.073 62,000 0.0728 -1.37%
2025-12-10 0 0.073 0.067 0.083 0.073 0.074 152,000 11,138 0.0733 0.073 0.067 0.083 0.073 0.074 152,000 0.0733 0.00%
2025-12-09 0 0.073 0.073 0.095 0.072 0.072 30,000 2,160 0.0720 0.073 0.073 0.095 0.072 0.072 30,000 0.0720 1.39%
2025-12-08 0 0.072 0.072 0.090 - - 0 0 - 0.072 0.072 0.090 - - 0 - 0.00%
2025-12-05 0 0.072 0.073 0.079 - - 0 0 - 0.072 0.073 0.079 - - 0 - 2.86%
2025-12-04 0 0.070 0.070 0.090 0.070 0.070 320,000 22,400 0.0700 0.070 0.070 0.090 0.070 0.070 320,000 0.0700 -4.11%
2025-12-03 0 0.073 0.074 0.088 - - 0 0 - 0.073 0.074 0.088 - - 0 - 0.00%
2025-12-02 0 0.073 0.073 0.091 0.071 0.072 318,000 22,772 0.0716 0.073 0.073 0.091 0.071 0.072 318,000 0.0716 -2.67%
2025-12-01 0 0.075 0.076 0.094 0.075 0.075 58,000 4,350 0.0750 0.075 0.076 0.094 0.075 0.075 58,000 0.0750 -6.25%
2025-11-28 0 0.080 0.075 0.096 0.080 0.080 20,000 1,600 0.0800 0.080 0.075 0.096 0.080 0.080 20,000 0.0800 0.00%
2025-11-27 0 0.080 0.075 0.096 - - 0 0 - 0.080 0.075 0.096 - - 0 - 0.00%
2025-11-26 0 0.080 0.080 0.095 - - 0 0 - 0.080 0.080 0.095 - - 0 - 0.00%
2025-11-25 0 0.080 0.075 0.096 - - 0 0 - 0.080 0.075 0.096 - - 0 - 0.00%
2025-11-24 0 0.080 0.076 0.096 0.080 0.080 10,000 800 0.0800 0.080 0.076 0.096 0.080 0.080 10,000 0.0800 0.00%
2025-11-21 0 0.080 0.080 0.096 0.080 0.080 2,000 160 0.0800 0.080 0.080 0.096 0.080 0.080 2,000 0.0800 -1.23%
2025-11-20 0 0.081 0.080 0.094 - - 0 0 - 0.081 0.080 0.094 - - 0 - 0.00%
2025-11-19 0 0.081 0.080 0.096 - - 0 0 - 0.081 0.080 0.096 - - 0 - 0.00%
2025-11-18 0 0.081 0.080 0.095 - - 0 0 - 0.081 0.080 0.095 - - 0 - 0.00%
2025-11-17 0 0.081 0.081 0.090 0.081 0.082 140,000 11,364 0.0812 0.081 0.081 0.090 0.081 0.082 140,000 0.0812 -7.95%
2025-11-14 0 0.088 0.080 0.088 0.090 0.090 108,000 9,720 0.0900 0.088 0.080 0.088 0.090 0.090 108,000 0.0900 -2.22%
2025-11-13 0 0.090 0.081 0.090 0.080 0.095 36,000 3,122 0.0867 0.090 0.081 0.090 0.080 0.095 36,000 0.0867 9.76%
2025-11-12 0 0.082 0.078 0.090 0.080 0.082 270,000 21,656 0.0802 0.082 0.078 0.090 0.080 0.082 270,000 0.0802 1.23%
2025-11-11 0 0.081 0.080 0.098 0.081 0.082 14,000 1,146 0.0819 0.081 0.080 0.098 0.081 0.082 14,000 0.0819 0.00%
2025-11-10 0 0.081 0.081 0.090 0.081 0.082 350,000 28,370 0.0811 0.081 0.081 0.090 0.081 0.082 350,000 0.0811 -5.81%
2025-11-07 0 0.086 0.081 0.086 - - 0 0 - 0.086 0.081 0.086 - - 0 - 0.00%
2025-11-06 0 0.086 0.083 0.105 0.083 0.087 14,000 1,254 0.0896 0.086 0.083 0.105 0.083 0.087 14,000 0.0896 0.00%
2025-11-05 0 0.086 0.087 0.099 0.084 0.090 404,000 34,404 0.0852 0.086 0.087 0.099 0.084 0.090 404,000 0.0852 -13.13%
2025-11-04 0 0.099 0.085 0.099 0.102 0.102 10,000 1,020 0.1020 0.099 0.085 0.099 0.102 0.102 10,000 0.1020 -2.94%
2025-11-03 0 0.102 0.082 0.102 0.089 0.106 22,000 2,024 0.0920 0.102 0.082 0.102 0.089 0.106 22,000 0.0920 21.43%
2025-10-31 0 0.084 0.084 0.094 0.081 0.087 200,000 16,664 0.0833 0.084 0.084 0.094 0.081 0.087 200,000 0.0833 -3.45%
2025-10-30 0 0.087 0.087 0.097 0.087 0.087 20,000 1,740 0.0870 0.087 0.087 0.097 0.087 0.087 20,000 0.0870 -4.40%
2025-10-28 0 0.091 0.086 0.098 0.090 0.099 184,000 17,136 0.0931 0.091 0.086 0.098 0.090 0.099 184,000 0.0931 -6.19%
2025-10-27 0 0.097 0.085 0.099 0.097 0.097 20,000 1,940 0.0970 0.097 0.085 0.099 0.097 0.097 20,000 0.0970 12.79%
2025-10-24 0 0.086 0.086 0.108 0.085 0.094 606,000 52,164 0.0861 0.086 0.086 0.108 0.085 0.094 606,000 0.0861 -8.51%
2025-10-23 0 0.094 0.085 0.094 0.093 0.094 24,000 2,234 0.0931 0.094 0.085 0.094 0.093 0.094 24,000 0.0931 3.30%
2025-10-22 0 0.091 0.095 0.096 0.091 0.091 2,000 182 0.0910 0.091 0.095 0.096 0.091 0.091 2,000 0.0910 3.41%
2025-10-21 0 0.088 0.085 0.090 - - 0 0 - 0.088 0.085 0.090 - - 0 - 0.00%
2025-10-20 0 0.088 0.082 0.097 - - 0 0 - 0.088 0.082 0.097 - - 0 - 0.00%
2025-10-17 0 0.088 0.087 0.088 0.087 0.088 72,000 6,326 0.0879 0.088 0.087 0.088 0.087 0.088 72,000 0.0879 -6.38%
2025-10-16 0 0.094 0.094 0.097 0.091 0.094 36,000 3,354 0.0932 0.094 0.094 0.097 0.091 0.094 36,000 0.0932 -1.05%
2025-10-15 0 0.095 0.089 0.096 - - 0 0 - 0.095 0.089 0.096 - - 0 - 0.00%
2025-10-14 0 0.095 0.088 0.096 0.093 0.095 94,000 8,766 0.0933 0.095 0.088 0.096 0.093 0.095 94,000 0.0933 4.40%
2025-10-13 0 0.091 0.091 0.106 0.082 0.094 480,000 41,984 0.0875 0.091 0.091 0.106 0.082 0.094 480,000 0.0875 -2.15%
2025-10-10 0 0.093 0.093 0.099 0.092 0.108 658,000 66,616 0.1012 0.093 0.093 0.099 0.092 0.108 658,000 0.1012 -11.43%
2025-10-09 0 0.105 0.105 0.113 0.097 0.108 990,000 103,182 0.1042 0.105 0.105 0.113 0.097 0.108 990,000 0.1042 8.25%
2025-10-08 0 0.097 0.097 0.100 0.097 0.097 18,000 1,746 0.0970 0.097 0.097 0.100 0.097 0.097 18,000 0.0970 -4.90%
2025-10-06 0 0.102 0.098 0.103 0.091 0.102 60,000 5,524 0.0921 0.102 0.098 0.103 0.091 0.102 60,000 0.0921 9.68%
2025-10-03 0 0.093 0.094 0.098 0.091 0.095 430,000 39,694 0.0923 0.093 0.094 0.098 0.091 0.095 430,000 0.0923 -5.10%
2025-10-02 0 0.098 0.096 0.098 0.091 0.102 1,102,000 108,236 0.0982 0.098 0.096 0.098 0.091 0.102 1,102,000 0.0982 -3.92%
2025-09-30 0 0.102 0.087 0.107 - - 0 0 - 0.102 0.087 0.107 - - 0 - 0.00%
2025-09-29 0 0.102 0.097 0.102 0.101 0.108 86,000 8,934 0.1039 0.102 0.097 0.102 0.101 0.108 86,000 0.1039 -0.97%
2025-09-26 0 0.103 0.099 0.104 0.099 0.103 24,000 2,404 0.1002 0.103 0.099 0.104 0.099 0.103 24,000 0.1002 1.98%
2025-09-25 0 0.101 0.098 0.105 0.100 0.101 110,000 11,030 0.1003 0.101 0.098 0.105 0.100 0.101 110,000 0.1003 -3.81%
2025-09-24 0 0.105 0.102 0.120 0.100 0.111 588,000 60,558 0.1030 0.105 0.102 0.120 0.100 0.111 588,000 0.1030 -6.25%
2025-09-23 0 0.112 0.111 0.112 0.110 0.112 540,000 60,260 0.1116 0.112 0.111 0.112 0.110 0.112 540,000 0.1116 -9.68%
2025-09-22 0 0.124 0.113 0.124 0.106 0.124 604,000 67,000 0.1109 0.124 0.113 0.124 0.106 0.124 604,000 0.1109 9.73%
2025-09-19 0 0.113 0.112 0.113 0.110 0.120 206,000 23,032 0.1118 0.113 0.112 0.113 0.110 0.120 206,000 0.1118 -5.83%
2025-09-18 0 0.120 0.101 0.125 0.120 0.128 206,000 24,926 0.1210 0.120 0.101 0.125 0.120 0.128 206,000 0.1210 0.00%
2025-09-17 0 0.120 0.115 0.126 0.120 0.120 200,000 24,000 0.1200 0.120 0.115 0.126 0.120 0.120 200,000 0.1200 0.00%
2025-09-16 0 0.120 0.114 0.120 0.114 0.122 34,000 4,082 0.1201 0.120 0.114 0.120 0.114 0.122 34,000 0.1201 0.00%
2025-09-15 0 0.120 0.120 0.127 0.119 0.119 10,000 1,190 0.1190 0.120 0.120 0.127 0.119 0.119 10,000 0.1190 1.69%
2025-09-12 0 0.118 0.120 0.134 0.118 0.127 530,000 63,816 0.1204 0.118 0.120 0.134 0.118 0.127 530,000 0.1204 -9.23%
2025-09-11 0 0.130 0.132 0.139 0.129 0.144 92,000 12,010 0.1305 0.130 0.132 0.139 0.129 0.144 92,000 0.1305 0.78%
2025-09-10 0 0.129 0.127 0.129 0.135 0.149 164,000 23,014 0.1403 0.129 0.127 0.129 0.135 0.149 164,000 0.1403 -5.15%
2025-09-09 0 0.136 0.126 0.136 0.126 0.147 1,134,000 146,794 0.1294 0.136 0.126 0.136 0.126 0.147 1,134,000 0.1294 0.74%
2025-09-08 0 0.135 0.116 0.134 0.134 0.157 184,000 25,118 0.1365 0.135 0.116 0.134 0.134 0.157 184,000 0.1365 -8.16%
2025-09-05 0 0.147 0.146 0.147 0.145 0.168 744,000 111,710 0.1501 0.147 0.146 0.147 0.145 0.168 744,000 0.1501 0.68%
2025-09-04 0 0.146 0.131 0.146 0.121 0.146 982,000 138,856 0.1414 0.146 0.131 0.146 0.121 0.146 982,000 0.1414 4.29%
2025-09-03 0 0.140 0.142 0.146 0.140 0.157 208,000 30,482 0.1465 0.140 0.142 0.146 0.140 0.157 208,000 0.1465 5.26%
2025-09-02 0 0.133 0.135 0.144 0.133 0.162 48,000 6,932 0.1444 0.133 0.135 0.144 0.133 0.162 48,000 0.1444 -6.34%
2025-09-01 0 0.142 0.137 0.142 0.142 0.151 236,000 34,316 0.1454 0.142 0.137 0.142 0.142 0.151 236,000 0.1454 -5.96%
2025-08-29 0 0.151 0.133 0.151 0.110 0.154 878,000 106,186 0.1209 0.151 0.133 0.151 0.110 0.154 878,000 0.1209 23.77%
2025-08-28 0 0.122 0.121 0.122 0.122 0.155 550,000 75,172 0.1367 0.122 0.121 0.122 0.122 0.155 550,000 0.1367 -11.59%
2025-08-27 0 0.138 0.135 0.138 0.132 0.160 730,000 99,318 0.1361 0.138 0.135 0.138 0.132 0.160 730,000 0.1361 -9.21%
2025-08-26 0 0.152 0.143 0.152 0.144 0.168 526,000 83,006 0.1578 0.152 0.143 0.152 0.144 0.168 526,000 0.1578 2.01%
2025-08-25 0 0.149 0.141 0.149 0.124 0.180 662,000 93,282 0.1409 0.149 0.141 0.149 0.124 0.180 662,000 0.1409 9.56%
2025-08-22 0 0.136 0.136 0.138 0.126 0.174 5,746,000 902,470 0.1571 0.136 0.136 0.138 0.126 0.174 5,746,000 0.1571 -2.86%
2025-08-21 0 0.140 0.130 0.140 0.135 0.145 82,000 11,298 0.1378 0.140 0.130 0.140 0.135 0.145 82,000 0.1378 3.70%
2025-08-20 0 0.135 0.125 0.135 0.122 0.135 1,440,000 181,320 0.1259 0.135 0.125 0.135 0.122 0.135 1,440,000 0.1259 -1.46%
2025-08-19 0 0.137 0.128 0.137 0.123 0.146 562,000 76,194 0.1356 0.137 0.128 0.137 0.123 0.146 562,000 0.1356 -6.16%
2025-08-18 0 0.146 0.135 0.146 0.133 0.148 558,000 80,222 0.1438 0.146 0.135 0.146 0.133 0.148 558,000 0.1438 1.39%
2025-08-15 0 0.144 0.144 0.145 0.136 0.150 1,426,000 201,612 0.1414 0.144 0.144 0.145 0.136 0.150 1,426,000 0.1414 -2.70%
2025-08-14 0 0.148 0.144 0.148 0.143 0.163 4,672,000 688,872 0.1474 0.148 0.144 0.148 0.143 0.163 4,672,000 0.1474 -5.73%
2025-08-13 0 0.157 0.156 0.157 0.136 0.223 24,936,000 3,997,198 0.1603 0.157 0.156 0.157 0.136 0.223 24,936,000 0.1603 -29.60%
2025-08-12 1 0.223 0.206 0.223 0.094 0.249 38,092,000 7,249,315 0.1903 0.223 0.206 0.223 0.094 0.249 38,092,000 0.1903 150.56%
2025-08-11 0 0.089 0.089 0.090 0.050 0.094 2,520,000 167,958 0.0667 0.089 0.089 0.090 0.050 0.094 2,520,000 0.0667 78.00%
2025-08-08 0 0.050 0.048 0.050 0.050 0.050 88,000 4,400 0.0500 0.050 0.048 0.050 0.050 0.050 88,000 0.0500 0.00%
2025-08-07 0 0.050 0.050 0.057 0.050 0.050 276,000 13,800 0.0500 0.050 0.050 0.057 0.050 0.050 276,000 0.0500 0.00%
2025-08-06 0 0.050 0.048 0.057 0.050 0.050 20,000 1,000 0.0500 0.050 0.048 0.057 0.050 0.050 20,000 0.0500 0.00%
2025-08-05 0 0.050 0.048 0.058 0.050 0.050 10,000 500 0.0500 0.050 0.048 0.058 0.050 0.050 10,000 0.0500 0.00%
2025-08-04 0 0.050 0.051 0.057 - - 0 0 - 0.050 0.051 0.057 - - 0 - 0.00%
2025-08-01 0 0.050 0.048 0.057 - - 0 0 - 0.050 0.048 0.057 - - 0 - 0.00%
2025-07-31 0 0.050 0.048 0.057 0.050 0.050 30,000 1,500 0.0500 0.050 0.048 0.057 0.050 0.050 30,000 0.0500 2.04%
2025-07-30 0 0.049 0.048 0.052 0.049 0.052 772,000 39,648 0.0514 0.049 0.048 0.052 0.049 0.052 772,000 0.0514 -10.91%
2025-07-29 0 0.055 0.047 0.055 - - 0 0 - 0.055 0.047 0.055 - - 0 - 0.00%
2025-07-28 0 0.055 0.048 0.055 - - 0 0 - 0.055 0.048 0.055 - - 0 - 0.00%
2025-07-25 0 0.055 0.055 0.056 0.054 0.054 2,000 108 0.0540 0.055 0.055 0.056 0.054 0.054 2,000 0.0540 -1.79%
2025-07-24 0 0.056 0.051 0.056 0.056 0.058 12,000 684 0.0570 0.056 0.051 0.056 0.056 0.058 12,000 0.0570 12.00%
2025-07-23 0 0.050 0.050 0.058 0.048 0.048 2,900 134 0.0462 0.050 0.050 0.058 0.048 0.048 2,900 0.0462 -9.09%
2025-07-22 0 0.055 0.048 0.055 - - 0 0 - 0.055 0.048 0.055 - - 0 - 0.00%
2025-07-21 0 0.055 0.049 0.055 - - 0 0 - 0.055 0.049 0.055 - - 0 - 0.00%
2025-07-18 0 0.055 0.048 0.055 - - 0 0 - 0.055 0.048 0.055 - - 0 - 0.00%
2025-07-17 0 0.055 0.048 0.055 - - 0 0 - 0.055 0.048 0.055 - - 0 - 0.00%
2025-07-16 0 0.055 0.047 0.055 - - 0 0 - 0.055 0.047 0.055 - - 0 - 0.00%
2025-07-15 0 0.055 0.048 0.055 - - 0 0 - 0.055 0.048 0.055 - - 0 - -5.17%
2025-07-14 0 0.058 0.049 0.058 0.058 0.058 10,000 580 0.0580 0.058 0.049 0.058 0.058 0.058 10,000 0.0580 5.45%
2025-07-11 0 0.055 0.049 0.055 0.055 0.055 56,000 3,080 0.0550 0.055 0.049 0.055 0.055 0.055 56,000 0.0550 -1.79%
2025-07-10 0 0.056 0.056 0.058 - - 0 0 - 0.056 0.056 0.058 - - 0 - 0.00%
2025-07-09 0 0.056 0.048 0.058 - - 0 0 - 0.056 0.048 0.058 - - 0 - 0.00%
2025-07-08 0 0.056 0.052 0.056 0.044 0.057 194,000 9,350 0.0482 0.056 0.052 0.056 0.044 0.057 194,000 0.0482 3.70%
2025-07-07 0 0.054 0.046 0.056 - - 478,000 23,422 0.0490 0.054 0.046 0.056 - - 478,000 0.0490 0.00%
2025-07-04 0 0.054 0.047 0.058 - - 0 0 - 0.054 0.047 0.058 - - 0 - 0.00%
2025-07-03 0 0.054 0.047 0.058 - - 0 0 - 0.054 0.047 0.058 - - 0 - 0.00%
2025-07-02 0 0.054 0.050 0.056 - - 0 0 - 0.054 0.050 0.056 - - 0 - 0.00%
2025-06-30 0 0.054 0.047 0.058 - - 0 0 - 0.054 0.047 0.058 - - 0 - 0.00%
2025-06-27 0 0.054 0.048 0.054 0.046 0.055 130,000 6,862 0.0528 0.054 0.048 0.054 0.046 0.055 130,000 0.0528 -1.82%
2025-06-26 0 0.055 0.045 0.056 0.044 0.055 156,000 8,282 0.0531 0.055 0.045 0.056 0.044 0.055 156,000 0.0531 7.84%
2025-06-25 0 0.051 0.045 0.054 - - 0 0 - 0.051 0.045 0.054 - - 0 - 0.00%
2025-06-24 0 0.051 0.044 0.054 - - 0 0 - 0.051 0.044 0.054 - - 0 - 0.00%
2025-06-23 0 0.051 0.044 0.054 - - 0 0 - 0.051 0.044 0.054 - - 0 - 0.00%
2025-06-20 0 0.051 0.045 0.054 - - 0 0 - 0.051 0.045 0.054 - - 0 - 0.00%
2025-06-19 0 0.051 0.044 0.053 - - 0 0 - 0.051 0.044 0.053 - - 0 - 0.00%
2025-06-18 0 0.051 0.044 0.053 - - 0 0 - 0.051 0.044 0.053 - - 0 - 0.00%
2025-06-17 0 0.051 0.046 0.053 - - 0 0 - 0.051 0.046 0.053 - - 0 - 0.00%
2025-06-16 0 0.051 0.045 0.053 - - 0 0 - 0.051 0.045 0.053 - - 0 - 0.00%
2025-06-13 0 0.051 0.045 0.053 - - 0 0 - 0.051 0.045 0.053 - - 0 - 0.00%
2025-06-12 0 0.051 0.045 0.053 - - 0 0 - 0.051 0.045 0.053 - - 0 - 0.00%
2025-06-11 0 0.051 0.045 0.051 - - 0 0 - 0.051 0.045 0.051 - - 0 - -3.77%
2025-06-10 0 0.053 0.046 0.053 - - 0 0 - 0.053 0.046 0.053 - - 0 - 0.00%
2025-06-09 0 0.053 0.046 0.053 - - 0 0 - 0.053 0.046 0.053 - - 0 - 0.00%
2025-06-06 0 0.053 0.045 0.053 - - 0 0 - 0.053 0.045 0.053 - - 0 - 0.00%
2025-06-05 0 0.053 0.046 0.053 - - 0 0 - 0.053 0.046 0.053 - - 0 - 0.00%
2025-06-04 0 0.053 0.046 0.053 0.044 0.053 148,000 6,894 0.0466 0.053 0.046 0.053 0.044 0.053 148,000 0.0466 3.92%
2025-06-03 0 0.051 0.045 0.053 - - 0 0 - 0.051 0.045 0.053 - - 0 - 0.00%
2025-06-02 0 0.051 0.048 0.053 - - 0 0 - 0.051 0.048 0.053 - - 0 - 0.00%
2025-05-30 0 0.051 0.044 0.053 - - 0 0 - 0.051 0.044 0.053 - - 0 - 0.00%
2025-05-29 0 0.051 0.045 0.052 0.049 0.055 68,000 3,496 0.0514 0.051 0.045 0.052 0.049 0.055 68,000 0.0514 4.08%
2025-05-28 0 0.049 0.045 0.058 - - 0 0 - 0.049 0.045 0.058 - - 0 - 0.00%
2025-05-27 0 0.049 0.045 0.058 - - 0 0 - 0.049 0.045 0.058 - - 0 - 0.00%
2025-05-26 0 0.049 0.043 0.058 - - 0 0 - 0.049 0.043 0.058 - - 0 - 0.00%
2025-05-23 0 0.049 0.043 0.050 0.043 0.049 160,000 7,260 0.0454 0.049 0.043 0.050 0.043 0.049 160,000 0.0454 11.36%
2025-05-22 0 0.044 0.043 0.051 0.044 0.044 10,000 440 0.0440 0.044 0.043 0.051 0.044 0.044 10,000 0.0440 -13.73%
2025-05-21 0 0.051 0.051 0.060 0.051 0.051 6,000 306 0.0510 0.051 0.051 0.060 0.051 0.051 6,000 0.0510 0.00%
2025-05-20 0 0.051 0.044 0.060 0.044 0.051 122,000 5,452 0.0447 0.051 0.044 0.060 0.044 0.051 122,000 0.0447 15.91%
2025-05-19 0 0.044 0.044 0.050 - - 0 0 - 0.044 0.044 0.050 - - 0 - 0.00%
2025-05-16 0 0.044 0.044 0.060 0.043 0.043 40,000 1,720 0.0430 0.044 0.044 0.060 0.043 0.043 40,000 0.0430 -6.38%
2025-05-15 0 0.047 0.047 0.060 - - 24,000 1,268 0.0528 0.047 0.047 0.060 - - 24,000 0.0528 0.00%
2025-05-14 0 0.047 0.038 0.061 - - 0 0 - 0.047 0.038 0.061 - - 0 - 0.00%
2025-05-13 0 0.047 0.047 0.061 0.047 0.047 80,000 3,760 0.0470 0.047 0.047 0.061 0.047 0.047 80,000 0.0470 -6.00%
2025-05-12 0 0.050 0.047 0.061 - - 0 0 - 0.050 0.047 0.061 - - 0 - 0.00%
2025-05-09 0 0.050 0.046 0.058 - - 0 0 - 0.050 0.046 0.058 - - 0 - 0.00%
2025-05-08 0 0.050 0.040 0.055 - - 0 0 - 0.050 0.040 0.055 - - 0 - 0.00%
2025-05-07 0 0.050 0.050 0.058 - - 0 0 - 0.050 0.050 0.058 - - 0 - 0.00%
2025-05-06 0 0.050 0.040 0.050 - - 0 0 - 0.050 0.040 0.050 - - 0 - 0.00%
2025-05-02 0 0.050 0.042 0.058 - - 0 0 - 0.050 0.042 0.058 - - 0 - 0.00%
2025-04-30 0 0.050 0.049 0.058 0.050 0.050 200,000 10,000 0.0500 0.050 0.049 0.058 0.050 0.050 200,000 0.0500 -10.71%
2025-04-29 0 0.056 0.049 0.056 0.057 0.057 176,000 10,032 0.0570 0.056 0.049 0.056 0.057 0.057 176,000 0.0570 -1.75%
2025-04-28 0 0.057 0.049 0.057 - - 0 0 - 0.057 0.049 0.057 - - 0 - -1.72%
2025-04-25 0 0.058 0.046 0.058 - - 0 0 - 0.058 0.046 0.058 - - 0 - 0.00%
2025-04-24 0 0.058 0.046 0.058 - - 0 0 - 0.058 0.046 0.058 - - 0 - -1.69%
2025-04-23 0 0.059 0.059 0.061 0.047 0.047 4,000 188 0.0470 0.059 0.059 0.061 0.047 0.047 4,000 0.0470 -1.67%
2025-04-22 0 0.060 0.047 0.061 0.060 0.060 4,000 240 0.0600 0.060 0.047 0.061 0.060 0.060 4,000 0.0600 -1.64%
2025-04-17 0 0.061 0.047 0.061 - - 0 0 - 0.061 0.047 0.061 - - 0 - 0.00%
2025-04-16 0 0.061 0.047 0.061 - - 0 0 - 0.061 0.047 0.061 - - 0 - 0.00%
2025-04-15 0 0.061 0.047 0.062 - - 0 0 - 0.061 0.047 0.062 - - 0 - 0.00%
2025-04-14 0 0.061 0.049 0.061 - - 0 0 - 0.061 0.049 0.061 - - 0 - 0.00%
2025-04-11 0 0.061 0.047 0.061 0.061 0.061 20,000 1,220 0.0610 0.061 0.047 0.061 0.061 0.061 20,000 0.0610 3.39%
2025-04-10 0 0.059 0.047 0.062 - - 0 0 - 0.059 0.047 0.062 - - 0 - 0.00%
2025-04-09 0 0.059 0.047 0.062 - - 0 0 - 0.059 0.047 0.062 - - 0 - 0.00%
2025-04-08 0 0.059 0.047 0.059 0.056 0.060 4,000 232 0.0580 0.059 0.047 0.059 0.056 0.060 4,000 0.0580 5.36%
2025-04-07 0 0.056 0.047 0.056 - - 0 0 - 0.056 0.047 0.056 - - 0 - 0.00%
2025-04-03 0 0.056 0.056 0.059 0.056 0.056 30,000 1,680 0.0560 0.056 0.056 0.059 0.056 0.056 30,000 0.0560 -5.08%
2025-04-02 0 0.059 0.047 0.062 - - 0 0 - 0.059 0.047 0.062 - - 0 - 0.00%
2025-04-01 0 0.059 0.047 0.062 - - 0 0 - 0.059 0.047 0.062 - - 0 - 0.00%
2025-03-31 0 0.059 0.048 0.060 0.048 0.063 44,000 2,444 0.0555 0.059 0.048 0.060 0.048 0.063 44,000 0.0555 7.27%
2025-03-28 0 0.055 0.047 0.055 - - 0 0 - 0.055 0.047 0.055 - - 0 - 0.00%
2025-03-27 0 0.055 0.047 0.055 - - 0 0 - 0.055 0.047 0.055 - - 0 - 0.00%
2025-03-26 0 0.055 0.047 0.055 - - 0 0 - 0.055 0.047 0.055 - - 0 - 0.00%
2025-03-25 0 0.055 0.047 0.055 - - 0 0 - 0.055 0.047 0.055 - - 0 - 0.00%
2025-03-24 0 0.055 0.047 0.055 - - 0 0 - 0.055 0.047 0.055 - - 0 - 0.00%
2025-03-21 0 0.055 0.047 0.055 0.055 0.055 34,000 1,870 0.0550 0.055 0.047 0.055 0.055 0.055 34,000 0.0550 0.00%
2025-03-20 0 0.055 0.047 0.064 - - 0 0 - 0.055 0.047 0.064 - - 0 - 0.00%
2025-03-19 0 0.055 0.047 0.055 - - 0 0 - 0.055 0.047 0.055 - - 0 - 0.00%
2025-03-18 0 0.055 0.050 0.055 0.054 0.055 298,000 16,230 0.0545 0.055 0.050 0.055 0.054 0.055 298,000 0.0545 1.85%
2025-03-17 0 0.054 0.054 0.062 - - 0 0 - 0.054 0.054 0.062 - - 0 - 0.00%
2025-03-14 0 0.054 0.052 0.064 - - 0 0 - 0.054 0.052 0.064 - - 0 - 0.00%
2025-03-13 0 0.054 0.052 0.064 - - 0 0 - 0.054 0.052 0.064 - - 0 - 0.00%
2025-03-12 0 0.054 0.052 0.064 - - 0 0 - 0.054 0.052 0.064 - - 0 - 0.00%
2025-03-11 0 0.054 0.052 0.064 - - 0 0 - 0.054 0.052 0.064 - - 0 - 0.00%
2025-03-10 0 0.054 0.054 0.060 0.054 0.054 172,000 9,288 0.0540 0.054 0.054 0.060 0.054 0.054 172,000 0.0540 -15.63%
2025-03-07 0 0.064 0.052 0.064 0.051 0.064 132,000 7,550 0.0572 0.064 0.052 0.064 0.051 0.064 132,000 0.0572 8.47%
2025-03-06 0 0.059 0.050 0.059 - - 0 0 - 0.059 0.050 0.059 - - 0 - 0.00%
2025-03-05 0 0.059 0.052 0.059 0.055 0.061 590,000 34,110 0.0578 0.059 0.052 0.059 0.055 0.061 590,000 0.0578 -10.61%
2025-03-04 0 0.066 0.055 0.066 - - 0 0 - 0.066 0.055 0.066 - - 0 - -1.49%
2025-03-03 0 0.067 0.054 0.067 0.063 0.067 4,000 260 0.0650 0.067 0.054 0.067 0.063 0.067 4,000 0.0650 1.52%
2025-02-28 0 0.066 0.060 0.066 0.055 0.066 220,000 12,170 0.0553 0.066 0.060 0.066 0.055 0.066 220,000 0.0553 10.00%
2025-02-27 0 0.060 0.058 0.060 - - 0 0 - 0.060 0.058 0.060 - - 0 - 0.00%
2025-02-26 0 0.060 0.052 0.065 0.060 0.060 80,000 4,800 0.0600 0.060 0.052 0.065 0.060 0.060 80,000 0.0600 -10.45%
2025-02-25 0 0.067 0.057 0.067 0.061 0.067 102,000 6,234 0.0611 0.067 0.057 0.067 0.061 0.067 102,000 0.0611 -2.90%
2025-02-24 0 0.069 0.060 0.069 - - 0 0 - 0.069 0.060 0.069 - - 0 - 0.00%
2025-02-21 0 0.069 0.058 0.069 0.069 0.069 4,000 276 0.0690 0.069 0.058 0.069 0.069 0.069 4,000 0.0690 0.00%
2025-02-20 0 0.069 0.052 0.069 - - 0 0 - 0.069 0.052 0.069 - - 0 - 0.00%
2025-02-19 0 0.069 0.052 0.069 - - 0 0 - 0.069 0.052 0.069 - - 0 - 0.00%
2025-02-18 0 0.069 0.052 0.069 - - 0 0 - 0.069 0.052 0.069 - - 0 - 0.00%
2025-02-17 0 0.069 0.052 0.069 0.069 0.069 134,000 9,246 0.0690 0.069 0.052 0.069 0.069 0.069 134,000 0.0690 0.00%
2025-02-14 0 0.069 0.053 0.069 - - 0 0 - 0.069 0.053 0.069 - - 0 - 0.00%
2025-02-13 0 0.069 0.060 0.069 0.067 0.069 4,000 272 0.0680 0.069 0.060 0.069 0.067 0.069 4,000 0.0680 1.47%
2025-02-12 0 0.068 0.055 0.068 - - 0 0 - 0.068 0.055 0.068 - - 0 - -1.45%
2025-02-11 0 0.069 0.055 0.069 - - 0 0 - 0.069 0.055 0.069 - - 0 - 0.00%
2025-02-10 0 0.069 0.055 0.069 0.069 0.069 4,000 276 0.0690 0.069 0.055 0.069 0.069 0.069 4,000 0.0690 9.52%
2025-02-07 0 0.063 0.055 0.063 0.063 0.063 36,000 2,268 0.0630 0.063 0.055 0.063 0.063 0.063 36,000 0.0630 0.00%
2025-02-06 0 0.063 0.055 0.067 0.055 0.063 1,170,000 70,620 0.0604 0.063 0.055 0.067 0.055 0.063 1,170,000 0.0604 3.28%
2025-02-05 0 0.061 0.056 0.061 0.059 0.062 476,000 29,352 0.0617 0.061 0.056 0.061 0.059 0.062 476,000 0.0617 12.96%
2025-02-04 0 0.054 0.053 0.059 0.054 0.054 330,000 17,820 0.0540 0.054 0.053 0.059 0.054 0.054 330,000 0.0540 -6.90%
2025-02-03 0 0.058 0.053 0.059 0.053 0.058 282,000 16,346 0.0580 0.058 0.053 0.059 0.053 0.058 282,000 0.0580 0.00%
2025-01-28 0 0.058 0.052 0.058 - - 0 0 - 0.058 0.052 0.058 - - 0 - 0.00%
2025-01-27 0 0.058 0.051 0.058 0.051 0.058 672,000 36,644 0.0545 0.058 0.051 0.058 0.051 0.058 672,000 0.0545 0.00%
2025-01-24 0 0.058 0.055 0.058 0.051 0.058 952,000 52,938 0.0556 0.058 0.055 0.058 0.051 0.058 952,000 0.0556 9.43%
2025-01-23 0 0.053 0.053 0.058 0.051 0.059 780,000 43,288 0.0555 0.053 0.053 0.058 0.051 0.059 780,000 0.0555 6.00%
2025-01-22 0 0.050 0.050 0.057 0.050 0.055 262,000 14,370 0.0548 0.050 0.050 0.057 0.050 0.055 262,000 0.0548 -3.85%
2025-01-21 0 0.052 0.051 0.057 0.051 0.059 3,130,000 171,560 0.0548 0.052 0.051 0.057 0.051 0.059 3,130,000 0.0548 -5.45%
2025-01-20 0 0.055 0.051 0.060 0.055 0.055 4,000 220 0.0550 0.055 0.051 0.060 0.055 0.055 4,000 0.0550 -1.79%
2025-01-17 0 0.056 0.051 0.059 0.051 0.061 1,468,000 82,092 0.0559 0.056 0.051 0.059 0.051 0.061 1,468,000 0.0559 -8.20%
2025-01-16 0 0.061 0.052 0.061 0.051 0.063 938,000 53,560 0.0571 0.061 0.052 0.061 0.051 0.063 938,000 0.0571 5.17%
2025-01-15 0 0.058 0.047 0.058 - - 0 0 - 0.058 0.047 0.058 - - 0 - -1.69%
2025-01-14 0 0.059 0.047 0.060 - - 0 0 - 0.059 0.047 0.060 - - 0 - 0.00%
2025-01-13 0 0.059 0.047 0.059 - - 0 0 - 0.059 0.047 0.059 - - 0 - 0.00%
2025-01-10 0 0.059 0.047 0.060 - - 0 0 - 0.059 0.047 0.060 - - 0 - 0.00%
2025-01-09 0 0.059 0.052 0.059 0.050 0.059 300,000 15,360 0.0512 0.059 0.052 0.059 0.050 0.059 300,000 0.0512 -1.67%
2025-01-08 0 0.060 0.050 0.062 - - 0 0 - 0.060 0.050 0.062 - - 0 - 0.00%
2025-01-07 0 0.060 0.050 0.062 - - 0 0 - 0.060 0.050 0.062 - - 0 - 0.00%
2025-01-06 0 0.060 0.050 0.062 - - 0 0 - 0.060 0.050 0.062 - - 0 - 0.00%
2025-01-03 0 0.060 0.051 0.062 - - 0 0 - 0.060 0.051 0.062 - - 0 - 0.00%
2025-01-02 0 0.060 0.051 0.062 - - 0 0 - 0.060 0.051 0.062 - - 0 - 0.00%
2024-12-31 0 0.060 0.051 0.062 - - 0 0 - 0.060 0.051 0.062 - - 0 - 0.00%
2024-12-30 0 0.060 0.052 0.060 0.051 0.060 24,000 1,258 0.0524 0.060 0.052 0.060 0.051 0.060 24,000 0.0524 9.09%
2024-12-27 0 0.055 0.051 0.060 - - 0 0 - 0.055 0.051 0.060 - - 0 - 0.00%
2024-12-24 0 0.055 0.050 0.062 - - 0 0 - 0.055 0.050 0.062 - - 0 - 0.00%
2024-12-23 0 0.055 0.050 0.062 - - 0 0 - 0.055 0.050 0.062 - - 0 - 0.00%
2024-12-20 0 0.055 0.050 0.062 - - 0 0 - 0.055 0.050 0.062 - - 0 - 0.00%
2024-12-19 0 0.055 0.052 0.062 - - 0 0 - 0.055 0.052 0.062 - - 0 - 0.00%
2024-12-18 0 0.055 0.052 0.062 - - 0 0 - 0.055 0.052 0.062 - - 0 - 0.00%
2024-12-17 0 0.055 0.050 0.055 - - 0 0 - 0.055 0.050 0.055 - - 0 - 0.00%
2024-12-16 0 0.055 0.050 0.062 - - 0 0 - 0.055 0.050 0.062 - - 0 - 0.00%
2024-12-13 0 0.055 0.050 0.062 - - 0 0 - 0.055 0.050 0.062 - - 0 - 0.00%
2024-12-12 0 0.055 0.052 0.060 - - 0 0 - 0.055 0.052 0.060 - - 0 - 0.00%
2024-12-11 0 0.055 0.055 0.061 0.047 0.064 964,000 53,244 0.0552 0.055 0.055 0.061 0.047 0.064 964,000 0.0552 0.00%
2024-12-10 0 0.055 0.047 0.063 - - 0 0 - 0.055 0.047 0.063 - - 0 - 0.00%
2024-12-09 0 0.055 0.045 0.056 0.055 0.063 328,000 18,150 0.0553 0.055 0.045 0.056 0.055 0.063 328,000 0.0553 0.00%
2024-12-06 0 0.055 0.048 0.055 0.042 0.055 42,000 1,906 0.0454 0.055 0.048 0.055 0.042 0.055 42,000 0.0454 0.00%
2024-12-05 0 0.055 0.041 0.062 - - 0 0 - 0.055 0.041 0.062 - - 0 - 0.00%
2024-12-04 0 0.055 0.043 0.062 - - 0 0 - 0.055 0.043 0.062 - - 0 - 0.00%
2024-12-03 0 0.055 0.044 0.062 - - 0 0 - 0.055 0.044 0.062 - - 0 - 0.00%
2024-12-02 0 0.055 0.041 0.060 - - 0 0 - 0.055 0.041 0.060 - - 0 - 0.00%
2024-11-29 0 0.055 0.041 0.062 - - 0 0 - 0.055 0.041 0.062 - - 0 - 0.00%
2024-11-28 0 0.055 0.044 0.062 - - 0 0 - 0.055 0.044 0.062 - - 0 - 0.00%
2024-11-27 0 0.055 0.043 0.055 0.056 0.056 30,000 1,680 0.0560 0.055 0.043 0.055 0.056 0.056 30,000 0.0560 -3.51%
2024-11-26 0 0.057 0.042 0.061 - - 0 0 - 0.057 0.042 0.061 - - 0 - 0.00%
2024-11-25 0 0.057 0.041 0.060 - - 0 0 - 0.057 0.041 0.060 - - 0 - 0.00%
2024-11-22 0 0.057 0.044 0.057 0.048 0.057 46,000 2,266 0.0493 0.057 0.044 0.057 0.048 0.057 46,000 0.0493 16.33%
2024-11-21 0 0.049 0.049 0.060 0.049 0.049 204,000 9,996 0.0490 0.049 0.049 0.060 0.049 0.049 204,000 0.0490 0.00%
2024-11-20 0 0.049 0.049 0.064 - - 0 0 - 0.049 0.049 0.064 - - 0 - 0.00%
2024-11-19 0 0.049 0.050 0.060 - - 0 0 - 0.049 0.050 0.060 - - 0 - 0.00%
2024-11-18 0 0.049 0.049 0.063 - - 0 0 - 0.049 0.049 0.063 - - 0 - 0.00%
2024-11-15 0 0.049 0.042 0.060 - - 0 0 - 0.049 0.042 0.060 - - 0 - 0.00%
2024-11-14 0 0.049 0.043 0.054 0.049 0.055 322,000 17,466 0.0542 0.049 0.043 0.054 0.049 0.055 322,000 0.0542 -14.04%
2024-11-13 0 0.057 0.057 0.067 0.056 0.057 46,000 2,620 0.0570 0.057 0.057 0.067 0.056 0.057 46,000 0.0570 -1.72%
2024-11-12 0 0.058 0.058 0.069 - - 0 0 - 0.058 0.058 0.069 - - 0 - 0.00%
2024-11-11 0 0.058 0.058 0.070 - - 0 0 - 0.058 0.058 0.070 - - 0 - 1.75%
2024-11-08 0 0.057 0.058 0.068 0.057 0.059 72,000 4,194 0.0583 0.057 0.058 0.068 0.057 0.059 72,000 0.0583 -21.92%
2024-11-07 0 0.073 0.073 0.075 0.068 0.068 4,000 272 0.0680 0.073 0.073 0.075 0.068 0.068 4,000 0.0680 2.82%
2024-11-06 0 0.071 0.059 0.071 - - 0 0 - 0.071 0.059 0.071 - - 0 - -2.74%
2024-11-05 0 0.073 0.058 0.075 - - 0 0 - 0.073 0.058 0.075 - - 0 - 0.00%
2024-11-04 0 0.073 0.058 0.074 - - 0 0 - 0.073 0.058 0.074 - - 0 - 0.00%
2024-11-01 0 0.073 0.058 0.074 - - 0 0 - 0.073 0.058 0.074 - - 0 - 0.00%
2024-10-31 0 0.073 0.058 0.073 - - 0 0 - 0.073 0.058 0.073 - - 0 - 0.00%
2024-10-30 0 0.073 0.058 0.074 - - 0 0 - 0.073 0.058 0.074 - - 0 - 0.00%
2024-10-29 0 0.073 0.057 0.075 - - 0 0 - 0.073 0.057 0.075 - - 0 - 0.00%
2024-10-28 0 0.073 0.054 0.073 0.074 0.074 20,000 1,480 0.0740 0.073 0.054 0.073 0.074 0.074 20,000 0.0740 -1.35%
2024-10-25 0 0.074 0.054 0.074 0.074 0.074 2,000 148 0.0740 0.074 0.054 0.074 0.074 0.074 2,000 0.0740 15.62%
2024-10-24 0 0.064 0.051 0.075 - - 0 0 - 0.064 0.051 0.075 - - 0 - 0.00%
2024-10-23 0 0.064 0.049 0.074 - - 0 0 - 0.064 0.049 0.074 - - 0 - 0.00%
2024-10-22 0 0.064 0.050 0.075 - - 0 0 - 0.064 0.050 0.075 - - 0 - 0.00%
2024-10-21 0 0.064 0.048 0.075 - - 0 0 - 0.064 0.048 0.075 - - 0 - 0.00%
2024-10-18 0 0.064 0.046 0.075 - - 4,000 256 0.0640 0.064 0.046 0.075 - - 4,000 0.0640 0.00%
2024-10-17 0 0.064 0.050 0.075 - - 0 0 - 0.064 0.050 0.075 - - 0 - 0.00%
2024-10-16 0 0.064 0.049 0.064 - - 0 0 - 0.064 0.049 0.064 - - 0 - 0.00%
2024-10-15 0 0.064 0.064 0.074 0.064 0.064 22,000 1,408 0.0640 0.064 0.064 0.074 0.064 0.064 22,000 0.0640 -3.03%
2024-10-14 0 0.066 0.060 0.075 - - 0 0 - 0.066 0.060 0.075 - - 0 - 0.00%
2024-10-10 0 0.066 0.058 0.066 0.064 0.066 32,000 2,072 0.0648 0.066 0.058 0.066 0.064 0.066 32,000 0.0648 22.22%
2024-10-09 0 0.054 0.055 0.067 0.048 0.053 68,000 3,468 0.0510 0.054 0.055 0.067 0.048 0.053 68,000 0.0510 3.85%
2024-10-08 0 0.052 0.052 0.064 0.052 0.068 610,000 38,344 0.0629 0.052 0.052 0.064 0.052 0.068 610,000 0.0629 1.96%
2024-10-07 0 0.051 0.052 0.065 - - 0 0 - 0.051 0.052 0.065 - - 0 - 4.08%
2024-10-04 0 0.049 0.047 0.065 - - 0 0 - 0.049 0.047 0.065 - - 0 - 0.00%
2024-10-03 0 0.049 0.049 0.064 0.049 0.049 16,000 784 0.0490 0.049 0.049 0.064 0.049 0.049 16,000 0.0490 0.00%
2024-10-02 0 0.049 0.051 0.065 0.046 0.050 62,000 3,088 0.0498 0.049 0.051 0.065 0.046 0.050 62,000 0.0498 -2.00%
2024-09-30 0 0.050 0.051 0.063 0.049 0.051 40,000 2,016 0.0504 0.050 0.051 0.063 0.049 0.051 40,000 0.0504 -1.96%
2024-09-27 0 0.051 0.047 0.051 - - 0 0 - 0.051 0.047 0.051 - - 0 - 0.00%
2024-09-26 0 0.051 0.046 0.051 - - 0 0 - 0.051 0.046 0.051 - - 0 - 0.00%
2024-09-25 0 0.051 0.047 0.065 - - 0 0 - 0.051 0.047 0.065 - - 0 - 0.00%
2024-09-24 0 0.051 0.046 0.065 - - 0 0 - 0.051 0.046 0.065 - - 0 - 0.00%
2024-09-23 0 0.051 0.046 0.065 - - 0 0 - 0.051 0.046 0.065 - - 0 - 0.00%
2024-09-20 0 0.051 0.046 0.065 - - 0 0 - 0.051 0.046 0.065 - - 0 - 0.00%
2024-09-19 0 0.051 0.046 0.075 - - 0 0 - 0.051 0.046 0.075 - - 0 - 0.00%
2024-09-17 0 0.051 0.046 0.074 - - 0 0 - 0.051 0.046 0.074 - - 0 - 0.00%
2024-09-16 0 0.051 0.046 0.075 - - 0 0 - 0.051 0.046 0.075 - - 0 - 0.00%
2024-09-13 0 0.051 0.046 0.056 - - 0 0 - 0.051 0.046 0.056 - - 0 - 0.00%
2024-09-12 0 0.051 0.048 0.052 0.048 0.052 372,000 19,332 0.0520 0.051 0.048 0.052 0.048 0.052 372,000 0.0520 -15.00%
2024-09-11 0 0.060 0.046 0.065 - - 0 0 - 0.060 0.046 0.065 - - 0 - 0.00%
2024-09-10 0 0.060 0.046 0.068 - - 0 0 - 0.060 0.046 0.068 - - 0 - 0.00%
2024-09-09 0 0.060 0.046 0.068 - - 0 0 - 0.060 0.046 0.068 - - 0 - 0.00%
2024-09-05 0 0.060 0.047 0.068 - - 0 0 - 0.060 0.047 0.068 - - 0 - 0.00%
2024-09-04 0 0.060 0.047 0.060 0.060 0.060 2,000 120 0.0600 0.060 0.047 0.060 0.060 0.060 2,000 0.0600 20.00%
2024-09-03 0 0.050 0.044 0.060 - - 0 0 - 0.050 0.044 0.060 - - 0 - 0.00%
2024-09-02 0 0.050 0.050 0.060 0.049 0.050 32,000 1,570 0.0491 0.050 0.050 0.060 0.049 0.050 32,000 0.0491 0.00%
2024-08-30 0 0.050 0.049 0.052 0.050 0.052 32,000 1,660 0.0519 0.050 0.049 0.052 0.050 0.052 32,000 0.0519 -5.66%
2024-08-29 0 0.053 0.052 0.074 - - 0 0 - 0.053 0.052 0.074 - - 0 - 0.00%
2024-08-28 0 0.053 0.053 0.070 - - 0 0 - 0.053 0.053 0.070 - - 0 - 1.92%
2024-08-27 0 0.052 0.052 0.074 0.051 0.051 2,000 102 0.0510 0.052 0.052 0.074 0.051 0.051 2,000 0.0510 -20.00%
2024-08-26 0 0.065 0.049 0.074 - - 0 0 - 0.065 0.049 0.074 - - 0 - 0.00%
2024-08-23 0 0.065 0.048 0.074 - - 0 0 - 0.065 0.048 0.074 - - 0 - 0.00%
2024-08-22 0 0.065 0.048 0.074 - - 0 0 - 0.065 0.048 0.074 - - 0 - 0.00%
2024-08-21 0 0.065 0.053 0.065 0.054 0.065 540,000 29,712 0.0550 0.065 0.053 0.065 0.054 0.065 540,000 0.0550 10.17%
2024-08-20 0 0.059 0.051 0.059 - - 0 0 - 0.059 0.051 0.059 - - 0 - -7.81%
2024-08-19 0 0.064 0.051 0.064 - - 0 0 - 0.064 0.051 0.064 - - 0 - -4.48%
2024-08-16 0 0.067 0.048 0.067 - - 0 0 - 0.067 0.048 0.067 - - 0 - 0.00%
2024-08-15 0 0.067 0.050 0.067 0.068 0.068 18,000 1,224 0.0680 0.067 0.050 0.067 0.068 0.068 18,000 0.0680 0.00%
2024-08-14 0 0.067 0.048 0.067 - - 0 0 - 0.067 0.048 0.067 - - 0 - 0.00%
2024-08-13 0 0.067 0.062 0.067 - - 0 0 - 0.067 0.062 0.067 - - 0 - -1.47%
2024-08-12 0 0.068 0.062 0.068 - - 0 0 - 0.068 0.062 0.068 - - 0 - 0.00%
2024-08-09 0 0.068 0.060 0.068 0.068 0.068 2,000 136 0.0680 0.068 0.060 0.068 0.068 0.068 2,000 0.0680 13.33%
2024-08-08 0 0.060 0.060 0.068 - - 0 0 - 0.060 0.060 0.068 - - 0 - 0.00%
2024-08-07 0 0.060 0.051 0.060 0.049 0.060 204,000 12,218 0.0599 0.060 0.051 0.060 0.049 0.060 204,000 0.0599 9.09%
2024-08-06 0 0.055 0.055 0.056 0.055 0.061 78,000 4,382 0.0562 0.055 0.055 0.056 0.055 0.061 78,000 0.0562 -1.79%
2024-08-05 0 0.056 0.056 0.058 0.056 0.060 8,000 456 0.0570 0.056 0.056 0.058 0.056 0.060 8,000 0.0570 -6.67%
2024-08-02 0 0.060 0.057 0.060 0.057 0.060 1,138,000 68,268 0.0600 0.060 0.057 0.060 0.057 0.060 1,138,000 0.0600 -18.92%
2024-08-01 0 0.074 - 0.076 - - 0 0 - 0.074 - 0.076 - - 0 - 0.00%
2024-07-31 0 0.074 - 0.078 - - 0 0 - 0.074 - 0.078 - - 0 - 0.00%
2024-07-30 0 0.074 - 0.075 - - 0 0 - 0.074 - 0.075 - - 0 - 0.00%
2024-07-29 0 0.074 - 0.078 - - 0 0 - 0.074 - 0.078 - - 0 - 0.00%
2024-07-26 0 0.074 - 0.077 - - 0 0 - 0.074 - 0.077 - - 0 - 0.00%
2024-07-25 0 0.074 - 0.078 - - 0 0 - 0.074 - 0.078 - - 0 - 0.00%
2024-07-24 0 0.074 - 0.078 - - 0 0 - 0.074 - 0.078 - - 0 - 0.00%
2024-07-23 0 0.074 - 0.078 - - 0 0 - 0.074 - 0.078 - - 0 - 0.00%
2024-07-22 0 0.074 0.068 0.074 0.075 0.076 14,000 1,054 0.0753 0.074 0.068 0.074 0.075 0.076 14,000 0.0753 8.82%
2024-07-19 0 0.068 0.048 0.070 - - 0 0 - 0.068 0.048 0.070 - - 0 - 0.00%
2024-07-18 0 0.068 0.052 0.068 0.063 0.068 38,000 2,506 0.0659 0.068 0.052 0.068 0.063 0.068 38,000 0.0659 6.25%
2024-07-17 0 0.064 0.064 0.078 0.063 0.063 60,000 3,780 0.0630 0.064 0.064 0.078 0.063 0.063 60,000 0.0630 -20.00%
2024-07-16 0 0.080 0.063 0.080 - - 0 0 - 0.080 0.063 0.080 - - 0 - -1.23%
2024-07-15 0 0.081 0.063 0.081 - - 0 0 - 0.081 0.063 0.081 - - 0 - -2.41%
2024-07-12 0 0.083 0.063 0.083 - - 0 0 - 0.083 0.063 0.083 - - 0 - -1.19%
2024-07-11 0 0.084 0.063 0.084 - - 0 0 - 0.084 0.063 0.084 - - 0 - -1.18%
2024-07-10 0 0.085 - 0.085 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2024-07-09 0 0.085 - 0.085 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2024-07-08 0 0.085 0.063 0.085 - - 0 0 - 0.085 0.063 0.085 - - 0 - -1.16%
2024-07-05 0 0.086 0.063 0.086 - - 0 0 - 0.086 0.063 0.086 - - 0 - 0.00%
2024-07-04 0 0.086 0.052 0.086 - - 0 0 - 0.086 0.052 0.086 - - 0 - 0.00%
2024-07-03 0 0.086 0.052 0.086 - - 0 0 - 0.086 0.052 0.086 - - 0 - 0.00%
2024-07-02 0 0.086 0.053 0.086 - - 0 0 - 0.086 0.053 0.086 - - 0 - 0.00%
2024-06-28 0 0.086 0.063 0.086 - - 0 0 - 0.086 0.063 0.086 - - 0 - 0.00%
2024-06-27 0 0.086 0.063 0.086 - - 0 0 - 0.086 0.063 0.086 - - 0 - 0.00%
2024-06-26 0 0.086 0.063 0.086 - - 0 0 - 0.086 0.063 0.086 - - 0 - 0.00%
2024-06-25 0 0.086 0.052 0.086 - - 0 0 - 0.086 0.052 0.086 - - 0 - 0.00%
2024-06-24 0 0.086 0.055 0.086 - - 0 0 - 0.086 0.055 0.086 - - 0 - 0.00%
2024-06-21 0 0.086 0.052 0.086 - - 0 0 - 0.086 0.052 0.086 - - 0 - 0.00%
2024-06-20 0 0.086 0.053 0.087 - - 0 0 - 0.086 0.053 0.087 - - 0 - 0.00%
2024-06-19 0 0.086 0.071 0.085 0.054 0.088 390,000 28,842 0.0740 0.086 0.071 0.085 0.054 0.088 390,000 0.0740 34.37%
2024-06-18 0 0.064 0.064 0.080 0.064 0.068 134,000 9,096 0.0679 0.064 0.064 0.080 0.064 0.068 134,000 0.0679 -13.51%
2024-06-17 0 0.074 0.063 0.075 0.070 0.076 244,000 18,214 0.0746 0.074 0.063 0.075 0.070 0.076 244,000 0.0746 -3.90%
2024-06-14 0 0.077 0.070 - - - 0 0 - 0.077 0.070 - - - 0 - 0.00%
2024-06-13 0 0.077 0.077 0.089 - - 0 0 - 0.077 0.077 0.089 - - 0 - 0.00%
2024-06-12 0 0.077 0.070 0.094 - - 0 0 - 0.077 0.070 0.094 - - 0 - 0.00%
2024-06-11 0 0.077 0.070 0.077 - - 0 0 - 0.077 0.070 0.077 - - 0 - 0.00%
2024-06-07 0 0.077 0.077 0.089 0.077 0.077 150,000 11,550 0.0770 0.077 0.077 0.089 0.077 0.077 150,000 0.0770 -1.28%
2024-06-06 0 0.078 0.077 0.089 - - 0 0 - 0.078 0.077 0.089 - - 0 - 0.00%
2024-06-05 0 0.078 0.077 0.089 - - 0 0 - 0.078 0.077 0.089 - - 0 - 0.00%
2024-06-04 0 0.078 0.078 0.090 0.070 0.070 6,000 420 0.0700 0.078 0.078 0.090 0.070 0.070 6,000 0.0700 -13.33%
2024-06-03 0 0.090 0.070 0.094 - - 0 0 - 0.090 0.070 0.094 - - 0 - 0.00%
2024-05-31 0 0.090 0.062 0.095 0.070 0.090 128,000 11,248 0.0879 0.090 0.062 0.095 0.070 0.090 128,000 0.0879 13.92%
2024-05-30 0 0.079 0.061 0.082 - - 0 0 - 0.079 0.061 0.082 - - 0 - 0.00%
2024-05-29 0 0.079 0.061 0.082 - - 0 0 - 0.079 0.061 0.082 - - 0 - 0.00%
2024-05-28 0 0.079 0.061 0.082 - - 0 0 - 0.079 0.061 0.082 - - 0 - 0.00%
2024-05-27 0 0.079 0.061 0.082 - - 0 0 - 0.079 0.061 0.082 - - 0 - 0.00%
2024-05-24 0 0.079 0.062 0.082 - - 0 0 - 0.079 0.062 0.082 - - 0 - 0.00%
2024-05-23 0 0.079 0.061 0.082 - - 0 0 - 0.079 0.061 0.082 - - 0 - 0.00%
2024-05-22 0 0.079 0.061 0.090 - - 0 0 - 0.079 0.061 0.090 - - 0 - 0.00%
2024-05-21 0 0.079 0.061 0.090 - - 0 0 - 0.079 0.061 0.090 - - 0 - 0.00%
2024-05-20 0 0.079 0.061 0.090 - - 0 0 - 0.079 0.061 0.090 - - 0 - 0.00%
2024-05-17 0 0.079 0.061 0.090 - - 0 0 - 0.079 0.061 0.090 - - 0 - 0.00%
2024-05-16 0 0.079 0.061 0.079 - - 0 0 - 0.079 0.061 0.079 - - 0 - 0.00%
2024-05-14 0 0.079 0.062 0.090 - - 0 0 - 0.079 0.062 0.090 - - 0 - 0.00%
2024-05-13 0 0.079 0.063 0.079 - - 0 0 - 0.079 0.063 0.079 - - 0 - 0.00%
2024-05-10 0 0.079 0.063 0.090 - - 0 0 - 0.079 0.063 0.090 - - 0 - 0.00%
2024-05-09 0 0.079 0.063 0.090 - - 0 0 - 0.079 0.063 0.090 - - 0 - 0.00%
2024-05-08 0 0.079 0.063 0.090 - - 0 0 - 0.079 0.063 0.090 - - 0 - 0.00%
2024-05-07 0 0.079 0.063 0.090 - - 0 0 - 0.079 0.063 0.090 - - 0 - 0.00%
2024-05-06 0 0.079 0.063 0.090 - - 0 0 - 0.079 0.063 0.090 - - 0 - 0.00%
2024-05-03 0 0.079 0.063 0.090 - - 0 0 - 0.079 0.063 0.090 - - 0 - 0.00%
2024-05-02 0 0.079 0.063 0.090 - - 0 0 - 0.079 0.063 0.090 - - 0 - 0.00%
2024-04-30 0 0.079 0.063 0.090 - - 0 0 - 0.079 0.063 0.090 - - 0 - 0.00%
2024-04-29 0 0.079 0.063 0.090 - - 0 0 - 0.079 0.063 0.090 - - 0 - 0.00%
2024-04-26 0 0.079 0.064 0.090 - - 0 0 - 0.079 0.064 0.090 - - 0 - 0.00%
2024-04-25 0 0.079 0.063 0.090 - - 0 0 - 0.079 0.063 0.090 - - 0 - 0.00%
2024-04-24 0 0.079 0.063 0.090 - - 0 0 - 0.079 0.063 0.090 - - 0 - 0.00%
2024-04-23 0 0.079 0.063 0.090 - - 0 0 - 0.079 0.063 0.090 - - 0 - 0.00%
2024-04-22 0 0.079 0.062 0.090 - - 0 0 - 0.079 0.062 0.090 - - 0 - 0.00%
2024-04-19 0 0.079 0.060 0.079 0.080 0.085 28,000 2,262 0.0808 0.079 0.060 0.079 0.080 0.085 28,000 0.0808 8.22%
2024-04-18 0 0.073 0.057 0.080 - - 0 0 - 0.073 0.057 0.080 - - 0 - 0.00%
2024-04-17 0 0.073 0.073 0.080 - - 0 0 - 0.073 0.073 0.080 - - 0 - 0.00%
2024-04-16 0 0.073 0.073 0.080 0.073 0.073 20,000 1,460 0.0730 0.073 0.073 0.080 0.073 0.073 20,000 0.0730 4.29%
2024-04-15 0 0.070 0.056 0.074 - - 0 0 - 0.070 0.056 0.074 - - 0 - 0.00%
2024-04-12 0 0.070 0.070 0.074 0.065 0.069 100,000 6,892 0.0689 0.070 0.070 0.074 0.065 0.069 100,000 0.0689 -7.89%
2024-04-11 0 0.076 0.076 0.108 0.073 0.074 6,000 440 0.0733 0.076 0.076 0.108 0.073 0.074 6,000 0.0733 -16.48%
2024-04-10 0 0.091 0.072 0.110 - - 0 0 - 0.091 0.072 0.110 - - 0 - 0.00%
2024-04-09 0 0.091 0.076 0.110 0.091 0.091 106,000 9,646 0.0910 0.091 0.076 0.110 0.091 0.091 106,000 0.0910 -16.51%
2024-04-08 0 0.109 0.076 0.110 - - 0 0 - 0.109 0.076 0.110 - - 0 - 0.00%
2024-04-05 0 0.109 - 0.110 - - 0 0 - 0.109 - 0.110 - - 0 - 0.00%
2024-04-03 0 0.109 - 0.110 - - 0 0 - 0.109 - 0.110 - - 0 - 0.00%
2024-04-02 0 0.109 - 0.110 - - 0 0 - 0.109 - 0.110 - - 0 - 0.00%
2024-03-28 0 0.109 - 0.110 - - 0 0 - 0.109 - 0.110 - - 0 - 0.00%
2024-03-27 0 0.109 - 0.110 - - 0 0 - 0.109 - 0.110 - - 0 - 0.00%
2024-03-26 0 0.109 0.079 0.110 0.090 0.109 182,000 16,418 0.0902 0.109 0.079 0.110 0.090 0.109 182,000 0.0902 2.83%
2024-03-25 0 0.106 - 0.110 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2024-03-22 0 0.106 - 0.106 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
2024-03-21 0 0.106 - 0.106 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
2024-03-20 0 0.106 - 0.110 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2024-03-19 0 0.106 - 0.110 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2024-03-18 0 0.106 0.034 0.110 - - 0 0 - 0.106 0.034 0.110 - - 0 - 0.00%
2024-03-15 0 0.106 - 0.110 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2024-03-14 0 0.106 - 0.110 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2024-03-13 0 0.106 - 0.110 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2024-03-12 0 0.106 - 0.105 - - 0 0 - 0.106 - 0.105 - - 0 - 0.00%
2024-03-11 0 0.106 - 0.110 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2024-03-08 0 0.106 - 0.110 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2024-03-07 0 0.106 - 0.110 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2024-03-06 0 0.106 - 0.110 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2024-03-05 0 0.106 - 0.110 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2024-03-04 0 0.106 - 0.110 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2024-03-01 0 0.106 - 0.110 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2024-02-29 0 0.106 - 0.110 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2024-02-28 0 0.106 - 0.110 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2024-02-27 0 0.106 - 0.110 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2024-02-26 0 0.106 - 0.110 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2024-02-23 0 0.106 - 0.110 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2024-02-22 0 0.106 - 0.110 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2024-02-21 0 0.106 0.073 0.106 0.090 0.109 6,000 578 0.0963 0.106 0.073 0.106 0.090 0.109 6,000 0.0963 17.78%
2024-02-20 0 0.090 0.070 0.110 - - 0 0 - 0.090 0.070 0.110 - - 0 - 0.00%
2024-02-19 0 0.090 0.070 0.110 - - 0 0 - 0.090 0.070 0.110 - - 0 - 0.00%
2024-02-16 0 0.090 0.070 0.110 - - 0 0 - 0.090 0.070 0.110 - - 0 - 0.00%
2024-02-15 0 0.090 0.073 0.107 - - 0 0 - 0.090 0.073 0.107 - - 0 - 0.00%
2024-02-14 0 0.090 0.070 0.107 - - 0 0 - 0.090 0.070 0.107 - - 0 - 0.00%
2024-02-09 0 0.090 0.070 0.107 - - 0 0 - 0.090 0.070 0.107 - - 0 - 0.00%
2024-02-08 0 0.090 0.070 0.107 - - 0 0 - 0.090 0.070 0.107 - - 0 - 0.00%
2024-02-07 0 0.090 0.070 0.107 - - 0 0 - 0.090 0.070 0.107 - - 0 - 0.00%
2024-02-06 0 0.090 0.070 0.107 - - 0 0 - 0.090 0.070 0.107 - - 0 - 0.00%
2024-02-05 0 0.090 0.070 0.107 - - 0 0 - 0.090 0.070 0.107 - - 0 - 0.00%
2024-02-02 0 0.090 0.070 0.107 - - 0 0 - 0.090 0.070 0.107 - - 0 - 0.00%
2024-02-01 0 0.090 0.070 0.107 - - 0 0 - 0.090 0.070 0.107 - - 0 - 0.00%
2024-01-31 0 0.090 0.070 0.107 - - 0 0 - 0.090 0.070 0.107 - - 0 - 0.00%
2024-01-30 0 0.090 0.070 0.107 - - 0 0 - 0.090 0.070 0.107 - - 0 - 0.00%
2024-01-29 0 0.090 0.070 0.110 - - 0 0 - 0.090 0.070 0.110 - - 0 - 0.00%
2024-01-26 0 0.090 0.070 0.110 - - 0 0 - 0.090 0.070 0.110 - - 0 - 0.00%
2024-01-25 0 0.090 0.070 0.110 - - 0 0 - 0.090 0.070 0.110 - - 0 - 0.00%
2024-01-24 0 0.090 0.070 0.110 - - 0 0 - 0.090 0.070 0.110 - - 0 - 0.00%
2024-01-23 0 0.090 0.070 0.110 - - 0 0 - 0.090 0.070 0.110 - - 0 - 0.00%
2024-01-22 0 0.090 0.070 0.110 - - 0 0 - 0.090 0.070 0.110 - - 0 - 0.00%
2024-01-19 0 0.090 0.070 0.110 - - 0 0 - 0.090 0.070 0.110 - - 0 - 0.00%
2024-01-18 0 0.090 0.070 0.110 - - 0 0 - 0.090 0.070 0.110 - - 0 - 0.00%
2024-01-17 0 0.090 0.070 0.110 - - 0 0 - 0.090 0.070 0.110 - - 0 - 0.00%
2024-01-16 0 0.090 0.071 0.110 - - 0 0 - 0.090 0.071 0.110 - - 0 - 0.00%
2024-01-15 0 0.090 0.071 0.110 - - 0 0 - 0.090 0.071 0.110 - - 0 - 0.00%
2024-01-12 0 0.090 0.072 0.110 - - 0 0 - 0.090 0.072 0.110 - - 0 - 0.00%
2024-01-11 0 0.090 0.072 0.110 - - 0 0 - 0.090 0.072 0.110 - - 0 - 0.00%
2024-01-10 0 0.090 0.072 0.110 - - 0 0 - 0.090 0.072 0.110 - - 0 - 0.00%
2024-01-09 0 0.090 0.071 0.110 - - 0 0 - 0.090 0.071 0.110 - - 0 - 0.00%
2024-01-08 0 0.090 0.071 0.110 - - 0 0 - 0.090 0.071 0.110 - - 0 - 0.00%
2024-01-05 0 0.090 0.073 0.108 - - 0 0 - 0.090 0.073 0.108 - - 0 - 0.00%
2024-01-04 0 0.090 0.071 0.108 - - 0 0 - 0.090 0.071 0.108 - - 0 - 0.00%
2024-01-03 0 0.090 0.071 0.108 - - 0 0 - 0.090 0.071 0.108 - - 0 - 0.00%
2024-01-02 0 0.090 0.071 0.108 - - 0 0 - 0.090 0.071 0.108 - - 0 - 0.00%
2023-12-29 0 0.090 0.075 0.107 - - 0 0 - 0.090 0.075 0.107 - - 0 - 0.00%
2023-12-28 0 0.090 0.071 0.108 - - 0 0 - 0.090 0.071 0.108 - - 0 - 0.00%
2023-12-27 0 0.090 0.071 0.108 - - 0 0 - 0.090 0.071 0.108 - - 0 - 0.00%
2023-12-22 0 0.090 0.075 0.108 - - 0 0 - 0.090 0.075 0.108 - - 0 - 0.00%
2023-12-21 0 0.090 0.075 0.107 0.090 0.090 36,000 3,240 0.0900 0.090 0.075 0.107 0.090 0.090 36,000 0.0900 -7.22%
2023-12-20 0 0.097 0.076 0.107 - - 0 0 - 0.097 0.076 0.107 - - 0 - 0.00%
2023-12-19 0 0.097 0.076 0.107 - - 0 0 - 0.097 0.076 0.107 - - 0 - 0.00%
2023-12-18 0 0.097 0.076 0.097 - - 0 0 - 0.097 0.076 0.097 - - 0 - 0.00%
2023-12-15 0 0.097 0.076 0.107 - - 0 0 - 0.097 0.076 0.107 - - 0 - 0.00%
2023-12-14 0 0.097 0.075 0.097 - - 0 0 - 0.097 0.075 0.097 - - 0 - 0.00%
2023-12-13 0 0.097 0.080 0.108 0.075 0.097 54,000 4,750 0.0880 0.097 0.080 0.108 0.075 0.097 54,000 0.0880 25.97%
2023-12-12 0 0.077 0.077 0.087 0.075 0.077 130,000 9,800 0.0754 0.077 0.077 0.087 0.075 0.077 130,000 0.0754 -17.20%
2023-12-11 0 0.093 0.083 0.093 0.093 0.093 70,000 6,510 0.0930 0.093 0.083 0.093 0.093 0.093 70,000 0.0930 -12.26%
2023-12-08 0 0.106 0.095 0.107 - - 0 0 - 0.106 0.095 0.107 - - 0 - 0.00%
2023-12-07 0 0.106 0.073 0.107 - - 0 0 - 0.106 0.073 0.107 - - 0 - 0.00%
2023-12-06 0 0.106 0.093 0.106 - - 0 0 - 0.106 0.093 0.106 - - 0 - 0.00%
2023-12-05 0 0.106 0.085 0.107 - - 0 0 - 0.106 0.085 0.107 - - 0 - 0.00%
2023-12-04 0 0.106 0.090 0.107 - - 0 0 - 0.106 0.090 0.107 - - 0 - 0.00%
2023-12-01 0 0.106 0.058 0.107 - - 0 0 - 0.106 0.058 0.107 - - 0 - 0.00%
2023-11-30 0 0.106 0.068 0.107 - - 0 0 - 0.106 0.068 0.107 - - 0 - 0.00%
2023-11-29 0 0.106 0.050 0.107 - - 0 0 - 0.106 0.050 0.107 - - 0 - 0.00%
2023-11-28 0 0.106 0.060 0.107 - - 0 0 - 0.106 0.060 0.107 - - 0 - 0.00%
2023-11-27 0 0.106 0.061 0.107 - - 0 0 - 0.106 0.061 0.107 - - 0 - 0.00%
2023-11-24 0 0.106 - 0.107 - - 0 0 - 0.106 - 0.107 - - 0 - 0.00%
2023-11-23 0 0.106 0.078 0.107 - - 0 0 - 0.106 0.078 0.107 - - 0 - 0.00%
2023-11-22 0 0.106 - 0.107 - - 0 0 - 0.106 - 0.107 - - 0 - 0.00%
2023-11-21 0 0.106 - 0.107 - - 0 0 - 0.106 - 0.107 - - 0 - 0.00%
2023-11-20 0 0.106 - 0.107 - - 0 0 - 0.106 - 0.107 - - 0 - 0.00%
2023-11-17 0 0.106 0.079 0.107 - - 0 0 - 0.106 0.079 0.107 - - 0 - 0.00%
2023-11-16 0 0.106 - 0.107 - - 0 0 - 0.106 - 0.107 - - 0 - 0.00%
2023-11-15 0 0.106 0.079 0.107 0.095 0.106 48,000 4,626 0.0964 0.106 0.079 0.107 0.095 0.106 48,000 0.0964 11.58%
2023-11-14 0 0.095 0.095 0.107 0.095 0.095 4,000 380 0.0950 0.095 0.095 0.107 0.095 0.095 4,000 0.0950 0.00%
2023-11-13 0 0.095 0.095 0.107 0.079 0.095 8,000 664 0.0830 0.095 0.095 0.107 0.079 0.095 8,000 0.0830 0.00%
2023-11-10 0 0.095 0.078 0.095 - - 0 0 - 0.095 0.078 0.095 - - 0 - 0.00%
2023-11-09 0 0.095 0.084 0.099 0.082 0.095 50,000 4,514 0.0903 0.095 0.084 0.099 0.082 0.095 50,000 0.0903 15.85%
2023-11-08 0 0.082 0.082 - - - 0 0 - 0.082 0.082 - - - 0 - 1.23%
2023-11-07 0 0.081 0.081 0.098 0.073 0.078 52,000 3,806 0.0732 0.081 0.081 0.098 0.073 0.078 52,000 0.0732 -20.59%
2023-11-06 0 0.102 0.063 0.107 - - 0 0 - 0.102 0.063 0.107 - - 0 - 0.00%
2023-11-03 0 0.102 0.101 0.107 0.095 0.107 90,000 8,752 0.0972 0.102 0.101 0.107 0.095 0.107 90,000 0.0972 4.08%
2023-11-02 0 0.098 - 0.107 - - 0 0 - 0.098 - 0.107 - - 0 - 0.00%
2023-11-01 0 0.098 - 0.098 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2023-10-31 0 0.098 - 0.098 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2023-10-30 0 0.098 - 0.098 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2023-10-27 0 0.098 - 0.098 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2023-10-26 0 0.098 0.072 0.098 - - 0 0 - 0.098 0.072 0.098 - - 0 - 0.00%
2023-10-25 0 0.098 0.072 0.098 - - 0 0 - 0.098 0.072 0.098 - - 0 - 0.00%
2023-10-24 0 0.098 0.084 0.102 0.071 0.098 84,000 8,088 0.0963 0.098 0.084 0.102 0.071 0.098 84,000 0.0963 30.67%
2023-10-20 0 0.075 0.070 - 0.075 0.075 78,000 5,850 0.0750 0.075 0.070 - 0.075 0.075 78,000 0.0750 -3.85%
2023-10-19 0 0.078 0.070 0.078 - - 0 0 - 0.078 0.070 0.078 - - 0 - -2.50%
2023-10-18 0 0.080 0.072 0.103 - - 0 0 - 0.080 0.072 0.103 - - 0 - 0.00%
2023-10-17 0 0.080 0.073 - - - 0 0 - 0.080 0.073 - - - 0 - 0.00%
2023-10-16 0 0.080 0.080 - - - 0 0 - 0.080 0.080 - - - 0 - 0.00%
2023-10-13 0 0.080 0.080 0.100 - - 0 0 - 0.080 0.080 0.100 - - 0 - 2.56%
2023-10-12 0 0.078 0.078 0.109 - - 0 0 - 0.078 0.078 0.109 - - 0 - 0.00%
2023-10-11 0 0.078 0.078 0.110 0.071 0.072 158,000 11,646 0.0737 0.078 0.078 0.110 0.071 0.072 158,000 0.0737 -6.02%
2023-10-10 0 0.083 0.083 0.108 0.083 0.083 106,000 10,540 0.0994 0.083 0.083 0.108 0.083 0.083 106,000 0.0994 -24.55%
2023-10-09 0 0.110 0.092 0.110 - - 0 0 - 0.110 0.092 0.110 - - 0 - 0.00%
2023-10-06 0 0.110 0.092 0.110 0.086 0.200 1,432,000 137,196 0.0958 0.110 0.092 0.110 0.086 0.200 1,432,000 0.0958 20.88%
2023-10-05 0 0.091 0.073 - - - 0 0 - 0.091 0.073 - - - 0 - 0.00%
2023-10-04 0 0.091 0.091 0.120 0.091 0.110 132,000 14,482 0.1097 0.091 0.091 0.120 0.091 0.110 132,000 0.1097 -17.27%
2023-10-03 0 0.110 0.090 - - - 0 0 - 0.110 0.090 - - - 0 - 0.00%
2023-09-29 0 0.110 0.110 - 0.080 0.110 360,000 39,540 0.1098 0.110 0.110 - 0.080 0.110 360,000 0.1098 0.00%
2023-09-28 0 0.110 0.105 0.110 0.110 0.110 174,000 19,140 0.1100 0.110 0.105 0.110 0.110 0.110 174,000 0.1100 -22.54%
2023-09-27 0 0.142 - 0.142 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2023-09-26 0 0.142 - 0.142 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2023-09-25 0 0.142 - 0.142 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2023-09-22 0 0.142 - 0.142 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2023-09-21 0 0.142 - 0.143 - - 0 0 - 0.142 - 0.143 - - 0 - 0.00%
2023-09-20 0 0.142 - 0.142 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2023-09-19 0 0.142 - 0.142 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2023-09-18 0 0.142 - 0.142 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2023-09-15 0 0.142 - 0.143 - - 0 0 - 0.142 - 0.143 - - 0 - 0.00%
2023-09-14 0 0.142 - 0.142 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2023-09-13 0 0.142 - 0.143 - - 0 0 - 0.142 - 0.143 - - 0 - 0.00%
2023-09-12 0 0.142 - 0.143 - - 0 0 - 0.142 - 0.143 - - 0 - 0.00%
2023-09-11 0 0.142 - 0.142 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2023-09-07 0 0.142 0.105 0.140 - - 0 0 - 0.142 0.105 0.140 - - 0 - 0.00%
2023-09-06 0 0.142 - 0.142 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2023-09-05 0 0.142 - 0.142 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2023-09-04 0 0.142 - 0.140 - - 0 0 - 0.142 - 0.140 - - 0 - 0.00%
2023-08-31 0 0.142 0.040 0.141 0.130 0.143 34,000 4,502 0.1324 0.142 0.040 0.141 0.130 0.143 34,000 0.1324 18.33%
2023-08-30 0 0.120 - 0.154 - - 0 0 - 0.120 - 0.154 - - 0 - 0.00%
2023-08-29 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2023-08-28 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2023-08-25 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2023-08-24 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2023-08-23 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2023-08-22 0 0.120 - 0.120 0.120 0.120 16,000 1,920 0.1200 0.120 - 0.120 0.120 0.120 16,000 0.1200 0.00%
2023-08-21 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2023-08-18 0 0.120 0.120 0.134 0.120 0.120 12,000 1,440 0.1200 0.120 0.120 0.134 0.120 0.120 12,000 0.1200 -11.11%
2023-08-17 0 0.135 - 0.153 - - 0 0 - 0.135 - 0.153 - - 0 - 0.00%
2023-08-16 0 0.135 - 0.153 - - 0 0 - 0.135 - 0.153 - - 0 - 0.00%
2023-08-15 0 0.135 - 0.153 - - 0 0 - 0.135 - 0.153 - - 0 - 0.00%
2023-08-14 0 0.135 - 0.152 - - 0 0 - 0.135 - 0.152 - - 0 - 0.00%
2023-08-11 0 0.135 0.081 0.155 - - 0 0 - 0.135 0.081 0.155 - - 0 - 0.00%
2023-08-10 0 0.135 0.041 0.155 - - 0 0 - 0.135 0.041 0.155 - - 0 - 0.00%
2023-08-09 0 0.135 - 0.135 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2023-08-08 0 0.135 0.076 0.135 - - 0 0 - 0.135 0.076 0.135 - - 0 - 0.00%
2023-08-07 0 0.135 0.031 0.155 - - 0 0 - 0.135 0.031 0.155 - - 0 - 0.00%
2023-08-04 0 0.135 0.051 0.155 - - 0 0 - 0.135 0.051 0.155 - - 0 - 0.00%
2023-08-03 0 0.135 0.075 0.155 - - 0 0 - 0.135 0.075 0.155 - - 0 - 0.00%
2023-08-02 0 0.135 0.115 0.135 0.135 0.135 70,000 9,450 0.1350 0.135 0.115 0.135 0.135 0.135 70,000 0.1350 -3.57%
2023-08-01 0 0.140 0.105 0.158 - - 0 0 - 0.140 0.105 0.158 - - 0 - 0.00%
2023-07-31 0 0.140 0.024 0.154 - - 0 0 - 0.140 0.024 0.154 - - 0 - 0.00%
2023-07-28 0 0.140 0.140 0.154 0.125 0.125 2,000 250 0.1250 0.140 0.140 0.154 0.125 0.125 2,000 0.1250 0.00%
2023-07-27 0 0.140 0.101 0.154 - - 0 0 - 0.140 0.101 0.154 - - 0 - 0.00%
2023-07-26 0 0.140 0.100 0.140 0.134 0.140 20,000 2,728 0.1364 0.140 0.100 0.140 0.134 0.140 20,000 0.1364 3.70%
2023-07-25 0 0.135 0.056 0.153 - - 0 0 - 0.135 0.056 0.153 - - 0 - 0.00%
2023-07-24 0 0.135 - 0.154 - - 0 0 - 0.135 - 0.154 - - 0 - 0.00%
2023-07-21 0 0.135 - 0.154 - - 0 0 - 0.135 - 0.154 - - 0 - 0.00%
2023-07-20 0 0.135 - 0.142 0.130 0.135 18,000 2,350 0.1306 0.135 - 0.142 0.130 0.135 18,000 0.1306 3.05%
2023-07-19 0 0.131 0.130 - - - 0 0 - 0.131 0.130 - - - 0 - 0.00%
2023-07-18 0 0.131 0.130 0.150 0.128 0.131 203,568 26,320 0.1293 0.131 0.130 0.150 0.128 0.131 203,568 0.1293 0.77%
2023-07-14 0 0.130 - 0.150 - - 0 0 - 0.130 - 0.150 - - 0 - 0.00%
2023-07-13 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2023-07-12 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2023-07-11 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2023-07-10 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - -0.76%
2023-07-07 0 0.131 - 0.131 0.131 0.131 10,000 1,310 0.1310 0.131 - 0.131 0.131 0.131 10,000 0.1310 0.00%
2023-07-06 0 0.131 0.131 - - - 0 0 - 0.131 0.131 - - - 0 - 0.00%
2023-07-05 0 0.131 0.132 0.137 0.130 0.130 30,000 3,900 0.1300 0.131 0.132 0.137 0.130 0.130 30,000 0.1300 -2.96%
2023-07-04 0 0.135 0.135 0.150 - - 0 0 - 0.135 0.135 0.150 - - 0 - 0.00%
2023-07-03 0 0.135 0.135 0.150 - - 0 0 - 0.135 0.135 0.150 - - 0 - 0.00%
2023-06-30 0 0.135 - 0.150 - - 0 0 - 0.135 - 0.150 - - 0 - 0.00%
2023-06-29 0 0.135 - 0.150 - - 0 0 - 0.135 - 0.150 - - 0 - 0.00%
2023-06-28 0 0.135 - 0.150 - - 0 0 - 0.135 - 0.150 - - 0 - 0.00%
2023-06-27 0 0.135 - 0.135 0.135 0.135 10,000 1,350 0.1350 0.135 - 0.135 0.135 0.135 10,000 0.1350 0.00%
2023-06-26 0 0.135 - 0.150 - - 0 0 - 0.135 - 0.150 - - 0 - 0.00%
2023-06-23 0 0.135 - 0.150 - - 0 0 - 0.135 - 0.150 - - 0 - 0.00%
2023-06-21 0 0.135 - 0.150 - - 0 0 - 0.135 - 0.150 - - 0 - 0.00%
2023-06-20 0 0.135 0.135 0.150 - - 0 0 - 0.135 0.135 0.150 - - 0 - 0.00%
2023-06-19 0 0.135 0.135 0.150 - - 0 0 - 0.135 0.135 0.150 - - 0 - 0.00%
2023-06-16 0 0.135 0.135 0.154 - - 0 0 - 0.135 0.135 0.154 - - 0 - 0.00%
2023-06-15 0 0.135 0.135 0.153 - - 0 0 - 0.135 0.135 0.153 - - 0 - 0.00%
2023-06-14 0 0.135 0.110 0.154 - - 0 0 - 0.135 0.110 0.154 - - 0 - 0.00%
2023-06-13 0 0.135 0.135 0.154 - - 0 0 - 0.135 0.135 0.154 - - 0 - 0.00%
2023-06-12 0 0.135 0.135 0.154 - - 0 0 - 0.135 0.135 0.154 - - 0 - 0.00%
2023-06-09 0 0.135 0.135 0.154 - - 0 0 - 0.135 0.135 0.154 - - 0 - 0.00%
2023-06-08 0 0.135 0.110 0.154 - - 0 0 - 0.135 0.110 0.154 - - 0 - 0.00%
2023-06-07 0 0.135 0.135 0.155 - - 0 0 - 0.135 0.135 0.155 - - 0 - 0.00%
2023-06-06 0 0.135 0.135 0.150 0.130 0.136 468,000 62,988 0.1346 0.135 0.135 0.150 0.130 0.136 468,000 0.1346 -21.97%
2023-06-05 0 0.173 0.118 0.175 - - 0 0 - 0.173 0.118 0.175 - - 0 - 0.00%
2023-06-02 0 0.173 0.130 0.173 0.120 0.300 160,000 21,140 0.1321 0.173 0.130 0.173 0.120 0.300 160,000 0.1321 19.31%
2023-06-01 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - -3.33%
2023-05-31 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2023-05-30 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -3.23%
2023-05-29 0 0.155 - 0.175 - - 0 0 - 0.155 - 0.175 - - 0 - 0.00%
2023-05-25 0 0.155 - 0.175 - - 0 0 - 0.155 - 0.175 - - 0 - 0.00%
2023-05-24 0 0.155 - 0.175 - - 0 0 - 0.155 - 0.175 - - 0 - 0.00%
2023-05-23 0 0.155 - 0.175 - - 0 0 - 0.155 - 0.175 - - 0 - 0.00%
2023-05-22 0 0.155 - 0.175 - - 0 0 - 0.155 - 0.175 - - 0 - 0.00%
2023-05-19 0 0.155 - 0.175 - - 0 0 - 0.155 - 0.175 - - 0 - 0.00%
2023-05-18 0 0.155 - 0.175 - - 0 0 - 0.155 - 0.175 - - 0 - 0.00%
2023-05-17 0 0.155 - 0.175 - - 0 0 - 0.155 - 0.175 - - 0 - 0.00%
2023-05-16 0 0.155 - 0.175 - - 0 0 - 0.155 - 0.175 - - 0 - 0.00%
2023-05-15 0 0.155 - 0.175 - - 0 0 - 0.155 - 0.175 - - 0 - 0.00%
2023-05-12 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2023-05-11 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - -1.90%
2023-05-10 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2023-05-09 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2023-05-08 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2023-05-05 0 0.158 - 0.158 0.158 0.158 88,000 13,904 0.1580 0.158 - 0.158 0.158 0.158 88,000 0.1580 -0.63%
2023-05-04 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2023-05-03 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-05-02 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2023-04-28 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-04-27 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-04-26 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-04-25 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-04-24 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-04-21 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-04-20 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-04-19 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-04-18 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-04-17 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-04-14 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - -0.63%
2023-04-13 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-04-12 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2023-04-11 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 1.27%
2023-04-06 0 0.158 - 0.158 0.158 0.158 10,000 1,580 0.1580 0.158 - 0.158 0.158 0.158 10,000 0.1580 -1.25%
2023-04-04 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-04-03 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-03-31 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-03-30 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-03-29 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-03-28 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2023-03-27 0 0.160 0.130 0.160 - - 0 0 - 0.160 0.130 0.160 - - 0 - -4.76%
2023-03-24 0 0.168 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2023-03-23 0 0.168 0.168 - - - 0 0 - 0.168 0.168 - - - 0 - 0.00%
2023-03-22 0 0.168 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2023-03-21 0 0.168 0.168 - - - 0 0 - 0.168 0.168 - - - 0 - 0.00%
2023-03-20 0 0.168 - 0.166 0.166 0.182 18,000 3,036 0.1687 0.168 - 0.166 0.166 0.182 18,000 0.1687 -10.64%
2023-03-17 0 0.188 - 0.210 0.188 0.188 10,000 1,880 0.1880 0.188 - 0.210 0.188 0.188 10,000 0.1880 0.00%
2023-03-16 0 0.188 - 0.188 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2023-03-15 0 0.188 - 0.186 - - 0 0 - 0.188 - 0.186 - - 0 - 0.00%
2023-03-14 0 0.188 - 0.186 - - 0 0 - 0.188 - 0.186 - - 0 - -0.53%
2023-03-13 0 0.189 - 0.188 - - 0 0 - 0.189 - 0.188 - - 0 - 0.00%
2023-03-10 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2023-03-09 0 0.189 - 0.188 - - 0 0 - 0.189 - 0.188 - - 0 - 0.00%
2023-03-08 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2023-03-07 0 0.189 - 0.188 - - 0 0 - 0.189 - 0.188 - - 0 - 0.00%
2023-03-06 0 0.189 0.170 0.189 - - 0 0 - 0.189 0.170 0.189 - - 0 - -0.53%
2023-03-03 0 0.190 0.120 0.188 0.180 0.200 124,000 23,230 0.1873 0.190 0.120 0.188 0.180 0.200 124,000 0.1873 5.56%
2023-03-02 0 0.180 0.167 0.210 0.180 0.180 456,000 82,080 0.1800 0.180 0.167 0.210 0.180 0.180 456,000 0.1800 -4.76%
2023-03-01 0 0.189 0.170 0.189 - - 0 0 - 0.189 0.170 0.189 - - 0 - -10.00%
2023-02-28 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -1.41%
2023-02-27 0 0.213 - 0.213 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2023-02-24 0 0.213 0.152 0.212 - - 0 0 - 0.213 0.152 0.212 - - 0 - 0.00%
2023-02-23 0 0.213 0.181 0.213 - - 0 0 - 0.213 0.181 0.213 - - 0 - -0.47%
2023-02-22 0 0.214 - 0.212 - - 0 0 - 0.214 - 0.212 - - 0 - 0.00%
2023-02-21 0 0.214 0.182 0.214 - - 0 0 - 0.214 0.182 0.214 - - 0 - 0.00%
2023-02-20 0 0.214 - 0.214 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2023-02-17 0 0.214 0.165 0.214 - - 0 0 - 0.214 0.165 0.214 - - 0 - 0.00%
2023-02-16 0 0.214 0.172 0.214 - - 0 0 - 0.214 0.172 0.214 - - 0 - 0.00%
2023-02-15 0 0.214 0.162 0.213 0.200 0.215 202,000 40,430 0.2001 0.214 0.162 0.213 0.200 0.215 202,000 0.2001 -0.47%
2023-02-14 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2023-02-13 0 0.215 0.180 0.215 - - 0 0 - 0.215 0.180 0.215 - - 0 - 0.00%
2023-02-10 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2023-02-09 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2023-02-08 0 0.215 0.192 0.215 - - 0 0 - 0.215 0.192 0.215 - - 0 - 0.00%
2023-02-07 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2023-02-06 0 0.215 0.200 0.215 0.197 0.215 20,000 3,988 0.1994 0.215 0.200 0.215 0.197 0.215 20,000 0.1994 8.59%
2023-02-03 0 0.198 0.198 0.211 0.197 0.199 90,000 17,890 0.1988 0.198 0.198 0.211 0.197 0.199 90,000 0.1988 0.00%
2023-02-02 0 0.198 - 0.215 - - 0 0 - 0.198 - 0.215 - - 0 - 0.00%
2023-02-01 0 0.198 0.198 0.215 - - 0 0 - 0.198 0.198 0.215 - - 0 - 4.76%
2023-01-31 0 0.189 0.175 0.213 0.189 0.214 20,000 3,838 0.1919 0.189 0.175 0.213 0.189 0.214 20,000 0.1919 0.00%
2023-01-30 0 0.189 0.188 0.190 0.189 0.189 8,000 1,512 0.1890 0.189 0.188 0.190 0.189 0.189 8,000 0.1890 -10.00%
2023-01-27 0 0.210 0.162 0.200 0.215 0.215 102,000 20,430 0.2003 0.210 0.162 0.200 0.215 0.215 102,000 0.2003 -2.33%
2023-01-26 0 0.215 0.198 0.215 0.195 0.215 88,000 17,520 0.1991 0.215 0.198 0.215 0.195 0.215 88,000 0.1991 10.26%
2023-01-20 0 0.195 - 0.195 0.191 0.195 120,000 23,160 0.1930 0.195 - 0.195 0.191 0.195 120,000 0.1930 2.09%
2023-01-19 0 0.191 0.175 0.191 - - 0 0 - 0.191 0.175 0.191 - - 0 - 0.00%
2023-01-18 0 0.191 0.180 0.191 - - 0 0 - 0.191 0.180 0.191 - - 0 - -0.52%
2023-01-17 0 0.192 0.180 0.192 - - 0 0 - 0.192 0.180 0.192 - - 0 - 0.00%
2023-01-16 0 0.192 0.180 0.192 - - 0 0 - 0.192 0.180 0.192 - - 0 - 0.00%
2023-01-13 0 0.192 0.175 0.192 0.176 0.195 120,000 21,672 0.1806 0.192 0.175 0.192 0.176 0.195 120,000 0.1806 10.98%
2023-01-12 0 0.173 0.161 0.180 0.173 0.194 308,000 55,978 0.1817 0.173 0.161 0.180 0.173 0.194 308,000 0.1817 -10.82%
2023-01-11 0 0.194 0.160 0.193 - - 0 0 - 0.194 0.160 0.193 - - 0 - 0.00%
2023-01-10 0 0.194 0.152 0.193 - - 0 0 - 0.194 0.152 0.193 - - 0 - -0.51%
2023-01-09 0 0.195 - 0.195 0.175 0.195 852,000 154,670 0.1815 0.195 - 0.195 0.175 0.195 852,000 0.1815 12.07%
2023-01-06 0 0.174 0.174 0.181 0.174 0.181 80,000 14,410 0.1801 0.174 0.174 0.181 0.174 0.181 80,000 0.1801 7.41%
2023-01-05 0 0.162 0.165 0.182 0.160 0.162 52,000 8,344 0.1605 0.162 0.165 0.182 0.160 0.162 52,000 0.1605 8.00%
2023-01-04 0 0.150 0.147 0.164 0.142 0.150 70,000 10,160 0.1451 0.150 0.147 0.164 0.142 0.150 70,000 0.1451 10.29%
2023-01-03 0 0.136 0.136 0.178 0.136 0.136 48,000 6,528 0.1360 0.136 0.136 0.178 0.136 0.136 48,000 0.1360 4.62%
2022-12-30 0 0.130 0.130 0.136 0.130 0.136 72,000 9,564 0.1328 0.130 0.130 0.136 0.130 0.136 72,000 0.1328 1.56%
2022-12-29 0 0.128 0.128 0.136 0.110 0.136 690,000 83,224 0.1206 0.128 0.128 0.136 0.110 0.136 690,000 0.1206 16.36%
2022-12-28 0 0.110 0.110 0.130 0.110 0.111 590,000 64,920 0.1100 0.110 0.110 0.130 0.110 0.111 590,000 0.1100 10.00%
2022-12-23 0 0.100 - 0.110 - - 0 0 - 0.100 - 0.110 - - 0 - 0.00%
2022-12-22 0 0.100 0.100 0.110 0.090 0.100 52,000 5,080 0.0977 0.100 0.100 0.110 0.090 0.100 52,000 0.0977 -9.09%
2022-12-21 0 0.110 - 0.120 - - 0 0 - 0.110 - 0.120 - - 0 - 0.00%
2022-12-20 0 0.110 0.080 0.120 0.080 0.100 52,000 5,160 0.0992 0.110 0.080 0.120 0.080 0.100 52,000 0.0992 0.00%
2022-12-19 0 0.110 0.100 0.120 - - 0 0 - 0.110 0.100 0.120 - - 0 - 0.00%
2022-12-16 0 0.110 0.100 0.126 - - 0 0 - 0.110 0.100 0.126 - - 0 - 0.00%
2022-12-15 0 0.110 0.100 0.120 - - 0 0 - 0.110 0.100 0.120 - - 0 - 10.00%
2022-12-14 0 0.100 0.100 0.132 - - 0 0 - 0.100 0.100 0.132 - - 0 - 0.00%
2022-12-13 0 0.100 0.085 0.120 - - 0 0 - 0.100 0.085 0.120 - - 0 - 0.00%
2022-12-12 0 0.100 0.100 0.160 0.100 0.100 582,000 58,200 0.1000 0.100 0.100 0.160 0.100 0.100 582,000 0.1000 0.00%
2022-12-09 0 0.100 0.087 0.100 0.095 0.100 62,000 6,110 0.0985 0.100 0.087 0.100 0.095 0.100 62,000 0.0985 11.11%
2022-12-08 0 0.090 0.092 0.094 0.090 0.095 120,000 11,000 0.0917 0.090 0.092 0.094 0.090 0.095 120,000 0.0917 0.00%
2022-12-07 0 0.090 0.090 0.095 0.081 0.130 3,817,000 363,582 0.0953 0.090 0.090 0.095 0.081 0.130 3,817,000 0.0953 21.62%
2022-12-06 0 0.074 0.074 - 0.070 0.070 2,000 140 0.0700 0.074 0.074 - 0.070 0.070 2,000 0.0700 -26.00%
2022-12-05 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2022-12-02 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2022-12-01 0 0.100 0.072 - - - 0 0 - 0.100 0.072 - - - 0 - 0.00%
2022-11-30 0 0.100 0.035 - - - 0 0 - 0.100 0.035 - - - 0 - 0.00%
2022-11-29 0 0.100 - - 0.100 0.100 10,000 1,000 0.1000 0.100 - - 0.100 0.100 10,000 0.1000 0.00%
2022-11-28 0 0.100 0.102 - - - 0 0 - 0.100 0.102 - - - 0 - 0.00%
2022-11-25 0 0.100 0.100 0.126 0.020 0.126 104,000 12,840 0.1235 0.100 0.100 0.126 0.020 0.126 104,000 0.1235 -19.35%
2022-11-24 0 0.124 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2022-11-23 0 0.124 0.124 - - - 0 0 - 0.124 0.124 - - - 0 - 1.64%
2022-11-22 0 0.122 0.122 - - - 0 0 - 0.122 0.122 - - - 0 - 1.67%
2022-11-21 0 0.120 0.120 - - - 0 0 - 0.120 0.120 - - - 0 - 3.45%
2022-11-18 0 0.116 0.118 0.179 0.053 0.140 32,000 3,966 0.1239 0.116 0.118 0.179 0.053 0.140 32,000 0.1239 -25.64%
2022-11-17 0 0.156 0.156 0.163 - - 0 0 - 0.156 0.156 0.163 - - 0 - 11.43%
2022-11-16 0 0.140 0.140 0.163 0.140 0.140 6,000 840 0.1400 0.140 0.140 0.163 0.140 0.140 6,000 0.1400 0.00%
2022-11-15 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2022-11-14 0 0.140 0.081 0.140 - - 0 0 - 0.140 0.081 0.140 - - 0 - 0.00%
2022-11-11 0 0.140 - 0.140 0.140 0.140 10,000 1,400 0.1400 0.140 - 0.140 0.140 0.140 10,000 0.1400 0.00%
2022-11-10 0 0.140 0.140 - - - 0 0 - 0.140 0.140 - - - 0 - 18.64%
2022-11-09 0 0.118 0.119 0.176 0.111 0.155 58,000 7,526 0.1298 0.118 0.119 0.176 0.111 0.155 58,000 0.1298 -9.92%
2022-11-08 0 0.131 0.086 0.131 - - 0 0 - 0.131 0.086 0.131 - - 0 - 0.00%
2022-11-07 0 0.131 - 0.155 - - 0 0 - 0.131 - 0.155 - - 0 - 0.00%
2022-11-04 0 0.131 - 0.131 - - 0 0 - 0.131 - 0.131 - - 0 - -0.76%
2022-11-03 0 0.132 - 0.132 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
2022-11-02 0 0.132 0.113 0.132 - - 0 0 - 0.132 0.113 0.132 - - 0 - 0.00%
2022-11-01 0 0.132 0.129 0.140 0.128 0.139 190,000 25,034 0.1318 0.132 0.129 0.140 0.128 0.139 190,000 0.1318 -29.03%
2022-10-31 0 0.186 0.176 0.177 0.152 0.230 700,000 143,896 0.2056 0.186 0.176 0.177 0.152 0.230 700,000 0.2056 3.33%
2022-10-28 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2022-10-27 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2022-10-26 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2022-10-25 0 0.180 0.140 0.180 - - 0 0 - 0.180 0.140 0.180 - - 0 - -2.70%
2022-10-24 0 0.185 - 0.190 - - 0 0 - 0.185 - 0.190 - - 0 - -1.60%
2022-10-21 0 0.188 - 0.190 - - 0 0 - 0.188 - 0.190 - - 0 - 0.00%
2022-10-20 0 0.188 - 0.190 - - 0 0 - 0.188 - 0.190 - - 0 - 0.00%
2022-10-19 0 0.188 - 0.190 - - 0 0 - 0.188 - 0.190 - - 0 - 0.00%
2022-10-18 0 0.188 - 0.190 - - 0 0 - 0.188 - 0.190 - - 0 - 0.00%
2022-10-17 0 0.188 - 0.190 - - 0 0 - 0.188 - 0.190 - - 0 - 0.00%
2022-10-14 0 0.188 - 0.189 - - 0 0 - 0.188 - 0.189 - - 0 - 0.00%
2022-10-13 0 0.188 - 0.188 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2022-10-12 0 0.188 - 0.189 - - 0 0 - 0.188 - 0.189 - - 0 - -1.05%
2022-10-11 0 0.190 0.190 0.192 0.190 0.190 3,000 566 0.1887 0.190 0.190 0.192 0.190 0.190 3,000 0.1887 -1.55%
2022-10-10 0 0.193 0.169 0.193 - - 0 0 - 0.193 0.169 0.193 - - 0 - -2.03%
2022-10-07 0 0.197 0.183 0.195 0.183 0.217 430,000 88,778 0.2065 0.197 0.183 0.195 0.183 0.217 430,000 0.2065 8.84%
2022-10-06 0 0.181 0.181 0.183 0.153 0.153 2,000 306 0.1530 0.181 0.181 0.183 0.153 0.153 2,000 0.1530 0.56%
2022-10-05 0 0.180 0.150 - 0.180 0.180 152,000 27,360 0.1800 0.180 0.150 - 0.180 0.180 152,000 0.1800 0.00%
2022-10-03 0 0.180 0.098 0.180 0.180 0.180 10,000 1,800 0.1800 0.180 0.098 0.180 0.180 0.180 10,000 0.1800 0.00%
2022-09-30 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2022-09-29 0 0.180 0.180 0.189 - - 0 0 - 0.180 0.180 0.189 - - 0 - 0.00%
2022-09-28 0 0.180 0.180 0.189 - - 0 0 - 0.180 0.180 0.189 - - 0 - 0.00%
2022-09-27 0 0.180 0.183 0.187 - - 0 0 - 0.180 0.183 0.187 - - 0 - 0.00%
2022-09-26 0 0.180 0.180 0.187 - - 0 0 - 0.180 0.180 0.187 - - 0 - 0.00%
2022-09-23 0 0.180 0.180 0.186 - - 0 0 - 0.180 0.180 0.186 - - 0 - 0.00%
2022-09-22 0 0.180 0.180 0.190 0.180 0.185 24,000 4,330 0.1804 0.180 0.180 0.190 0.180 0.185 24,000 0.1804 -13.88%
2022-09-21 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-09-20 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-09-19 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-09-16 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-09-15 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-09-14 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-09-13 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - -1.88%
2022-09-09 0 0.213 - 0.213 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2022-09-08 0 0.213 - 0.214 - - 0 0 - 0.213 - 0.214 - - 0 - 0.00%
2022-09-07 0 0.213 - 0.213 - - 0 0 - 0.213 - 0.213 - - 0 - -0.47%
2022-09-06 0 0.214 - 0.214 - - 0 0 - 0.214 - 0.214 - - 0 - -1.38%
2022-09-05 0 0.217 - 0.217 - - 0 0 - 0.217 - 0.217 - - 0 - -0.46%
2022-09-02 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-09-01 0 0.218 - 0.218 0.218 0.218 10,000 2,180 0.2180 0.218 - 0.218 0.218 0.218 10,000 0.2180 0.00%
2022-08-31 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - -0.46%
2022-08-30 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - -1.35%
2022-08-29 0 0.222 - 0.222 - - 0 0 - 0.222 - 0.222 - - 0 - -1.33%
2022-08-26 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - -1.75%
2022-08-25 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2022-08-24 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2022-08-23 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - -0.43%
2022-08-22 0 0.230 0.117 0.230 0.230 0.230 2,000 460 0.2300 0.230 0.117 0.230 0.230 0.230 2,000 0.2300 0.44%
2022-08-19 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2022-08-18 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2022-08-17 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - -0.43%
2022-08-16 0 0.230 - 0.230 0.234 0.234 2,000 468 0.2340 0.230 - 0.230 0.234 0.234 2,000 0.2340 4.55%
2022-08-15 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-08-12 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-08-11 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -2.22%
2022-08-10 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2022-08-09 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - -0.88%
2022-08-08 0 0.227 - 0.227 0.227 0.227 100,000 22,700 0.2270 0.227 - 0.227 0.227 0.227 100,000 0.2270 -0.44%
2022-08-05 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2022-08-04 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - -0.87%
2022-08-03 0 0.230 - 0.232 - - 0 0 - 0.230 - 0.232 - - 0 - 0.00%
2022-08-02 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -1.29%
2022-08-01 0 0.233 0.122 0.233 0.235 0.242 4,000 954 0.2385 0.233 0.122 0.233 0.235 0.242 4,000 0.2385 1.30%
2022-07-29 0 0.230 - 0.244 - - 0 0 - 0.230 - 0.244 - - 0 - 0.00%
2022-07-28 0 0.230 - 0.244 - - 0 0 - 0.230 - 0.244 - - 0 - 0.00%
2022-07-27 0 0.230 - 0.235 - - 0 0 - 0.230 - 0.235 - - 0 - 0.00%
2022-07-26 0 0.230 - 0.235 - - 0 0 - 0.230 - 0.235 - - 0 - 0.00%
2022-07-25 0 0.230 - 0.233 - - 0 0 - 0.230 - 0.233 - - 0 - 0.00%
2022-07-22 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-07-21 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-07-20 0 0.230 - 0.234 - - 2,000 468 0.2340 0.230 - 0.234 - - 2,000 0.2340 0.00%
2022-07-19 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -2.13%
2022-07-18 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2022-07-15 0 0.235 - 0.236 - - 0 0 - 0.235 - 0.236 - - 0 - 0.00%
2022-07-14 0 0.235 0.210 0.235 - - 0 0 - 0.235 0.210 0.235 - - 0 - 0.00%
2022-07-13 0 0.235 0.210 0.236 - - 0 0 - 0.235 0.210 0.236 - - 0 - 0.00%
2022-07-12 0 0.235 0.210 0.235 - - 0 0 - 0.235 0.210 0.235 - - 0 - 0.00%
2022-07-11 0 0.235 0.210 0.235 - - 0 0 - 0.235 0.210 0.235 - - 0 - -0.42%
2022-07-08 0 0.236 0.210 0.236 - - 0 0 - 0.236 0.210 0.236 - - 0 - 0.00%
2022-07-07 0 0.236 0.210 0.236 - - 0 0 - 0.236 0.210 0.236 - - 0 - 0.00%
2022-07-06 0 0.236 0.210 0.236 - - 0 0 - 0.236 0.210 0.236 - - 0 - 0.00%
2022-07-05 0 0.236 0.210 0.236 - - 0 0 - 0.236 0.210 0.236 - - 0 - 0.00%
2022-07-04 0 0.236 0.210 0.236 - - 0 0 - 0.236 0.210 0.236 - - 0 - 0.00%
2022-06-30 0 0.236 0.210 0.236 - - 0 0 - 0.236 0.210 0.236 - - 0 - 0.00%
2022-06-29 0 0.236 0.210 0.236 - - 0 0 - 0.236 0.210 0.236 - - 0 - 0.00%
2022-06-28 0 0.236 0.210 0.236 - - 0 0 - 0.236 0.210 0.236 - - 0 - 0.00%
2022-06-27 0 0.236 0.215 0.236 - - 0 0 - 0.236 0.215 0.236 - - 0 - -0.42%
2022-06-24 0 0.237 0.211 0.237 - - 0 0 - 0.237 0.211 0.237 - - 0 - 0.00%
2022-06-23 0 0.237 0.211 0.238 - - 0 0 - 0.237 0.211 0.238 - - 0 - 0.00%
2022-06-22 0 0.237 0.211 0.237 - - 0 0 - 0.237 0.211 0.237 - - 0 - -0.42%
2022-06-21 0 0.238 0.211 0.238 0.238 0.238 6,000 1,428 0.2380 0.238 0.211 0.238 0.238 0.238 6,000 0.2380 0.00%
2022-06-20 0 0.238 0.211 0.238 0.238 0.238 10,000 2,380 0.2380 0.238 0.211 0.238 0.238 0.238 10,000 0.2380 -0.42%
2022-06-17 0 0.239 - 0.242 - - 0 0 - 0.239 - 0.242 - - 0 - 0.00%
2022-06-16 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2022-06-15 0 0.239 0.211 0.239 - - 0 0 - 0.239 0.211 0.239 - - 0 - 0.00%
2022-06-14 0 0.239 0.211 0.243 - - 0 0 - 0.239 0.211 0.243 - - 0 - 0.00%
2022-06-13 0 0.239 - 0.239 0.240 0.240 4,000 960 0.2400 0.239 - 0.239 0.240 0.240 4,000 0.2400 -0.42%
2022-06-10 0 0.240 - 0.240 0.240 0.240 2,000 480 0.2400 0.240 - 0.240 0.240 0.240 2,000 0.2400 9.09%
2022-06-09 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-06-08 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -4.35%
2022-06-07 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-06-06 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-06-02 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-06-01 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-05-31 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-05-30 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -2.13%
2022-05-27 0 0.235 - 0.244 - - 0 0 - 0.235 - 0.244 - - 0 - 0.00%
2022-05-26 0 0.235 - 0.244 - - 0 0 - 0.235 - 0.244 - - 0 - 0.00%
2022-05-25 0 0.235 - 0.244 - - 0 0 - 0.235 - 0.244 - - 0 - 0.00%
2022-05-24 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - -2.49%
2022-05-23 0 0.241 - 0.244 - - 0 0 - 0.241 - 0.244 - - 0 - 0.00%
2022-05-20 0 0.241 - 0.244 - - 0 0 - 0.241 - 0.244 - - 0 - 0.00%
2022-05-19 0 0.241 - 0.244 - - 0 0 - 0.241 - 0.244 - - 0 - 0.00%
2022-05-18 0 0.241 - 0.244 - - 0 0 - 0.241 - 0.244 - - 0 - 0.00%
2022-05-17 0 0.241 - 0.244 - - 0 0 - 0.241 - 0.244 - - 0 - 0.00%
2022-05-16 0 0.241 - 0.244 - - 0 0 - 0.241 - 0.244 - - 0 - 0.00%
2022-05-13 0 0.241 - 0.243 - - 0 0 - 0.241 - 0.243 - - 0 - 0.00%
2022-05-12 0 0.241 - 0.241 - - 0 0 - 0.241 - 0.241 - - 0 - -0.82%
2022-05-11 0 0.243 - 0.243 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2022-05-10 0 0.243 - 0.243 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2022-05-06 0 0.243 - 0.243 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2022-05-05 0 0.243 - 0.244 - - 0 0 - 0.243 - 0.244 - - 0 - 0.00%
2022-05-04 0 0.243 - 0.240 0.210 0.243 42,000 9,486 0.2259 0.243 - 0.240 0.210 0.243 42,000 0.2259 5.65%
2022-05-03 0 0.230 - 0.244 - - 0 0 - 0.230 - 0.244 - - 0 - 0.00%
2022-04-29 0 0.230 - 0.240 - - 0 0 - 0.230 - 0.240 - - 0 - 0.00%
2022-04-28 0 0.230 - 0.244 - - 0 0 - 0.230 - 0.244 - - 0 - 0.00%
2022-04-27 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-04-26 0 0.230 - 0.244 - - 0 0 - 0.230 - 0.244 - - 0 - 0.00%
2022-04-25 0 0.230 - 0.240 - - 0 0 - 0.230 - 0.240 - - 0 - 0.00%
2022-04-22 0 0.230 - 0.244 - - 0 0 - 0.230 - 0.244 - - 0 - 0.00%
2022-04-21 0 0.230 - 0.244 - - 0 0 - 0.230 - 0.244 - - 0 - 0.00%
2022-04-20 0 0.230 - 0.244 - - 0 0 - 0.230 - 0.244 - - 0 - 0.00%
2022-04-19 0 0.230 - 0.244 - - 0 0 - 0.230 - 0.244 - - 0 - 0.00%
2022-04-14 0 0.230 - 0.236 - - 0 0 - 0.230 - 0.236 - - 0 - 0.00%
2022-04-13 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-04-12 0 0.230 - 0.244 - - 0 0 - 0.230 - 0.244 - - 0 - 0.00%
2022-04-11 0 0.230 - 0.244 - - 0 0 - 0.230 - 0.244 - - 0 - 0.00%
2022-04-08 0 0.230 - 0.244 - - 0 0 - 0.230 - 0.244 - - 0 - 0.00%
2022-04-07 0 0.230 - 0.244 - - 0 0 - 0.230 - 0.244 - - 0 - 0.00%
2022-04-06 0 0.230 - 0.244 - - 0 0 - 0.230 - 0.244 - - 0 - 0.00%
2022-04-04 0 0.230 - 0.230 0.230 0.230 2,000 460 0.2300 0.230 - 0.230 0.230 0.230 2,000 0.2300 0.00%
2022-04-01 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-03-31 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-03-30 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-03-29 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-03-28 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-03-25 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-03-24 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-03-23 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-03-22 0 0.230 0.225 0.244 0.200 0.230 34,000 7,096 0.2087 0.230 0.225 0.244 0.200 0.230 34,000 0.2087 0.00%
2022-03-21 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-03-18 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-03-17 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-03-16 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -5.74%
2022-03-15 0 0.244 0.227 0.244 0.207 0.245 56,000 12,022 0.2147 0.244 0.227 0.244 0.207 0.245 56,000 0.2147 0.00%
2022-03-14 0 0.244 - 0.244 0.228 0.244 6,000 1,400 0.2333 0.244 - 0.244 0.228 0.244 6,000 0.2333 7.02%
2022-03-11 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2022-03-10 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2022-03-09 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2022-03-08 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2022-03-07 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2022-03-04 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2022-03-03 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - -5.00%
2022-03-02 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -2.04%
2022-03-01 0 0.245 0.210 0.245 - - 0 0 - 0.245 0.210 0.245 - - 0 - 0.00%
2022-02-28 0 0.245 0.210 0.245 - - 0 0 - 0.245 0.210 0.245 - - 0 - 0.00%
2022-02-25 0 0.245 0.210 0.245 - - 0 0 - 0.245 0.210 0.245 - - 0 - 0.00%
2022-02-24 0 0.245 0.210 0.245 - - 0 0 - 0.245 0.210 0.245 - - 0 - 0.00%
2022-02-23 0 0.245 0.210 0.245 - - 0 0 - 0.245 0.210 0.245 - - 0 - 0.00%
2022-02-22 0 0.245 0.210 0.245 - - 0 0 - 0.245 0.210 0.245 - - 0 - 0.00%
2022-02-21 0 0.245 0.210 0.245 - - 0 0 - 0.245 0.210 0.245 - - 0 - 0.00%
2022-02-18 0 0.245 0.210 0.245 - - 0 0 - 0.245 0.210 0.245 - - 0 - 0.00%
2022-02-17 0 0.245 0.210 0.245 - - 0 0 - 0.245 0.210 0.245 - - 0 - 0.00%
2022-02-16 0 0.245 0.210 0.245 - - 0 0 - 0.245 0.210 0.245 - - 0 - 0.00%
2022-02-15 0 0.245 0.210 0.245 - - 0 0 - 0.245 0.210 0.245 - - 0 - 0.00%
2022-02-14 0 0.245 0.210 0.245 - - 0 0 - 0.245 0.210 0.245 - - 0 - 0.00%
2022-02-11 0 0.245 0.210 0.245 0.248 0.250 30,000 7,460 0.2487 0.245 0.210 0.245 0.248 0.250 30,000 0.2487 1.24%
2022-02-10 0 0.242 0.242 0.243 0.210 0.245 58,000 13,580 0.2341 0.242 0.242 0.243 0.210 0.245 58,000 0.2341 2.98%
2022-02-09 0 0.235 0.210 0.250 0.230 0.235 190,000 43,900 0.2311 0.235 0.210 0.250 0.230 0.235 190,000 0.2311 -4.86%
2022-02-08 0 0.247 0.230 0.255 0.210 0.247 182,000 39,688 0.2181 0.247 0.230 0.255 0.210 0.247 182,000 0.2181 -0.40%
2022-02-07 0 0.248 - 0.250 0.255 0.255 102,000 26,070 0.2556 0.248 - 0.250 0.255 0.255 102,000 0.2556 -0.80%
2022-02-04 0 0.250 0.142 0.255 - - 0 0 - 0.250 0.142 0.255 - - 0 - 0.00%
2022-01-31 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-01-28 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-01-27 0 0.250 0.183 0.250 0.230 0.250 86,000 19,900 0.2314 0.250 0.183 0.250 0.230 0.250 86,000 0.2314 4.17%
2022-01-26 0 0.240 0.145 0.250 - - 0 0 - 0.240 0.145 0.250 - - 0 - 0.00%
2022-01-25 0 0.240 0.240 0.250 - - 0 0 - 0.240 0.240 0.250 - - 0 - 0.00%
2022-01-24 0 0.240 0.235 0.250 0.240 0.240 32,000 7,680 0.2400 0.240 0.235 0.250 0.240 0.240 32,000 0.2400 -3.61%
2022-01-21 0 0.249 - 0.260 - - 0 0 - 0.249 - 0.260 - - 0 - 0.00%
2022-01-20 0 0.249 - 0.260 - - 0 0 - 0.249 - 0.260 - - 0 - 0.00%
2022-01-19 0 0.249 0.249 0.250 0.233 0.233 152,000 35,484 0.2334 0.249 0.249 0.250 0.233 0.233 152,000 0.2334 -2.35%
2022-01-18 0 0.255 - 0.260 - - 0 0 - 0.255 - 0.260 - - 0 - 0.00%
2022-01-17 0 0.255 0.255 0.260 - - 0 0 - 0.255 0.255 0.260 - - 0 - 0.00%
2022-01-14 0 0.255 0.255 0.260 0.220 0.240 416,000 97,440 0.2342 0.255 0.255 0.260 0.220 0.240 416,000 0.2342 -1.92%
2022-01-13 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2022-01-12 0 0.260 - 0.260 0.260 0.260 10,000 2,600 0.2600 0.260 - 0.260 0.260 0.260 10,000 0.2600 4.00%
2022-01-11 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-01-10 0 0.250 - 0.250 0.240 0.250 240,000 59,600 0.2483 0.250 - 0.250 0.240 0.250 240,000 0.2483 2.04%
2022-01-07 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - -2.00%
2022-01-06 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-01-05 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-01-04 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-01-03 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-12-31 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-12-30 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-12-29 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-12-28 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-12-24 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-12-23 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-12-22 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-12-21 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-12-20 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-12-17 0 0.250 - 0.250 0.240 0.250 18,000 4,400 0.2444 0.250 - 0.250 0.240 0.250 18,000 0.2444 0.00%
2021-12-16 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-12-15 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-12-14 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-12-13 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -1.96%
2021-12-10 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-12-09 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-12-08 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-12-07 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-12-06 0 0.255 - 0.255 0.255 0.255 26,000 6,630 0.2550 0.255 - 0.255 0.255 0.255 26,000 0.2550 -1.92%
2021-12-03 0 0.260 - 0.260 0.260 0.260 10,000 2,600 0.2600 0.260 - 0.260 0.260 0.260 10,000 0.2600 0.00%
2021-12-02 0 0.260 0.240 0.260 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2021-12-01 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -1.89%
2021-11-30 0 0.265 - 0.265 0.265 0.265 4,000 1,060 0.2650 0.265 - 0.265 0.265 0.265 4,000 0.2650 10.42%
2021-11-29 0 0.240 0.240 0.265 0.240 0.240 2,000 480 0.2400 0.240 0.240 0.265 0.240 0.240 2,000 0.2400 -12.73%
2021-11-26 0 0.275 - 0.275 0.275 0.275 2,000 550 0.2750 0.275 - 0.275 0.275 0.275 2,000 0.2750 10.89%
2021-11-25 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2021-11-24 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2021-11-23 0 0.248 - 0.248 0.248 0.248 4,000 992 0.2480 0.248 - 0.248 0.248 0.248 4,000 0.2480 3.33%
2021-11-22 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -2.83%
2021-11-19 0 0.247 - 0.247 - - 0 0 - 0.247 - 0.247 - - 0 - 0.00%
2021-11-18 0 0.247 0.230 0.247 0.190 0.247 192,000 42,860 0.2232 0.247 0.230 0.247 0.190 0.247 192,000 0.2232 1.23%
2021-11-17 0 0.244 - 0.244 0.244 0.244 20,000 4,880 0.2440 0.244 - 0.244 0.244 0.244 20,000 0.2440 0.00%
2021-11-16 0 0.244 0.244 0.245 0.244 0.247 16,000 3,928 0.2455 0.244 0.244 0.245 0.244 0.247 16,000 0.2455 59.48%
2021-11-15 0 0.153 0.153 0.247 0.126 0.249 10,000 1,772 0.1772 0.153 0.153 0.247 0.126 0.249 10,000 0.1772 -38.31%
2021-11-12 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2021-11-11 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2021-11-10 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2021-11-09 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2021-11-08 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - -0.40%
2021-11-05 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2021-11-04 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2021-11-03 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2021-11-02 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2021-11-01 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - -0.40%
2021-10-29 0 0.250 - 0.250 0.235 0.250 200,000 47,090 0.2355 0.250 - 0.250 0.235 0.250 200,000 0.2355 6.38%
2021-10-28 0 0.235 0.230 0.235 - - 0 0 - 0.235 0.230 0.235 - - 0 - -2.08%
2021-10-27 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2021-10-26 0 0.240 0.240 0.250 - - 0 0 - 0.240 0.240 0.250 - - 0 - 4.35%
2021-10-25 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2021-10-22 0 0.230 - 0.245 - - 0 0 - 0.230 - 0.245 - - 0 - 0.00%
2021-10-21 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -1.71%
2021-10-20 0 0.234 - 0.234 0.234 0.234 10,000 2,340 0.2340 0.234 - 0.234 0.234 0.234 10,000 0.2340 0.00%
2021-10-19 0 0.234 - 0.234 - - 0 0 - 0.234 - 0.234 - - 0 - -0.43%
2021-10-18 0 0.235 - 0.245 - - 0 0 - 0.235 - 0.245 - - 0 - 0.00%
2021-10-15 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2021-10-12 0 0.235 0.235 0.245 0.235 0.235 50,000 11,750 0.2350 0.235 0.235 0.245 0.235 0.235 50,000 0.2350 -2.08%
2021-10-11 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2021-10-08 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2021-10-07 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -2.04%
2021-10-06 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2021-10-05 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2021-10-04 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - -2.00%
2021-09-30 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-09-29 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-09-28 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-09-27 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-09-24 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-09-23 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -1.96%
2021-09-21 0 0.255 - 0.260 - - 0 0 - 0.255 - 0.260 - - 0 - 0.00%
2021-09-20 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 2.00%
2021-09-17 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-09-16 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-09-15 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-09-14 0 0.250 - 0.250 0.250 0.250 130,000 32,500 0.2500 0.250 - 0.250 0.250 0.250 130,000 0.2500 0.00%
2021-09-13 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-09-10 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-09-09 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-09-08 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-09-07 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-09-06 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-09-03 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-09-02 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-09-01 0 0.250 - 0.250 0.250 0.250 44,000 11,000 0.2500 0.250 - 0.250 0.250 0.250 44,000 0.2500 0.40%
2021-08-31 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2021-08-30 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2021-08-27 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
2021-08-26 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
2021-08-25 0 0.249 0.249 0.250 0.240 0.240 6,000 1,440 0.2400 0.249 0.249 0.250 0.240 0.240 6,000 0.2400 3.75%
2021-08-24 0 0.240 0.144 0.240 - - 0 0 - 0.240 0.144 0.240 - - 0 - 0.00%
2021-08-23 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2021-08-20 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2021-08-19 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2021-08-18 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2021-08-17 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2021-08-16 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2021-08-13 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2021-08-12 0 0.240 0.156 0.244 0.240 0.245 266,000 64,810 0.2436 0.240 0.156 0.244 0.240 0.245 266,000 0.2436 0.00%
2021-08-11 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -2.04%
2021-08-10 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2021-08-09 0 0.245 0.174 0.245 0.245 0.245 200,000 49,000 0.2450 0.245 0.174 0.245 0.245 0.245 200,000 0.2450 -2.00%
2021-08-06 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-08-05 0 0.250 0.226 0.250 - - 0 0 - 0.250 0.226 0.250 - - 0 - -1.96%
2021-08-04 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-08-03 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - -1.92%
2021-08-02 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2021-07-30 0 0.260 0.260 0.265 - - 0 0 - 0.260 0.260 0.265 - - 0 - 7.88%
2021-07-29 0 0.241 0.105 0.265 - - 0 0 - 0.241 0.105 0.265 - - 0 - 0.00%
2021-07-28 0 0.241 - 0.242 - - 0 0 - 0.241 - 0.242 - - 0 - 0.00%
2021-07-27 0 0.241 0.217 0.241 - - 0 0 - 0.241 0.217 0.241 - - 0 - -0.41%
2021-07-26 0 0.242 0.200 0.242 - - 0 0 - 0.242 0.200 0.242 - - 0 - 0.00%
2021-07-23 0 0.242 0.220 0.242 - - 0 0 - 0.242 0.220 0.242 - - 0 - -0.82%
2021-07-22 0 0.244 - 0.244 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
2021-07-21 0 0.244 - 0.244 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
2021-07-20 0 0.244 - 0.244 - - 0 0 - 0.244 - 0.244 - - 0 - -1.61%
2021-07-19 0 0.248 0.182 0.248 - - 0 0 - 0.248 0.182 0.248 - - 0 - 0.00%
2021-07-16 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - -0.40%
2021-07-15 0 0.249 0.249 0.255 - - 0 0 - 0.249 0.249 0.255 - - 0 - 10.67%
2021-07-14 0 0.225 - 0.225 0.225 0.225 134,000 30,150 0.2250 0.225 - 0.225 0.225 0.225 134,000 0.2250 0.00%
2021-07-13 0 0.225 0.225 0.255 0.200 0.235 68,000 15,180 0.2232 0.225 0.225 0.255 0.200 0.235 68,000 0.2232 2.27%
2021-07-12 0 0.220 0.160 0.239 0.210 0.260 102,000 21,720 0.2129 0.220 0.160 0.239 0.210 0.260 102,000 0.2129 -18.52%
2021-07-09 0 0.270 - 0.270 0.265 0.270 42,000 11,150 0.2655 0.270 - 0.270 0.265 0.270 42,000 0.2655 3.85%
2021-07-08 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -3.70%
2021-07-07 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2021-07-06 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
2021-07-05 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
2021-07-02 0 0.270 - 0.270 0.270 0.270 10,000 2,700 0.2700 0.270 - 0.270 0.270 0.270 10,000 0.2700 -3.57%
2021-06-30 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2021-06-29 0 0.280 - 0.280 0.280 0.360 16,000 4,640 0.2900 0.280 - 0.280 0.280 0.360 16,000 0.2900 0.00%
2021-06-28 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2021-06-25 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2021-06-24 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2021-06-23 0 0.280 - 0.280 0.285 0.285 50,000 14,250 0.2850 0.280 - 0.280 0.285 0.285 50,000 0.2850 -1.75%
2021-06-22 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2021-06-21 0 0.285 - 0.295 0.285 0.285 2,000 570 0.2850 0.285 - 0.295 0.285 0.285 2,000 0.2850 5.56%
2021-06-18 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2021-06-17 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2021-06-16 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2021-06-15 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -1.82%
2021-06-11 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2021-06-10 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2021-06-09 0 0.275 - 0.280 0.275 0.280 10,000 2,790 0.2790 0.275 - 0.280 0.275 0.280 10,000 0.2790 7.84%
2021-06-08 0 0.255 - 0.260 - - 0 0 - 0.255 - 0.260 - - 0 - 0.00%
2021-06-07 0 0.255 - 0.255 - - 10,000 2,600 0.2600 0.255 - 0.255 - - 10,000 0.2600 0.00%
2021-06-04 0 0.255 - 0.260 - - 0 0 - 0.255 - 0.260 - - 0 - 0.00%
2021-06-03 0 0.255 - 0.270 - - 0 0 - 0.255 - 0.270 - - 0 - 0.00%
2021-06-02 0 0.255 - 0.255 0.255 0.255 2,000 510 0.2550 0.255 - 0.255 0.255 0.255 2,000 0.2550 11.35%
2021-06-01 0 0.229 0.240 - - - 0 0 - 0.229 0.240 - - - 0 - 0.00%
2021-05-31 0 0.229 - 0.230 - - 0 0 - 0.229 - 0.230 - - 0 - 0.00%
2021-05-28 0 0.229 - 0.229 0.229 0.250 410,000 94,178 0.2297 0.229 - 0.229 0.229 0.250 410,000 0.2297 -8.40%
2021-05-27 0 0.250 0.230 0.260 - - 0 0 - 0.250 0.230 0.260 - - 0 - 0.00%
2021-05-26 0 0.250 0.222 0.250 0.228 0.250 14,000 3,436 0.2454 0.250 0.222 0.250 0.228 0.250 14,000 0.2454 0.00%
2021-05-25 0 0.250 0.230 0.260 - - 0 0 - 0.250 0.230 0.260 - - 0 - 0.00%
2021-05-24 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-05-21 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-05-20 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2021-05-18 0 0.250 0.230 0.250 0.255 0.255 2,000 510 0.2550 0.250 0.230 0.250 0.255 0.255 2,000 0.2550 6.38%
2021-05-17 0 0.235 0.197 - - - 0 0 - 0.235 0.197 - - - 0 - 0.00%
2021-05-14 0 0.235 0.235 - 0.209 0.230 64,000 14,076 0.2199 0.235 0.235 - 0.209 0.230 64,000 0.2199 0.00%
2021-05-13 0 0.235 - 0.246 0.235 0.235 50,000 11,750 0.2350 0.235 - 0.246 0.235 0.235 50,000 0.2350 -2.08%
2021-05-12 0 0.240 0.245 0.250 0.240 0.240 20,000 4,800 0.2400 0.240 0.245 0.250 0.240 0.240 20,000 0.2400 -5.88%
2021-05-11 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-05-10 0 0.255 - 0.260 0.255 0.255 2,000 510 0.2550 0.255 - 0.260 0.255 0.255 2,000 0.2550 4.08%
2021-05-07 0 0.245 0.245 0.246 0.240 0.241 172,000 41,340 0.2403 0.245 0.245 0.246 0.240 0.241 172,000 0.2403 2.08%
2021-05-06 0 0.240 - 0.260 - - 0 0 - 0.240 - 0.260 - - 0 - 0.00%
2021-05-05 0 0.240 - 0.260 - - 0 0 - 0.240 - 0.260 - - 0 - 0.00%
2021-05-04 0 0.240 0.220 0.250 0.239 0.241 186,000 44,658 0.2401 0.240 0.220 0.250 0.239 0.241 186,000 0.2401 -5.88%
2021-05-03 0 0.255 0.240 0.255 - - 0 0 - 0.255 0.240 0.255 - - 0 - -1.92%
2021-04-30 0 0.260 0.240 0.260 0.250 0.260 18,000 4,540 0.2522 0.260 0.240 0.260 0.250 0.260 18,000 0.2522 8.33%
2021-04-29 0 0.240 0.228 0.250 - - 0 0 - 0.240 0.228 0.250 - - 0 - 0.00%
2021-04-28 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2021-04-27 0 0.240 0.228 0.240 - - 0 0 - 0.240 0.228 0.240 - - 0 - -2.04%
2021-04-26 0 0.245 - 0.248 - - 0 0 - 0.245 - 0.248 - - 0 - 0.00%
2021-04-23 0 0.245 0.245 0.248 0.235 0.244 122,000 28,712 0.2353 0.245 0.245 0.248 0.235 0.244 122,000 0.2353 -1.21%
2021-04-22 0 0.248 0.248 0.255 - - 0 0 - 0.248 0.248 0.255 - - 0 - 3.33%
2021-04-21 0 0.240 0.220 0.240 - - 0 0 - 0.240 0.220 0.240 - - 0 - -4.00%
2021-04-20 0 0.250 0.174 0.250 - - 0 0 - 0.250 0.174 0.250 - - 0 - -1.96%
2021-04-19 0 0.255 - 0.255 0.243 0.255 24,000 6,048 0.2520 0.255 - 0.255 0.243 0.255 24,000 0.2520 6.25%
2021-04-16 0 0.240 0.240 0.245 0.210 0.220 204,000 42,880 0.2102 0.240 0.240 0.245 0.210 0.220 204,000 0.2102 9.09%
2021-04-15 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2021-04-14 0 0.220 0.187 - - - 0 0 - 0.220 0.187 - - - 0 - 0.00%
2021-04-13 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2021-04-12 0 0.220 0.187 - - - 0 0 - 0.220 0.187 - - - 0 - 0.00%
2021-04-09 0 0.220 0.187 - - - 0 0 - 0.220 0.187 - - - 0 - 0.00%
2021-04-08 0 0.220 0.187 - - - 0 0 - 0.220 0.187 - - - 0 - 0.00%
2021-04-07 0 0.220 - 0.250 0.220 0.220 100,000 22,000 0.2200 0.220 - 0.250 0.220 0.220 100,000 0.2200 -6.38%
2021-04-01 0 0.235 0.230 0.240 0.227 0.235 126,000 28,972 0.2299 0.235 0.230 0.240 0.227 0.235 126,000 0.2299 2.17%
2021-03-31 0 0.230 0.226 0.255 0.230 0.230 30,000 6,900 0.2300 0.230 0.226 0.255 0.230 0.230 30,000 0.2300 -2.13%
2021-03-30 0 0.235 0.221 0.245 0.235 0.265 160,000 40,980 0.2561 0.235 0.221 0.245 0.235 0.265 160,000 0.2561 -9.62%
2021-03-29 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2021-03-26 0 0.260 0.198 0.260 0.260 0.260 98,000 25,480 0.2600 0.260 0.198 0.260 0.260 0.260 98,000 0.2600 0.00%
2021-03-25 0 0.260 - 0.260 0.260 0.260 90,000 23,400 0.2600 0.260 - 0.260 0.260 0.260 90,000 0.2600 6.12%
2021-03-24 0 0.245 - 0.260 - - 0 0 - 0.245 - 0.260 - - 0 - 0.00%
2021-03-23 0 0.245 - 0.270 - - 0 0 - 0.245 - 0.270 - - 0 - 0.00%
2021-03-22 0 0.245 - 0.270 - - 0 0 - 0.245 - 0.270 - - 0 - 0.00%
2021-03-19 0 0.245 0.230 0.270 - - 0 0 - 0.245 0.230 0.270 - - 0 - 0.00%
2021-03-18 0 0.245 0.239 0.270 - - 0 0 - 0.245 0.239 0.270 - - 0 - 0.00%
2021-03-17 0 0.245 - 0.265 - - 0 0 - 0.245 - 0.265 - - 0 - 0.00%
2021-03-16 0 0.245 0.200 0.245 0.245 0.245 10,000 2,450 0.2450 0.245 0.200 0.245 0.245 0.245 10,000 0.2450 -7.55%
2021-03-15 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2021-03-12 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - -1.85%
2021-03-11 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2021-03-10 0 0.270 0.250 0.270 0.250 0.270 6,000 1,580 0.2633 0.270 0.250 0.270 0.250 0.270 6,000 0.2633 8.00%
2021-03-09 0 0.250 0.250 0.280 0.249 0.255 358,000 89,964 0.2513 0.250 0.250 0.280 0.249 0.255 358,000 0.2513 -1.96%
2021-03-08 0 0.255 0.250 0.255 0.255 0.255 108,000 27,540 0.2550 0.255 0.250 0.255 0.255 0.255 108,000 0.2550 -1.92%
2021-03-05 0 0.260 - 0.275 0.260 0.260 150,000 39,000 0.2600 0.260 - 0.275 0.260 0.260 150,000 0.2600 -13.33%
2021-03-04 0 0.300 - 0.300 0.300 0.320 90,000 28,000 0.3111 0.300 - 0.300 0.300 0.320 90,000 0.3111 1.69%
2021-03-03 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - -3.28%
2021-03-02 0 0.305 0.280 0.310 0.305 0.305 2,000 610 0.3050 0.305 0.280 0.310 0.305 0.305 2,000 0.3050 3.39%
2021-03-01 0 0.295 0.275 0.300 0.270 0.315 50,000 13,910 0.2782 0.295 0.275 0.300 0.270 0.315 50,000 0.2782 -1.67%
2021-02-26 0 0.300 0.275 0.300 0.265 0.310 212,000 60,280 0.2843 0.300 0.275 0.300 0.265 0.310 212,000 0.2843 0.00%
2021-02-25 0 0.300 0.270 0.300 0.285 0.310 106,000 30,760 0.2902 0.300 0.270 0.300 0.285 0.310 106,000 0.2902 3.45%
2021-02-24 0 0.290 0.250 0.300 0.265 0.295 8,000 2,180 0.2725 0.290 0.250 0.300 0.265 0.295 8,000 0.2725 -3.33%
2021-02-23 0 0.300 0.280 0.300 0.275 0.330 374,000 111,740 0.2988 0.300 0.280 0.300 0.275 0.330 374,000 0.2988 1.69%
2021-02-22 0 0.295 0.255 0.285 0.240 0.295 346,000 91,720 0.2651 0.295 0.255 0.285 0.240 0.295 346,000 0.2651 13.46%
2021-02-19 0 0.260 0.255 0.270 0.260 0.265 296,000 77,300 0.2611 0.260 0.255 0.270 0.260 0.265 296,000 0.2611 -8.77%
2021-02-18 0 0.285 0.285 0.320 0.285 0.335 622,000 191,990 0.3087 0.285 0.285 0.320 0.285 0.335 622,000 0.3087 -1.72%
2021-02-17 0 0.290 0.290 0.295 0.270 0.300 376,000 106,850 0.2842 0.290 0.290 0.295 0.270 0.300 376,000 0.2842 11.54%
2021-02-16 0 0.260 0.240 0.265 0.230 0.280 970,000 249,614 0.2573 0.260 0.240 0.265 0.230 0.280 970,000 0.2573 8.33%
2021-02-11 0 0.240 0.230 0.260 - - 0 0 - 0.240 0.230 0.260 - - 0 - 0.00%
2021-02-10 0 0.240 0.218 0.240 0.220 0.255 490,000 117,730 0.2403 0.240 0.218 0.240 0.220 0.255 490,000 0.2403 7.62%
2021-02-09 0 0.223 0.222 0.255 0.213 0.265 474,000 114,488 0.2415 0.223 0.222 0.255 0.213 0.265 474,000 0.2415 -8.98%
2021-02-08 0 0.245 0.233 0.245 0.237 0.246 94,000 22,560 0.2400 0.245 0.233 0.245 0.237 0.246 94,000 0.2400 3.38%
2021-02-05 0 0.237 0.228 0.237 0.212 0.238 898,000 197,400 0.2198 0.237 0.228 0.237 0.212 0.238 898,000 0.2198 13.94%
2021-02-04 0 0.208 0.195 0.212 0.195 0.222 498,000 102,192 0.2052 0.208 0.195 0.212 0.195 0.222 498,000 0.2052 15.56%
2021-02-03 0 0.180 0.165 0.180 0.160 0.180 236,000 39,682 0.1681 0.180 0.165 0.180 0.160 0.180 236,000 0.1681 13.92%
2021-02-02 0 0.158 0.157 0.158 0.155 0.158 226,000 35,468 0.1569 0.158 0.157 0.158 0.155 0.158 226,000 0.1569 12.86%
2021-02-01 0 0.140 0.120 - 0.125 0.140 8,000 1,058 0.1323 0.140 0.120 - 0.125 0.140 8,000 0.1323 1.45%
2021-01-29 0 0.138 0.138 0.156 0.138 0.185 182,000 30,030 0.1650 0.138 0.138 0.156 0.138 0.185 182,000 0.1650 -8.00%
2021-01-28 0 0.150 0.150 0.168 0.150 0.150 28,000 4,200 0.1500 0.150 0.150 0.168 0.150 0.150 28,000 0.1500 0.00%
2021-01-27 0 0.150 0.150 0.166 - - 0 0 - 0.150 0.150 0.166 - - 0 - 0.00%
2021-01-26 0 0.150 0.150 0.168 - - 0 0 - 0.150 0.150 0.168 - - 0 - 0.00%
2021-01-25 0 0.150 0.150 - 0.150 0.150 300,000 45,000 0.1500 0.150 0.150 - 0.150 0.150 300,000 0.1500 0.00%
2021-01-22 0 0.150 0.150 - 0.150 0.150 80,000 12,000 0.1500 0.150 0.150 - 0.150 0.150 80,000 0.1500 -1.96%
2021-01-21 0 0.153 0.153 0.175 0.150 0.158 402,000 61,054 0.1519 0.153 0.153 0.175 0.150 0.158 402,000 0.1519 -1.29%
2021-01-20 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - -1.27%
2021-01-19 0 0.157 0.155 0.157 0.155 0.158 86,000 13,348 0.1552 0.157 0.155 0.157 0.155 0.158 86,000 0.1552 0.64%
2021-01-18 0 0.156 0.149 0.156 0.148 0.160 72,000 10,742 0.1492 0.156 0.149 0.156 0.148 0.160 72,000 0.1492 4.00%
2021-01-15 0 0.150 0.150 0.157 0.148 0.150 292,000 43,322 0.1484 0.150 0.150 0.157 0.148 0.150 292,000 0.1484 -5.66%
2021-01-14 0 0.159 0.155 0.159 0.150 0.159 520,000 78,050 0.1501 0.159 0.155 0.159 0.150 0.159 520,000 0.1501 0.00%
2021-01-13 0 0.159 0.131 0.160 0.159 0.159 600,000 95,400 0.1590 0.159 0.131 0.160 0.159 0.159 600,000 0.1590 0.00%
2021-01-12 0 0.159 0.134 0.159 0.159 0.159 2,000 318 0.1590 0.159 0.134 0.159 0.159 0.159 2,000 0.1590 1.92%
2021-01-11 0 0.156 0.150 0.157 0.150 0.156 328,000 49,248 0.1501 0.156 0.150 0.157 0.150 0.156 328,000 0.1501 4.00%
2021-01-08 0 0.150 0.145 0.151 0.145 0.150 230,000 34,200 0.1487 0.150 0.145 0.151 0.145 0.150 230,000 0.1487 2.74%
2021-01-07 0 0.146 0.140 0.146 0.140 0.162 534,000 75,594 0.1416 0.146 0.140 0.146 0.140 0.162 534,000 0.1416 6.57%
2021-01-06 0 0.137 0.137 0.139 0.126 0.137 930,000 123,430 0.1327 0.137 0.137 0.139 0.126 0.137 930,000 0.1327 3.79%
2021-01-05 0 0.132 0.125 0.132 0.122 0.132 198,000 24,708 0.1248 0.132 0.125 0.132 0.122 0.132 198,000 0.1248 8.20%
2021-01-04 0 0.122 0.115 0.131 0.115 0.125 532,000 65,464 0.1231 0.122 0.115 0.131 0.115 0.125 532,000 0.1231 0.83%
2020-12-31 0 0.121 0.116 0.121 0.119 0.137 2,726,000 325,216 0.1193 0.121 0.116 0.121 0.119 0.137 2,726,000 0.1193 -3.97%
2020-12-30 0 0.126 0.115 0.126 0.117 0.130 866,000 102,958 0.1189 0.126 0.115 0.126 0.117 0.130 866,000 0.1189 6.78%
2020-12-29 0 0.118 0.108 0.118 0.115 0.129 750,000 87,166 0.1162 0.118 0.108 0.118 0.115 0.129 750,000 0.1162 2.61%
2020-12-28 0 0.115 0.110 0.115 0.115 0.133 2,920,000 335,712 0.1150 0.115 0.110 0.115 0.115 0.133 2,920,000 0.1150 -3.36%
2020-12-24 0 0.119 0.111 0.119 0.111 0.140 3,432,000 389,078 0.1134 0.119 0.111 0.119 0.111 0.140 3,432,000 0.1134 8.18%
2020-12-23 0 0.110 0.105 0.110 0.105 0.115 12,424,000 1,329,620 0.1070 0.110 0.105 0.110 0.105 0.115 12,424,000 0.1070 -2.65%
2020-12-22 0 0.113 0.111 0.113 0.110 0.120 4,944,000 547,816 0.1108 0.113 0.111 0.113 0.110 0.120 4,944,000 0.1108 -5.83%
2020-12-21 0 0.120 0.118 0.120 0.117 0.121 2,676,000 320,094 0.1196 0.120 0.118 0.120 0.117 0.121 2,676,000 0.1196 2.56%
2020-12-18 0 0.117 0.118 0.119 0.110 0.119 508,000 58,818 0.1158 0.117 0.118 0.119 0.110 0.119 508,000 0.1158 -3.31%
2020-12-17 0 0.121 0.118 0.121 - - 0 0 - 0.121 0.118 0.121 - - 0 - 0.00%
2020-12-16 0 0.121 0.118 0.121 0.121 0.121 44,000 5,324 0.1210 0.121 0.118 0.121 0.121 0.121 44,000 0.1210 0.00%
2020-12-15 0 0.121 0.121 0.123 0.121 0.121 450,000 54,450 0.1210 0.121 0.121 0.123 0.121 0.121 450,000 0.1210 -1.63%
2020-12-14 0 0.123 0.121 0.123 0.121 0.127 706,000 87,116 0.1234 0.123 0.121 0.123 0.121 0.127 706,000 0.1234 1.65%
2020-12-11 0 0.121 0.118 0.121 - - 0 0 - 0.121 0.118 0.121 - - 0 - 0.00%
2020-12-10 0 0.121 0.119 0.121 - - 0 0 - 0.121 0.119 0.121 - - 0 - 0.00%
2020-12-09 0 0.121 0.107 0.121 0.120 0.121 202,000 24,242 0.1200 0.121 0.107 0.121 0.120 0.121 202,000 0.1200 0.83%
2020-12-08 0 0.120 0.115 0.120 0.120 0.120 24,000 2,880 0.1200 0.120 0.115 0.120 0.120 0.120 24,000 0.1200 0.00%
2020-12-07 0 0.120 0.106 0.140 0.120 0.120 210,000 25,200 0.1200 0.120 0.106 0.140 0.120 0.120 210,000 0.1200 0.00%
2020-12-04 0 0.120 0.115 0.120 0.120 0.120 210,000 25,200 0.1200 0.120 0.115 0.120 0.120 0.120 210,000 0.1200 0.00%
2020-12-03 0 0.120 0.107 0.120 0.120 0.121 42,000 5,042 0.1200 0.120 0.107 0.120 0.120 0.121 42,000 0.1200 0.00%
2020-12-02 0 0.120 0.115 0.136 0.120 0.120 2,450,000 294,000 0.1200 0.120 0.115 0.136 0.120 0.120 2,450,000 0.1200 3.45%
2020-12-01 0 0.116 0.115 0.120 0.116 0.116 4,000 464 0.1160 0.116 0.115 0.120 0.116 0.116 4,000 0.1160 -3.33%
2020-11-30 0 0.120 0.106 0.120 - - 0 0 - 0.120 0.106 0.120 - - 0 - 0.00%
2020-11-27 0 0.120 0.115 0.120 0.115 0.120 12,000 1,400 0.1167 0.120 0.115 0.120 0.115 0.120 12,000 0.1167 0.00%
2020-11-26 0 0.120 0.107 0.120 0.120 0.120 204,000 24,480 0.1200 0.120 0.107 0.120 0.120 0.120 204,000 0.1200 0.00%
2020-11-25 0 0.120 0.106 0.120 0.112 0.120 222,000 26,514 0.1194 0.120 0.106 0.120 0.112 0.120 222,000 0.1194 0.00%
2020-11-24 0 0.120 0.106 0.120 0.120 0.120 260,000 31,200 0.1200 0.120 0.106 0.120 0.120 0.120 260,000 0.1200 0.00%
2020-11-23 0 0.120 0.108 0.120 0.120 0.121 622,000 74,642 0.1200 0.120 0.108 0.120 0.120 0.121 622,000 0.1200 -7.69%
2020-11-20 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2020-11-19 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2020-11-18 0 0.130 0.112 0.130 - - 0 0 - 0.130 0.112 0.130 - - 0 - -0.76%
2020-11-17 0 0.131 - 0.131 0.130 0.131 1,248,000 162,250 0.1300 0.131 - 0.131 0.130 0.131 1,248,000 0.1300 0.77%
2020-11-16 0 0.130 - 0.132 0.130 0.130 208,000 27,040 0.1300 0.130 - 0.132 0.130 0.130 208,000 0.1300 0.00%
2020-11-13 0 0.130 0.130 0.131 0.113 0.130 34,000 4,048 0.1191 0.130 0.130 0.131 0.113 0.130 34,000 0.1191 -1.52%
2020-11-12 0 0.132 - 0.132 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
2020-11-11 0 0.132 - 0.132 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
2020-11-10 0 0.132 - 0.132 0.132 0.132 104,000 13,728 0.1320 0.132 - 0.132 0.132 0.132 104,000 0.1320 0.00%
2020-11-09 0 0.132 - 0.132 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
2020-11-06 0 0.132 0.128 0.132 - - 0 0 - 0.132 0.128 0.132 - - 0 - 0.00%
2020-11-05 0 0.132 0.130 0.132 0.130 0.132 202,000 26,264 0.1300 0.132 0.130 0.132 0.130 0.132 202,000 0.1300 1.54%
2020-11-04 0 0.130 0.128 0.130 0.130 0.130 100,000 13,000 0.1300 0.130 0.128 0.130 0.130 0.130 100,000 0.1300 0.00%
2020-11-03 0 0.130 0.128 0.130 - - 0 0 - 0.130 0.128 0.130 - - 0 - 0.00%
2020-11-02 0 0.130 0.128 0.130 - - 0 0 - 0.130 0.128 0.130 - - 0 - 0.00%
2020-10-30 0 0.130 0.128 0.130 - - 0 0 - 0.130 0.128 0.130 - - 0 - 0.00%
2020-10-29 0 0.130 0.128 0.130 - - 0 0 - 0.130 0.128 0.130 - - 0 - 0.00%
2020-10-28 0 0.130 0.128 0.130 - - 0 0 - 0.130 0.128 0.130 - - 0 - 0.00%
2020-10-27 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2020-10-23 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2020-10-22 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2020-10-21 0 0.130 0.107 0.130 - - 0 0 - 0.130 0.107 0.130 - - 0 - 0.00%
2020-10-20 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2020-10-19 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2020-10-16 0 0.130 0.128 0.130 0.128 0.130 1,000,000 129,380 0.1294 0.130 0.128 0.130 0.128 0.130 1,000,000 0.1294 1.56%
2020-10-15 0 0.128 0.050 0.128 - - 0 0 - 0.128 0.050 0.128 - - 0 - 0.00%
2020-10-14 0 0.128 - 0.128 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2020-10-12 0 0.128 0.050 0.128 - - 0 0 - 0.128 0.050 0.128 - - 0 - -1.54%
2020-10-09 0 0.130 0.050 0.130 0.130 0.130 52,000 6,760 0.1300 0.130 0.050 0.130 0.130 0.130 52,000 0.1300 0.00%
2020-10-08 0 0.130 0.050 0.130 - - 0 0 - 0.130 0.050 0.130 - - 0 - 0.00%
2020-10-07 0 0.130 0.108 0.130 - - 0 0 - 0.130 0.108 0.130 - - 0 - 0.00%
2020-10-06 0 0.130 0.050 0.130 - - 0 0 - 0.130 0.050 0.130 - - 0 - 0.00%
2020-10-05 0 0.130 0.050 0.130 - - 0 0 - 0.130 0.050 0.130 - - 0 - 0.00%
2020-09-30 0 0.130 0.108 0.130 - - 0 0 - 0.130 0.108 0.130 - - 0 - 0.00%
2020-09-29 0 0.130 0.118 0.130 0.130 0.130 14,000 1,820 0.1300 0.130 0.118 0.130 0.130 0.130 14,000 0.1300 0.00%
2020-09-28 0 0.130 0.118 0.130 0.130 0.130 200,000 26,000 0.1300 0.130 0.118 0.130 0.130 0.130 200,000 0.1300 0.00%
2020-09-25 0 0.130 0.050 0.130 - - 0 0 - 0.130 0.050 0.130 - - 0 - 0.00%
2020-09-24 0 0.130 0.050 0.130 - - 0 0 - 0.130 0.050 0.130 - - 0 - 0.00%
2020-09-23 0 0.130 0.108 0.130 - - 0 0 - 0.130 0.108 0.130 - - 0 - 0.00%
2020-09-22 0 0.130 0.050 0.130 - - 0 0 - 0.130 0.050 0.130 - - 0 - 0.00%
2020-09-21 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - -1.52%
2020-09-18 0 0.132 0.120 0.133 0.132 0.132 100,000 13,200 0.1320 0.132 0.120 0.133 0.132 0.132 100,000 0.1320 -2.94%
2020-09-17 0 0.136 0.128 0.136 - - 0 0 - 0.136 0.128 0.136 - - 0 - 0.00%
2020-09-16 0 0.136 0.118 0.136 - - 0 0 - 0.136 0.118 0.136 - - 0 - 0.00%
2020-09-15 0 0.136 0.134 0.136 0.113 0.136 272,000 36,172 0.1330 0.136 0.134 0.136 0.113 0.136 272,000 0.1330 2.26%
2020-09-14 0 0.133 - 0.133 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2020-09-11 0 0.133 0.050 0.134 - - 0 0 - 0.133 0.050 0.134 - - 0 - 0.00%
2020-09-10 0 0.133 0.100 0.134 - - 0 0 - 0.133 0.100 0.134 - - 0 - 0.00%
2020-09-09 0 0.133 0.100 0.134 - - 0 0 - 0.133 0.100 0.134 - - 0 - 0.00%
2020-09-08 0 0.133 0.100 0.135 - - 0 0 - 0.133 0.100 0.135 - - 0 - 0.00%
2020-09-07 0 0.133 0.050 0.135 - - 0 0 - 0.133 0.050 0.135 - - 0 - 0.00%
2020-09-04 0 0.133 0.100 0.135 - - 0 0 - 0.133 0.100 0.135 - - 0 - 0.00%
2020-09-03 0 0.133 0.100 0.133 - - 0 0 - 0.133 0.100 0.133 - - 0 - 0.00%
2020-09-02 0 0.133 0.100 0.135 - - 0 0 - 0.133 0.100 0.135 - - 0 - 0.00%
2020-09-01 0 0.133 0.101 0.135 - - 0 0 - 0.133 0.101 0.135 - - 0 - 0.00%
2020-08-31 0 0.133 0.115 0.134 - - 0 0 - 0.133 0.115 0.134 - - 0 - 0.00%
2020-08-28 0 0.133 0.115 0.133 - - 0 0 - 0.133 0.115 0.133 - - 0 - 0.00%
2020-08-27 0 0.133 0.133 0.136 0.105 0.133 1,512,000 187,006 0.1237 0.133 0.133 0.136 0.105 0.133 1,512,000 0.1237 3.91%
2020-08-26 0 0.128 0.121 0.128 - - 0 0 - 0.128 0.121 0.128 - - 0 - 0.00%
2020-08-25 0 0.128 0.121 0.128 - - 0 0 - 0.128 0.121 0.128 - - 0 - 0.00%
2020-08-24 0 0.128 0.120 - 0.128 0.128 350,000 44,800 0.1280 0.128 0.120 - 0.128 0.128 350,000 0.1280 -5.19%
2020-08-21 0 0.135 0.120 0.135 - - 0 0 - 0.135 0.120 0.135 - - 0 - -2.17%
2020-08-20 0 0.138 0.120 0.138 0.138 0.138 14,000 1,932 0.1380 0.138 0.120 0.138 0.138 0.138 14,000 0.1380 2.22%
2020-08-19 0 0.135 0.120 0.136 - - 0 0 - 0.135 0.120 0.136 - - 0 - 0.00%
2020-08-18 0 0.135 0.120 0.136 - - 0 0 - 0.135 0.120 0.136 - - 0 - 0.00%
2020-08-17 0 0.135 0.125 0.135 - - 0 0 - 0.135 0.125 0.135 - - 0 - 0.00%
2020-08-14 0 0.135 0.120 0.248 0.135 0.135 200,000 27,000 0.1350 0.135 0.120 0.248 0.135 0.135 200,000 0.1350 0.00%
2020-08-13 0 0.135 0.130 0.138 0.130 0.135 590,000 78,700 0.1334 0.135 0.130 0.138 0.130 0.135 590,000 0.1334 5.47%
2020-08-12 0 0.128 0.106 0.128 0.128 0.128 120,000 15,360 0.1280 0.128 0.106 0.128 0.128 0.128 120,000 0.1280 0.00%
2020-08-11 0 0.128 0.122 0.128 0.124 0.128 54,000 6,712 0.1243 0.128 0.122 0.128 0.124 0.128 54,000 0.1243 0.79%
2020-08-10 0 0.127 0.127 0.128 0.127 0.128 114,000 14,492 0.1271 0.127 0.127 0.128 0.127 0.128 114,000 0.1271 -0.78%
2020-08-07 0 0.128 0.125 0.128 0.121 0.128 242,000 30,716 0.1269 0.128 0.125 0.128 0.121 0.128 242,000 0.1269 6.67%
2020-08-06 0 0.120 0.117 0.121 0.120 0.125 458,000 56,070 0.1224 0.120 0.117 0.121 0.120 0.125 458,000 0.1224 -6.25%
2020-08-05 0 0.128 0.125 0.129 0.122 0.128 618,000 76,456 0.1237 0.128 0.125 0.129 0.122 0.128 618,000 0.1237 4.92%
2020-08-04 0 0.122 0.122 0.131 0.122 0.132 100,000 12,250 0.1225 0.122 0.122 0.131 0.122 0.132 100,000 0.1225 -12.86%
2020-08-03 0 0.140 0.114 0.140 - - 0 0 - 0.140 0.114 0.140 - - 0 - 0.00%
2020-07-31 0 0.140 0.120 0.140 0.130 0.130 76,000 9,880 0.1300 0.140 0.120 0.140 0.130 0.130 76,000 0.1300 0.00%
2020-07-30 0 0.140 0.135 0.147 0.140 0.150 270,000 38,016 0.1408 0.140 0.135 0.147 0.140 0.150 270,000 0.1408 3.70%
2020-07-29 0 0.135 0.132 0.149 0.132 0.149 377,675 53,967 0.1429 0.135 0.132 0.149 0.132 0.149 377,675 0.1429 -10.00%
2020-07-28 0 0.150 0.132 0.143 0.140 0.150 54,000 7,600 0.1407 0.150 0.132 0.143 0.140 0.150 54,000 0.1407 0.00%
2020-07-27 0 0.150 0.125 0.150 0.149 0.150 246,000 36,870 0.1499 0.150 0.125 0.150 0.149 0.150 246,000 0.1499 -14.77%
2020-07-24 0 0.176 - 0.176 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
2020-07-23 0 0.176 - 0.176 - - 0 0 - 0.176 - 0.176 - - 0 - -0.56%
2020-07-22 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2020-07-21 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2020-07-20 0 0.177 - 0.172 - - 0 0 - 0.177 - 0.172 - - 0 - 0.00%
2020-07-17 0 0.177 - 0.178 - - 0 0 - 0.177 - 0.178 - - 0 - 0.00%
2020-07-16 0 0.177 0.154 0.169 0.177 0.178 6,000 1,066 0.1777 0.177 0.154 0.169 0.177 0.178 6,000 0.1777 -0.56%
2020-07-15 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2020-07-14 0 0.178 0.178 0.179 0.178 0.178 54,000 9,612 0.1780 0.178 0.178 0.179 0.178 0.178 54,000 0.1780 0.00%
2020-07-13 0 0.178 0.175 0.178 0.170 0.180 206,000 36,030 0.1749 0.178 0.175 0.178 0.170 0.180 206,000 0.1749 4.71%
2020-07-10 0 0.170 - 0.175 - - 0 0 - 0.170 - 0.175 - - 0 - 0.00%
2020-07-09 0 0.170 0.101 0.178 0.169 0.170 66,000 11,196 0.1696 0.170 0.101 0.178 0.169 0.170 66,000 0.1696 -5.56%
2020-07-08 0 0.180 0.170 0.180 - - 0 0 - 0.180 0.170 0.180 - - 0 - 0.00%
2020-07-07 0 0.180 0.180 0.198 - - 0 0 - 0.180 0.180 0.198 - - 0 - 0.00%
2020-07-06 0 0.180 0.180 0.201 - - 68,000 11,560 0.1700 0.180 0.180 0.201 - - 68,000 0.1700 0.00%
2020-07-03 0 0.180 0.175 0.180 0.180 0.180 44,000 7,920 0.1800 0.180 0.175 0.180 0.180 0.180 44,000 0.1800 -4.26%
2020-07-02 0 0.188 - 0.201 - - 0 0 - 0.188 - 0.201 - - 0 - 0.00%
2020-06-30 0 0.188 - 0.188 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2020-06-29 0 0.188 - 0.201 - - 0 0 - 0.188 - 0.201 - - 0 - 0.00%
2020-06-26 0 0.188 0.141 0.201 - - 0 0 - 0.188 0.141 0.201 - - 0 - 0.00%
2020-06-24 0 0.188 - 0.188 0.188 0.189 82,000 15,422 0.1881 0.188 - 0.188 0.188 0.189 82,000 0.1881 -1.57%
2020-06-23 0 0.191 0.190 0.249 0.191 0.191 2,000 382 0.1910 0.191 0.190 0.249 0.191 0.191 2,000 0.1910 -4.98%
2020-06-22 0 0.201 0.200 0.230 - - 0 0 - 0.201 0.200 0.230 - - 0 - 0.00%
2020-06-19 0 0.201 0.200 0.221 0.200 0.201 194,000 38,846 0.2002 0.201 0.200 0.221 0.200 0.201 194,000 0.2002 2.55%
2020-06-18 0 0.196 0.196 0.243 0.196 0.196 40,000 7,840 0.1960 0.196 0.196 0.243 0.196 0.196 40,000 0.1960 -10.91%
2020-06-17 0 0.220 0.191 0.238 - - 0 0 - 0.220 0.191 0.238 - - 0 - 0.00%
2020-06-16 0 0.220 0.191 0.249 - - 0 0 - 0.220 0.191 0.249 - - 0 - 0.00%
2020-06-15 0 0.220 0.191 0.249 - - 0 0 - 0.220 0.191 0.249 - - 0 - 0.00%
2020-06-12 0 0.220 0.191 0.240 - - 0 0 - 0.220 0.191 0.240 - - 0 - 0.00%
2020-06-11 0 0.220 0.191 0.249 0.220 0.220 30,000 6,600 0.2200 0.220 0.191 0.249 0.220 0.220 30,000 0.2200 0.00%
2020-06-10 0 0.220 0.220 0.249 0.201 0.201 2,000 402 0.2010 0.220 0.220 0.249 0.201 0.201 2,000 0.2010 12.24%
2020-06-09 0 0.196 0.191 0.196 0.196 0.206 26,000 5,296 0.2037 0.196 0.191 0.196 0.196 0.206 26,000 0.2037 -10.91%
2020-06-08 0 0.220 0.206 0.229 0.196 0.220 782,000 171,540 0.2194 0.220 0.206 0.229 0.196 0.220 782,000 0.2194 -11.65%
2020-06-05 0 0.249 0.196 0.249 - - 0 0 - 0.249 0.196 0.249 - - 0 - 0.00%
2020-06-04 0 0.249 0.200 0.249 0.249 0.249 10,000 2,490 0.2490 0.249 0.200 0.249 0.249 0.249 10,000 0.2490 0.81%
2020-06-03 0 0.247 0.206 0.247 0.230 0.248 92,000 21,196 0.2304 0.247 0.206 0.247 0.230 0.248 92,000 0.2304 12.27%
2020-06-02 0 0.220 0.191 0.290 0.220 0.240 68,000 15,640 0.2300 0.220 0.191 0.290 0.220 0.240 68,000 0.2300 -8.33%
2020-06-01 0 0.240 0.191 0.240 - - 0 0 - 0.240 0.191 0.240 - - 0 - 0.00%
2020-05-29 0 0.240 0.191 0.240 0.230 0.240 12,000 2,820 0.2350 0.240 0.191 0.240 0.230 0.240 12,000 0.2350 0.00%
2020-05-28 0 0.240 0.240 0.250 0.230 0.240 50,000 11,800 0.2360 0.240 0.240 0.250 0.230 0.240 50,000 0.2360 0.00%
2020-05-27 0 0.240 0.230 0.240 - - 0 0 - 0.240 0.230 0.240 - - 0 - 0.00%
2020-05-26 0 0.240 0.220 0.250 - - 0 0 - 0.240 0.220 0.250 - - 0 - 0.00%
2020-05-25 0 0.240 0.220 0.240 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2020-05-22 0 0.240 0.240 0.250 0.240 0.240 40,000 9,600 0.2400 0.240 0.240 0.250 0.240 0.240 40,000 0.2400 -4.00%
2020-05-21 0 0.250 0.200 0.250 0.250 0.250 50,000 12,500 0.2500 0.250 0.200 0.250 0.250 0.250 50,000 0.2500 0.00%
2020-05-20 0 0.250 0.200 0.250 0.250 0.250 20,000 5,000 0.2500 0.250 0.200 0.250 0.250 0.250 20,000 0.2500 0.00%
2020-05-19 0 0.250 0.201 0.250 - - 0 0 - 0.250 0.201 0.250 - - 0 - 0.00%
2020-05-18 0 0.250 0.200 0.250 - - 0 0 - 0.250 0.200 0.250 - - 0 - 0.00%
2020-05-15 0 0.250 0.230 0.250 0.250 0.250 22,000 5,500 0.2500 0.250 0.230 0.250 0.250 0.250 22,000 0.2500 0.00%
2020-05-14 0 0.250 0.200 0.250 - - 0 0 - 0.250 0.200 0.250 - - 0 - 0.00%
2020-05-13 0 0.250 0.230 0.250 0.230 0.250 10,000 2,340 0.2340 0.250 0.230 0.250 0.230 0.250 10,000 0.2340 4.17%
2020-05-12 0 0.240 0.235 0.240 - - 10,000 2,400 0.2400 0.240 0.235 0.240 - - 10,000 0.2400 0.00%
2020-05-11 0 0.240 0.220 0.240 0.200 0.240 24,000 5,160 0.2150 0.240 0.220 0.240 0.200 0.240 24,000 0.2150 0.00%
2020-05-08 0 0.240 0.240 0.244 0.220 0.250 274,000 63,490 0.2317 0.240 0.240 0.244 0.220 0.250 274,000 0.2317 0.42%
2020-05-07 0 0.239 0.220 0.250 - - 0 0 - 0.239 0.220 0.250 - - 0 - 0.00%
2020-05-06 0 0.239 0.239 0.250 0.220 0.270 466,000 116,192 0.2493 0.239 0.239 0.250 0.220 0.270 466,000 0.2493 3.91%
2020-05-05 0 0.230 0.211 0.255 0.230 0.230 10,000 2,300 0.2300 0.230 0.211 0.255 0.230 0.230 10,000 0.2300 -11.54%
2020-05-04 0 0.260 0.235 0.250 0.235 0.280 70,000 17,870 0.2553 0.260 0.235 0.250 0.235 0.280 70,000 0.2553 1.96%
2020-04-29 0 0.255 0.191 0.265 - - 0 0 - 0.255 0.191 0.265 - - 0 - 0.00%
2020-04-28 0 0.255 0.220 0.260 - - 0 0 - 0.255 0.220 0.260 - - 0 - 0.00%
2020-04-27 0 0.255 0.200 0.260 0.245 0.255 82,000 20,510 0.2501 0.255 0.200 0.260 0.245 0.255 82,000 0.2501 6.69%
2020-04-24 0 0.239 0.200 0.240 - - 0 0 - 0.239 0.200 0.240 - - 0 - 0.00%
2020-04-23 0 0.239 0.200 0.239 0.234 0.240 46,000 10,818 0.2352 0.239 0.200 0.239 0.234 0.240 46,000 0.2352 2.14%
2020-04-22 0 0.234 0.200 0.234 0.210 0.234 44,000 9,976 0.2267 0.234 0.200 0.234 0.210 0.234 44,000 0.2267 4.46%
2020-04-21 0 0.224 0.213 0.224 0.225 0.235 368,000 82,818 0.2250 0.224 0.213 0.224 0.225 0.235 368,000 0.2250 5.66%
2020-04-20 0 0.212 0.207 0.212 0.210 0.212 30,000 6,308 0.2103 0.212 0.207 0.212 0.210 0.212 30,000 0.2103 10.42%
2020-04-17 0 0.192 0.192 0.210 - - 0 0 - 0.192 0.192 0.210 - - 0 - 0.52%
2020-04-16 0 0.191 0.191 0.210 0.187 0.210 212,000 42,636 0.2011 0.191 0.191 0.210 0.187 0.210 212,000 0.2011 -9.05%
2020-04-15 0 0.210 0.198 0.228 - - 0 0 - 0.210 0.198 0.228 - - 0 - 0.00%
2020-04-14 0 0.210 0.191 0.230 - - 0 0 - 0.210 0.191 0.230 - - 0 - 0.00%
2020-04-09 0 0.210 0.190 0.220 - - 0 0 - 0.210 0.190 0.220 - - 0 - 0.00%
2020-04-08 0 0.210 0.189 0.218 0.195 0.210 184,000 36,184 0.1967 0.210 0.189 0.218 0.195 0.210 184,000 0.1967 10.53%
2020-04-07 0 0.190 0.190 0.198 0.188 0.210 202,000 40,348 0.1997 0.190 0.190 0.198 0.188 0.210 202,000 0.1997 -1.04%
2020-04-06 0 0.192 0.192 - 0.191 0.192 248,000 47,612 0.1920 0.192 0.192 - 0.191 0.192 248,000 0.1920 -1.54%
2020-04-03 0 0.195 - 0.215 - - 0 0 - 0.195 - 0.215 - - 0 - 0.00%
2020-04-02 0 0.195 - 0.215 - - 0 0 - 0.195 - 0.215 - - 0 - 0.00%
2020-04-01 0 0.195 - 0.215 - - 0 0 - 0.195 - 0.215 - - 0 - 0.00%
2020-03-31 0 0.195 - 0.215 - - 0 0 - 0.195 - 0.215 - - 0 - 0.00%
2020-03-30 0 0.195 0.190 0.199 - - 0 0 - 0.195 0.190 0.199 - - 0 - 0.00%
2020-03-27 0 0.195 0.150 0.215 - - 0 0 - 0.195 0.150 0.215 - - 0 - 0.00%
2020-03-26 0 0.195 0.195 0.207 - - 0 0 - 0.195 0.195 0.207 - - 0 - 4.28%
2020-03-25 0 0.187 0.150 0.205 0.178 0.190 18,000 3,324 0.1847 0.187 0.150 0.205 0.178 0.190 18,000 0.1847 5.06%
2020-03-24 0 0.178 0.170 0.197 0.102 0.197 40,000 5,500 0.1375 0.178 0.170 0.197 0.102 0.197 40,000 0.1375 -10.10%
2020-03-23 0 0.198 0.198 0.199 0.198 0.198 4,000 792 0.1980 0.198 0.198 0.199 0.198 0.198 4,000 0.1980 -0.50%
2020-03-20 0 0.199 0.199 0.228 0.193 0.200 8,000 1,586 0.1983 0.199 0.199 0.228 0.193 0.200 8,000 0.1983 -5.24%
2020-03-19 0 0.210 0.200 0.210 - - 0 0 - 0.210 0.200 0.210 - - 0 - 0.00%
2020-03-18 0 0.210 0.210 0.216 0.189 0.210 684,000 130,596 0.1909 0.210 0.210 0.216 0.189 0.210 684,000 0.1909 10.53%
2020-03-17 0 0.190 0.100 - - - 0 0 - 0.190 0.100 - - - 0 - 0.00%
2020-03-16 0 0.190 0.180 - - - 0 0 - 0.190 0.180 - - - 0 - 0.00%
2020-03-13 0 0.190 0.190 - 0.190 0.190 44,000 8,360 0.1900 0.190 0.190 - 0.190 0.190 44,000 0.1900 -0.52%
2020-03-12 0 0.191 0.171 0.192 - - 0 0 - 0.191 0.171 0.192 - - 0 - 0.00%
2020-03-11 0 0.191 0.113 0.210 - - 0 0 - 0.191 0.113 0.210 - - 0 - 0.00%
2020-03-10 0 0.191 0.100 - - - 0 0 - 0.191 0.100 - - - 0 - 0.00%
2020-03-09 0 0.191 0.100 - - - 0 0 - 0.191 0.100 - - - 0 - 0.00%
2020-03-06 0 0.191 0.180 - - - 0 0 - 0.191 0.180 - - - 0 - 0.00%
2020-03-05 0 0.191 0.180 - - - 0 0 - 0.191 0.180 - - - 0 - 0.00%
2020-03-04 0 0.191 0.180 - - - 0 0 - 0.191 0.180 - - - 0 - 0.00%
2020-03-03 0 0.191 0.191 0.208 - - 0 0 - 0.191 0.191 0.208 - - 0 - 0.53%
2020-03-02 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2020-02-28 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2020-02-27 0 0.190 0.190 - 0.190 0.190 20,000 3,800 0.1900 0.190 0.190 - 0.190 0.190 20,000 0.1900 -2.56%
2020-02-26 0 0.195 0.185 - - - 0 0 - 0.195 0.185 - - - 0 - 0.00%
2020-02-25 0 0.195 0.186 - - - 0 0 - 0.195 0.186 - - - 0 - 0.00%
2020-02-24 0 0.195 0.195 - - - 0 0 - 0.195 0.195 - - - 0 - 1.56%
2020-02-21 0 0.192 0.192 - - - 0 0 - 0.192 0.192 - - - 0 - 0.52%
2020-02-20 0 0.191 0.191 - - - 0 0 - 0.191 0.191 - - - 0 - 0.00%
2020-02-19 0 0.191 0.180 - - - 0 0 - 0.191 0.180 - - - 0 - 0.00%
2020-02-18 0 0.191 0.191 0.228 - - 0 0 - 0.191 0.191 0.228 - - 0 - 0.00%
2020-02-17 0 0.191 0.112 - - - 0 0 - 0.191 0.112 - - - 0 - 0.00%
2020-02-14 0 0.191 0.112 0.200 - - 0 0 - 0.191 0.112 0.200 - - 0 - 0.00%
2020-02-13 0 0.191 0.175 0.200 - - 0 0 - 0.191 0.175 0.200 - - 0 - 0.00%
2020-02-12 0 0.191 0.191 0.200 - - 0 0 - 0.191 0.191 0.200 - - 0 - 0.00%
2020-02-11 0 0.191 0.188 0.200 0.191 0.191 24,000 4,584 0.1910 0.191 0.188 0.200 0.191 0.191 24,000 0.1910 -2.55%
2020-02-10 0 0.196 0.190 0.200 - - 0 0 - 0.196 0.190 0.200 - - 0 - 0.00%
2020-02-07 0 0.196 0.181 - - - 0 0 - 0.196 0.181 - - - 0 - 0.00%
2020-02-06 0 0.196 0.195 0.200 - - 0 0 - 0.196 0.195 0.200 - - 0 - 0.00%
2020-02-05 0 0.196 0.191 - 0.196 0.196 4,000 784 0.1960 0.196 0.191 - 0.196 0.196 4,000 0.1960 -2.00%
2020-02-04 0 0.200 0.191 0.200 - - 0 0 - 0.200 0.191 0.200 - - 0 - 0.00%
2020-02-03 0 0.200 0.181 0.200 0.200 0.200 302,000 60,400 0.2000 0.200 0.181 0.200 0.200 0.200 302,000 0.2000 4.17%
2020-01-31 0 0.192 0.192 - 0.190 0.190 8,000 1,500 0.1875 0.192 0.192 - 0.190 0.190 8,000 0.1875 0.00%
2020-01-30 0 0.192 0.190 - 0.183 0.183 2,000 366 0.1830 0.192 0.190 - 0.183 0.183 2,000 0.1830 -16.52%
2020-01-29 0 0.230 0.180 0.220 - - 0 0 - 0.230 0.180 0.220 - - 0 - -3.36%
2020-01-24 0 0.238 - 0.310 - - 0 0 - 0.238 - 0.310 - - 0 - 0.00%
2020-01-23 0 0.238 - 0.260 0.238 0.238 10,000 2,380 0.2380 0.238 - 0.260 0.238 0.238 10,000 0.2380 0.00%
2020-01-22 0 0.238 - 0.260 0.238 0.239 42,000 10,004 0.2382 0.238 - 0.260 0.238 0.239 42,000 0.2382 0.00%
2020-01-21 0 0.238 - 0.280 - - 0 0 - 0.238 - 0.280 - - 0 - 0.00%
2020-01-20 0 0.238 0.220 0.275 - - 0 0 - 0.238 0.220 0.275 - - 0 - 0.00%
2020-01-17 0 0.238 0.220 0.238 - - 0 0 - 0.238 0.220 0.238 - - 0 - 0.00%
2020-01-16 0 0.238 0.220 0.238 - - 0 0 - 0.238 0.220 0.238 - - 0 - -0.83%
2020-01-15 0 0.240 0.220 0.240 - - 0 0 - 0.240 0.220 0.240 - - 0 - -3.23%
2020-01-14 0 0.248 0.220 0.248 - - 0 0 - 0.248 0.220 0.248 - - 0 - 0.00%
2020-01-13 0 0.248 0.220 0.236 - - 0 0 - 0.248 0.220 0.236 - - 0 - 0.00%
2020-01-10 0 0.248 0.215 0.260 - - 0 0 - 0.248 0.215 0.260 - - 0 - 0.00%
2020-01-09 0 0.248 0.215 0.295 - - 0 0 - 0.248 0.215 0.295 - - 0 - 0.00%
2020-01-08 0 0.248 0.210 0.250 - - 0 0 - 0.248 0.210 0.250 - - 0 - 0.00%
2020-01-07 0 0.248 0.220 0.250 0.248 0.248 2,000 496 0.2480 0.248 0.220 0.250 0.248 0.248 2,000 0.2480 7.83%
2020-01-06 0 0.230 - 0.230 0.230 0.231 228,000 52,468 0.2301 0.230 - 0.230 0.230 0.231 228,000 0.2301 0.00%
2020-01-03 0 0.230 0.220 0.230 - - 0 0 - 0.230 0.220 0.230 - - 0 - 0.00%
2020-01-02 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2019-12-31 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2019-12-30 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2019-12-27 0 0.230 0.186 0.230 0.230 0.230 2,000 460 0.2300 0.230 0.186 0.230 0.230 0.230 2,000 0.2300 9.52%
2019-12-24 0 0.210 0.182 0.250 - - 0 0 - 0.210 0.182 0.250 - - 0 - 0.00%
2019-12-23 0 0.210 0.191 0.210 - - 0 0 - 0.210 0.191 0.210 - - 0 - 0.00%
2019-12-20 0 0.210 0.191 0.250 - - 0 0 - 0.210 0.191 0.250 - - 0 - 0.00%
2019-12-19 0 0.210 0.191 0.210 - - 0 0 - 0.210 0.191 0.210 - - 0 - 0.00%
2019-12-18 0 0.210 0.191 0.229 - - 0 0 - 0.210 0.191 0.229 - - 0 - 0.00%
2019-12-17 0 0.210 0.200 0.210 0.180 0.210 312,000 64,820 0.2078 0.210 0.200 0.210 0.180 0.210 312,000 0.2078 0.00%
2019-12-16 0 0.210 0.200 0.210 - - 0 0 - 0.210 0.200 0.210 - - 0 - 0.00%
2019-12-13 0 0.210 0.200 0.210 0.210 0.210 24,000 5,040 0.2100 0.210 0.200 0.210 0.210 0.210 24,000 0.2100 0.00%
2019-12-12 0 0.210 0.200 0.210 0.200 0.210 234,000 48,676 0.2080 0.210 0.200 0.210 0.200 0.210 234,000 0.2080 5.00%
2019-12-11 0 0.200 0.198 0.210 - - 0 0 - 0.200 0.198 0.210 - - 0 - 0.00%
2019-12-10 0 0.200 0.192 0.210 0.200 0.210 300,000 62,000 0.2067 0.200 0.192 0.210 0.200 0.210 300,000 0.2067 5.26%
2019-12-09 0 0.190 0.190 0.210 0.190 0.210 54,000 11,240 0.2081 0.190 0.190 0.210 0.190 0.210 54,000 0.2081 -5.00%
2019-12-06 0 0.200 0.200 0.210 0.200 0.200 18,000 3,600 0.2000 0.200 0.200 0.210 0.200 0.200 18,000 0.2000 -4.76%
2019-12-05 0 0.210 0.190 0.210 - - 0 0 - 0.210 0.190 0.210 - - 0 - 0.00%
2019-12-04 0 0.210 0.200 0.210 - - 0 0 - 0.210 0.200 0.210 - - 0 - 0.00%
2019-12-03 0 0.210 0.200 0.210 0.210 0.210 2,000 420 0.2100 0.210 0.200 0.210 0.210 0.210 2,000 0.2100 0.00%
2019-12-02 0 0.210 0.200 0.230 - - 0 0 - 0.210 0.200 0.230 - - 0 - 0.00%
2019-11-29 0 0.210 0.200 0.270 - - 0 0 - 0.210 0.200 0.270 - - 0 - 0.00%
2019-11-28 0 0.210 0.205 0.270 - - 0 0 - 0.210 0.205 0.270 - - 0 - 0.00%
2019-11-27 0 0.210 0.205 0.270 0.210 0.210 64,000 13,440 0.2100 0.210 0.205 0.270 0.210 0.210 64,000 0.2100 0.00%
2019-11-26 0 0.210 0.210 0.270 - - 0 0 - 0.210 0.210 0.270 - - 0 - 0.00%
2019-11-25 0 0.210 0.200 0.270 - - 0 0 - 0.210 0.200 0.270 - - 0 - 0.00%
2019-11-22 0 0.210 0.200 0.270 0.210 0.215 134,091 28,767 0.2145 0.210 0.200 0.270 0.210 0.215 134,091 0.2145 -3.67%
2019-11-21 0 0.218 0.217 0.270 - - 0 0 - 0.218 0.217 0.270 - - 0 - 0.00%
2019-11-20 0 0.218 0.203 0.220 0.218 0.228 14,000 3,102 0.2216 0.218 0.203 0.220 0.218 0.228 14,000 0.2216 -4.80%
2019-11-19 0 0.229 0.194 0.230 0.229 0.229 14,000 3,206 0.2290 0.229 0.194 0.230 0.229 0.229 14,000 0.2290 -0.43%
2019-11-18 0 0.230 0.190 0.230 - - 0 0 - 0.230 0.190 0.230 - - 0 - 0.00%
2019-11-15 0 0.230 0.193 0.230 - - 0 0 - 0.230 0.193 0.230 - - 0 - 0.00%
2019-11-14 0 0.230 0.191 0.230 0.230 0.240 24,000 5,540 0.2308 0.230 0.191 0.230 0.230 0.240 24,000 0.2308 -6.50%
2019-11-13 0 0.246 0.184 0.246 0.242 0.246 200,000 48,800 0.2440 0.246 0.184 0.246 0.242 0.246 200,000 0.2440 -0.40%
2019-11-12 0 0.247 0.181 0.249 - - 0 0 - 0.247 0.181 0.249 - - 0 - -3.14%
2019-11-11 0 0.255 0.180 0.255 - - 0 0 - 0.255 0.180 0.255 - - 0 - 0.00%
2019-11-08 0 0.255 0.250 0.280 - - 0 0 - 0.255 0.250 0.280 - - 0 - 0.00%
2019-11-07 0 0.255 0.169 0.280 - - 0 0 - 0.255 0.169 0.280 - - 0 - 0.00%
2019-11-06 0 0.255 0.158 0.280 - - 0 0 - 0.255 0.158 0.280 - - 0 - 0.00%
2019-11-05 0 0.255 0.142 0.280 - - 0 0 - 0.255 0.142 0.280 - - 0 - 0.00%
2019-11-04 0 0.255 - 0.280 - - 0 0 - 0.255 - 0.280 - - 0 - 0.00%
2019-11-01 0 0.255 - 0.280 - - 0 0 - 0.255 - 0.280 - - 0 - 0.00%
2019-10-31 0 0.255 0.196 0.270 0.255 0.255 2,000 510 0.2550 0.255 0.196 0.270 0.255 0.255 2,000 0.2550 2.00%
2019-10-30 0 0.250 0.250 0.270 - - 0 0 - 0.250 0.250 0.270 - - 0 - 2.04%
2019-10-29 0 0.245 0.245 0.270 - - 0 0 - 0.245 0.245 0.270 - - 0 - 4.26%
2019-10-28 0 0.235 0.230 0.270 - - 0 0 - 0.235 0.230 0.270 - - 0 - 0.00%
2019-10-25 0 0.235 0.235 0.250 0.225 0.235 26,000 5,910 0.2273 0.235 0.235 0.250 0.225 0.235 26,000 0.2273 4.44%
2019-10-24 0 0.225 0.225 0.250 0.218 0.221 22,000 4,856 0.2207 0.225 0.225 0.250 0.218 0.221 22,000 0.2207 -6.25%
2019-10-23 0 0.240 0.216 0.255 - - 0 0 - 0.240 0.216 0.255 - - 0 - 0.00%
2019-10-22 0 0.240 0.216 0.255 - - 0 0 - 0.240 0.216 0.255 - - 0 - 0.00%
2019-10-21 0 0.240 0.216 0.240 - - 0 0 - 0.240 0.216 0.240 - - 0 - 0.00%
2019-10-18 0 0.240 0.222 0.240 - - 0 0 - 0.240 0.222 0.240 - - 0 - 0.00%
2019-10-17 0 0.240 0.216 0.240 0.230 0.240 18,000 4,160 0.2311 0.240 0.216 0.240 0.230 0.240 18,000 0.2311 0.42%
2019-10-16 0 0.239 0.230 0.240 0.231 0.239 64,000 14,896 0.2328 0.239 0.230 0.240 0.231 0.239 64,000 0.2328 4.82%
2019-10-15 0 0.228 0.228 0.240 0.228 0.240 92,000 21,652 0.2353 0.228 0.228 0.240 0.228 0.240 92,000 0.2353 -5.00%
2019-10-14 0 0.240 0.235 0.240 0.230 0.240 64,000 15,320 0.2394 0.240 0.235 0.240 0.230 0.240 64,000 0.2394 0.00%
2019-10-11 0 0.240 0.210 0.245 0.240 0.240 200,000 48,000 0.2400 0.240 0.210 0.245 0.240 0.240 200,000 0.2400 0.00%
2019-10-10 0 0.240 0.165 0.240 - - 0 0 - 0.240 0.165 0.240 - - 0 - 0.00%
2019-10-09 0 0.240 - 0.240 - - 2,000 480 0.2400 0.240 - 0.240 - - 2,000 0.2400 0.00%
2019-10-08 0 0.240 0.172 0.240 - - 0 0 - 0.240 0.172 0.240 - - 0 - -2.04%
2019-10-04 0 0.245 0.221 0.245 - - 0 0 - 0.245 0.221 0.245 - - 0 - 0.00%
2019-10-03 0 0.245 0.245 0.265 - - 0 0 - 0.245 0.245 0.265 - - 0 - 2.08%
2019-10-02 0 0.240 0.187 0.250 - - 0 0 - 0.240 0.187 0.250 - - 0 - 0.00%
2019-09-30 0 0.240 0.235 0.250 - - 0 0 - 0.240 0.235 0.250 - - 0 - 0.00%
2019-09-27 0 0.240 0.231 0.240 0.235 0.240 406,000 97,300 0.2397 0.240 0.231 0.240 0.235 0.240 406,000 0.2397 2.13%
2019-09-26 0 0.235 0.215 0.240 - - 0 0 - 0.235 0.215 0.240 - - 0 - 0.00%
2019-09-25 0 0.235 0.212 0.240 - - 0 0 - 0.235 0.212 0.240 - - 0 - 0.00%
2019-09-24 0 0.235 0.230 0.240 - - 0 0 - 0.235 0.230 0.240 - - 0 - 0.00%
2019-09-23 0 0.235 0.230 0.240 - - 0 0 - 0.235 0.230 0.240 - - 0 - 0.00%
2019-09-20 0 0.235 0.232 0.240 0.235 0.240 1,196,000 286,864 0.2399 0.235 0.232 0.240 0.235 0.240 1,196,000 0.2399 -2.08%
2019-09-19 0 0.240 0.225 0.240 - - 0 0 - 0.240 0.225 0.240 - - 0 - 0.00%
2019-09-18 0 0.240 0.220 0.240 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2019-09-17 0 0.240 0.229 0.240 0.240 0.240 994,000 238,560 0.2400 0.240 0.229 0.240 0.240 0.240 994,000 0.2400 0.00%
2019-09-16 0 0.240 0.216 0.240 - - 0 0 - 0.240 0.216 0.240 - - 0 - 0.00%
2019-09-13 0 0.240 0.230 0.240 0.240 0.240 180,000 43,200 0.2400 0.240 0.230 0.240 0.240 0.240 180,000 0.2400 0.00%
2019-09-12 0 0.240 0.231 0.240 0.230 0.240 1,002,000 235,946 0.2355 0.240 0.231 0.240 0.230 0.240 1,002,000 0.2355 0.00%
2019-09-11 0 0.240 - 0.250 0.240 0.240 2,000 480 0.2400 0.240 - 0.250 0.240 0.240 2,000 0.2400 0.00%
2019-09-10 0 0.240 0.240 0.290 0.240 0.245 64,000 15,398 0.2406 0.240 0.240 0.290 0.240 0.245 64,000 0.2406 -2.04%
2019-09-09 0 0.245 0.231 0.249 0.245 0.275 74,000 18,690 0.2526 0.245 0.231 0.249 0.245 0.275 74,000 0.2526 -2.00%
2019-09-06 0 0.250 0.235 0.250 0.245 0.250 186,000 46,340 0.2491 0.250 0.235 0.250 0.245 0.250 186,000 0.2491 -10.71%
2019-09-05 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2019-09-04 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2019-09-03 0 0.280 0.245 0.320 - - 0 0 - 0.280 0.245 0.320 - - 0 - 0.00%
2019-09-02 0 0.280 0.240 0.320 - - 0 0 - 0.280 0.240 0.320 - - 0 - 0.00%
2019-08-30 0 0.280 0.250 0.300 - - 840 201 0.2393 0.280 0.250 0.300 - - 840 0.2393 0.00%
2019-08-29 0 0.280 0.230 0.300 0.280 0.280 36,000 10,080 0.2800 0.280 0.230 0.300 0.280 0.280 36,000 0.2800 12.00%
2019-08-28 0 0.250 0.230 0.250 0.231 0.250 540,000 134,862 0.2497 0.250 0.230 0.250 0.231 0.250 540,000 0.2497 -7.41%
2019-08-27 0 0.270 0.182 0.270 - - 0 0 - 0.270 0.182 0.270 - - 0 - 0.00%
2019-08-26 0 0.270 - 0.270 0.280 0.280 4,000 1,120 0.2800 0.270 - 0.270 0.280 0.280 4,000 0.2800 0.00%
2019-08-23 0 0.270 0.201 0.270 0.270 0.270 130,000 35,100 0.2700 0.270 0.201 0.270 0.270 0.270 130,000 0.2700 0.00%
2019-08-22 0 0.270 0.265 0.270 0.265 0.270 32,000 8,510 0.2659 0.270 0.265 0.270 0.265 0.270 32,000 0.2659 0.00%
2019-08-21 0 0.270 - 0.270 0.270 0.270 186,000 50,350 0.2707 0.270 - 0.270 0.270 0.270 186,000 0.2707 0.00%
2019-08-20 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2019-08-19 0 0.270 0.265 0.270 0.265 0.270 416,000 112,260 0.2699 0.270 0.265 0.270 0.265 0.270 416,000 0.2699 0.00%
2019-08-16 0 0.270 0.260 0.270 0.270 0.270 1,050,000 283,500 0.2700 0.270 0.260 0.270 0.270 0.270 1,050,000 0.2700 0.00%
2019-08-15 0 0.270 0.260 0.270 0.260 0.270 1,090,000 291,400 0.2673 0.270 0.260 0.270 0.260 0.270 1,090,000 0.2673 3.85%
2019-08-14 0 0.260 0.260 0.275 0.255 0.270 736,000 191,650 0.2604 0.260 0.260 0.275 0.255 0.270 736,000 0.2604 -10.34%
2019-08-13 0 0.290 0.265 0.290 0.290 0.295 22,000 6,390 0.2905 0.290 0.265 0.290 0.290 0.295 22,000 0.2905 -1.69%
2019-08-12 0 0.295 0.270 0.295 0.295 0.295 2,000 590 0.2950 0.295 0.270 0.295 0.295 0.295 2,000 0.2950 13.46%
2019-08-09 0 0.260 0.205 0.260 0.260 0.290 608,000 165,020 0.2714 0.260 0.205 0.260 0.260 0.290 608,000 0.2714 -13.33%
2019-08-08 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2019-08-07 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - -1.64%
2019-08-06 0 0.305 0.280 0.305 0.305 0.305 2,000 610 0.3050 0.305 0.280 0.305 0.305 0.305 2,000 0.3050 5.17%
2019-08-05 0 0.290 0.290 0.320 0.290 0.295 100,000 29,230 0.2923 0.290 0.290 0.320 0.290 0.295 100,000 0.2923 -3.33%
2019-08-02 0 0.300 0.280 0.345 0.285 0.300 4,000 1,170 0.2925 0.300 0.280 0.345 0.285 0.300 4,000 0.2925 0.00%
2019-08-01 0 0.300 0.280 0.340 0.295 0.300 54,500 16,320 0.2994 0.300 0.280 0.340 0.295 0.300 54,500 0.2994 0.00%
2019-07-31 0 0.300 0.275 0.320 0.300 0.300 2,000 600 0.3000 0.300 0.275 0.320 0.300 0.300 2,000 0.3000 -6.25%
2019-07-30 0 0.320 0.300 0.330 0.320 0.320 10,000 3,200 0.3200 0.320 0.300 0.330 0.320 0.320 10,000 0.3200 -3.03%
2019-07-29 0 0.330 0.295 0.330 - - 0 0 - 0.330 0.295 0.330 - - 0 - 0.00%
2019-07-26 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2019-07-25 0 0.330 0.305 0.330 - - 0 0 - 0.330 0.305 0.330 - - 0 - 0.00%
2019-07-24 0 0.330 0.280 0.330 - - 0 0 - 0.330 0.280 0.330 - - 0 - 0.00%
2019-07-23 0 0.330 0.295 0.330 - - 0 0 - 0.330 0.295 0.330 - - 0 - 0.00%
2019-07-22 0 0.330 0.295 0.330 - - 0 0 - 0.330 0.295 0.330 - - 0 - 0.00%
2019-07-19 0 0.330 0.310 0.330 0.290 0.330 1,140,000 335,410 0.2942 0.330 0.310 0.330 0.290 0.330 1,140,000 0.2942 6.45%
2019-07-18 0 0.310 0.295 0.320 - - 0 0 - 0.310 0.295 0.320 - - 0 - 0.00%
2019-07-17 0 0.310 0.310 0.315 0.310 0.310 38,000 11,780 0.3100 0.310 0.310 0.315 0.310 0.310 38,000 0.3100 -1.59%
2019-07-16 0 0.315 0.295 0.320 - - 0 0 - 0.315 0.295 0.320 - - 0 - 0.00%
2019-07-15 0 0.315 0.300 0.320 0.300 0.315 12,000 3,660 0.3050 0.315 0.300 0.320 0.300 0.315 12,000 0.3050 3.28%
2019-07-12 0 0.305 0.295 0.320 0.300 0.305 106,000 31,870 0.3007 0.305 0.295 0.320 0.300 0.305 106,000 0.3007 1.67%
2019-07-11 0 0.300 0.300 0.320 - - 0 0 - 0.300 0.300 0.320 - - 0 - 3.45%
2019-07-10 0 0.290 0.290 0.310 0.290 0.310 52,000 15,120 0.2908 0.290 0.290 0.310 0.290 0.310 52,000 0.2908 -10.77%
2019-07-09 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2019-07-08 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2019-07-05 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2019-07-04 0 0.325 0.295 0.325 0.325 0.325 14,000 4,550 0.3250 0.325 0.295 0.325 0.325 0.325 14,000 0.3250 10.17%
2019-07-03 0 0.295 0.290 0.305 0.290 0.305 94,000 27,980 0.2977 0.295 0.290 0.305 0.290 0.305 94,000 0.2977 -1.67%
2019-07-02 0 0.300 0.285 0.310 0.300 0.305 52,000 15,810 0.3040 0.300 0.285 0.310 0.300 0.305 52,000 0.3040 5.26%
2019-06-28 0 0.285 0.285 0.330 - - 100,000 28,500 0.2850 0.285 0.285 0.330 - - 100,000 0.2850 1.79%
2019-06-27 0 0.280 0.280 0.355 0.280 0.285 128,000 36,340 0.2839 0.280 0.280 0.355 0.280 0.285 128,000 0.2839 -1.75%
2019-06-26 0 0.285 0.280 0.360 - - 0 0 - 0.285 0.280 0.360 - - 0 - 0.00%
2019-06-25 0 0.285 0.285 0.300 - - 0 0 - 0.285 0.285 0.300 - - 0 - 0.00%
2019-06-24 0 0.285 0.285 0.300 - - 0 0 - 0.285 0.285 0.300 - - 0 - 1.79%
2019-06-21 0 0.280 0.275 0.300 0.280 0.300 428,000 124,670 0.2913 0.280 0.275 0.300 0.280 0.300 428,000 0.2913 -1.75%
2019-06-20 0 0.285 0.240 0.310 0.285 0.300 56,000 16,020 0.2861 0.285 0.240 0.310 0.285 0.300 56,000 0.2861 -6.56%
2019-06-19 0 0.305 0.300 0.310 0.300 0.305 20,000 6,080 0.3040 0.305 0.300 0.310 0.300 0.305 20,000 0.3040 0.00%
2019-06-18 0 0.305 0.285 0.320 - - 0 0 - 0.305 0.285 0.320 - - 0 - 0.00%
2019-06-17 0 0.305 0.280 0.310 0.305 0.310 38,000 11,770 0.3097 0.305 0.280 0.310 0.305 0.310 38,000 0.3097 -1.61%
2019-06-14 0 0.310 0.305 0.320 - - 0 0 - 0.310 0.305 0.320 - - 0 - 0.00%
2019-06-13 0 0.310 0.300 0.320 - - 0 0 - 0.310 0.300 0.320 - - 0 - 0.00%
2019-06-12 0 0.310 0.310 0.330 0.310 0.350 1,206,000 386,000 0.3201 0.310 0.310 0.330 0.310 0.350 1,206,000 0.3201 -3.12%
2019-06-11 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2019-06-10 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2019-06-06 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - -3.03%
2019-06-05 0 0.330 0.325 0.350 0.315 0.330 40,000 12,780 0.3195 0.330 0.325 0.350 0.315 0.330 40,000 0.3195 3.13%
2019-06-04 0 0.320 0.310 0.330 0.320 0.320 4,000 1,280 0.3200 0.320 0.310 0.330 0.320 0.320 4,000 0.3200 -1.54%
2019-06-03 0 0.325 0.285 0.340 - - 0 0 - 0.325 0.285 0.340 - - 0 - 0.00%
2019-05-31 0 0.325 0.305 0.325 0.320 0.325 4,000 1,290 0.3225 0.325 0.305 0.325 0.320 0.325 4,000 0.3225 0.00%
2019-05-30 0 0.325 0.305 0.330 0.310 0.330 10,000 3,200 0.3200 0.325 0.305 0.330 0.310 0.330 10,000 0.3200 -1.52%
2019-05-29 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - -1.49%
2019-05-28 0 0.335 0.320 0.355 0.335 0.360 172,000 59,460 0.3457 0.335 0.320 0.355 0.335 0.360 172,000 0.3457 8.06%
2019-05-27 0 0.310 0.310 0.360 0.285 0.285 80,000 22,800 0.2850 0.310 0.310 0.360 0.285 0.285 80,000 0.2850 -6.06%
2019-05-24 0 0.330 0.280 0.285 - - 0 0 - 0.330 0.280 0.285 - - 0 - 0.00%
2019-05-23 0 0.330 0.320 0.360 - - 0 0 - 0.330 0.320 0.360 - - 0 - 0.00%
2019-05-22 0 0.330 0.320 0.340 - - 0 0 - 0.330 0.320 0.340 - - 0 - 0.00%
2019-05-21 0 0.330 0.315 0.360 - - 0 0 - 0.330 0.315 0.360 - - 0 - 0.00%
2019-05-20 0 0.330 0.315 0.350 - - 0 0 - 0.330 0.315 0.350 - - 0 - 0.00%
2019-05-17 0 0.330 0.315 0.345 0.310 0.330 230,000 73,700 0.3204 0.330 0.315 0.345 0.310 0.330 230,000 0.3204 -4.35%
2019-05-16 0 0.345 0.320 0.345 0.330 0.350 36,000 12,040 0.3344 0.345 0.320 0.345 0.330 0.350 36,000 0.3344 7.81%
2019-05-15 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - -5.88%
2019-05-14 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2019-05-10 0 0.340 0.330 0.350 0.310 0.350 66,000 21,640 0.3279 0.340 0.330 0.350 0.310 0.350 66,000 0.3279 -1.45%
2019-05-09 0 0.345 0.330 0.355 - - 0 0 - 0.345 0.330 0.355 - - 0 - 0.00%
2019-05-08 0 0.345 0.350 0.360 0.330 0.350 44,000 14,700 0.3341 0.345 0.350 0.360 0.330 0.350 44,000 0.3341 -4.17%
2019-05-07 0 0.360 0.330 0.360 0.360 0.360 10,000 3,600 0.3600 0.360 0.330 0.360 0.360 0.360 10,000 0.3600 5.88%
2019-05-06 0 0.340 0.335 0.340 0.335 0.340 266,000 89,990 0.3383 0.340 0.335 0.340 0.335 0.340 266,000 0.3383 -5.56%
2019-05-03 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2019-05-02 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2019-04-30 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - 0.00%
2019-04-29 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2019-04-26 0 0.360 0.350 0.360 0.355 0.360 4,000 1,430 0.3575 0.360 0.350 0.360 0.355 0.360 4,000 0.3575 0.00%
2019-04-25 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2019-04-24 0 0.360 0.350 0.360 0.340 0.360 375,840 132,087 0.3514 0.360 0.350 0.360 0.340 0.360 375,840 0.3514 2.86%
2019-04-23 0 0.350 0.340 0.350 0.340 0.350 796,000 278,580 0.3500 0.350 0.340 0.350 0.340 0.350 796,000 0.3500 -2.78%
2019-04-18 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2019-04-17 0 0.360 0.350 0.360 0.350 0.360 56,000 19,620 0.3504 0.360 0.350 0.360 0.350 0.360 56,000 0.3504 2.86%
2019-04-16 0 0.350 0.350 0.355 0.340 0.360 158,000 56,010 0.3545 0.350 0.350 0.355 0.340 0.360 158,000 0.3545 0.00%
2019-04-15 0 0.350 0.350 0.365 0.340 0.365 140,000 48,730 0.3481 0.350 0.350 0.365 0.340 0.365 140,000 0.3481 -1.41%
2019-04-12 0 0.355 0.355 0.360 0.355 0.360 82,000 29,170 0.3557 0.355 0.355 0.360 0.355 0.360 82,000 0.3557 -1.39%
2019-04-11 0 0.360 0.355 0.360 0.355 0.360 30,000 10,660 0.3553 0.360 0.355 0.360 0.355 0.360 30,000 0.3553 -2.70%
2019-04-10 0 0.370 0.345 0.370 - - 0 0 - 0.370 0.345 0.370 - - 0 - 0.00%
2019-04-09 0 0.370 0.350 0.370 0.365 0.370 40,000 14,770 0.3693 0.370 0.350 0.370 0.365 0.370 40,000 0.3693 1.37%
2019-04-08 0 0.365 0.350 0.370 - - 0 0 - 0.365 0.350 0.370 - - 0 - 0.00%
2019-04-04 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2019-04-03 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2019-04-02 0 0.365 0.340 0.370 - - 0 0 - 0.365 0.340 0.370 - - 0 - 0.00%
2019-04-01 0 0.365 0.350 0.365 0.365 0.365 16,000 5,840 0.3650 0.365 0.350 0.365 0.365 0.365 16,000 0.3650 4.29%
2019-03-29 0 0.350 0.340 0.350 0.340 0.350 158,000 54,800 0.3468 0.350 0.340 0.350 0.340 0.350 158,000 0.3468 0.00%
2019-03-28 0 0.350 0.340 0.350 0.340 0.350 410,000 142,660 0.3480 0.350 0.340 0.350 0.340 0.350 410,000 0.3480 0.00%
2019-03-27 0 0.350 0.345 0.350 0.350 0.375 1,028,000 368,790 0.3587 0.350 0.345 0.350 0.350 0.375 1,028,000 0.3587 -6.67%
2019-03-26 0 0.375 0.355 0.375 0.355 0.375 128,000 45,810 0.3579 0.375 0.355 0.375 0.355 0.375 128,000 0.3579 7.14%
2019-03-25 0 0.350 0.350 0.380 0.350 0.380 130,000 47,200 0.3631 0.350 0.350 0.380 0.350 0.380 130,000 0.3631 -4.11%
2019-03-22 0 0.365 0.365 0.385 - - 0 0 - 0.365 0.365 0.385 - - 0 - 4.29%
2019-03-21 0 0.350 0.350 0.380 0.350 0.380 120,000 45,420 0.3785 0.350 0.350 0.380 0.350 0.380 120,000 0.3785 -6.67%
2019-03-20 0 0.375 0.365 0.380 - - 0 0 - 0.375 0.365 0.380 - - 0 - 0.00%
2019-03-19 0 0.375 0.370 0.375 0.370 0.375 24,000 8,900 0.3708 0.375 0.370 0.375 0.370 0.375 24,000 0.3708 -1.32%
2019-03-18 0 0.380 0.370 0.380 0.360 0.380 72,000 26,210 0.3640 0.380 0.370 0.380 0.360 0.380 72,000 0.3640 5.56%
2019-03-15 0 0.360 0.360 0.380 0.360 0.380 18,000 6,760 0.3756 0.360 0.360 0.380 0.360 0.380 18,000 0.3756 -5.26%
2019-03-14 0 0.380 0.360 0.380 0.380 0.380 4,000 1,520 0.3800 0.380 0.360 0.380 0.380 0.380 4,000 0.3800 0.00%
2019-03-13 0 0.380 0.365 0.380 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2019-03-12 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2019-03-11 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2019-03-08 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2019-03-07 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2019-03-06 0 0.380 0.375 0.380 0.375 0.380 914,000 347,240 0.3799 0.380 0.375 0.380 0.375 0.380 914,000 0.3799 0.00%
2019-03-05 0 0.380 0.370 0.380 0.370 0.380 526,000 195,180 0.3711 0.380 0.370 0.380 0.370 0.380 526,000 0.3711 1.33%
2019-03-04 0 0.375 0.375 0.380 0.365 0.380 172,000 64,490 0.3749 0.375 0.375 0.380 0.365 0.380 172,000 0.3749 -1.32%
2019-03-01 0 0.380 0.375 0.380 0.375 0.380 432,000 164,010 0.3797 0.380 0.375 0.380 0.375 0.380 432,000 0.3797 0.00%
2019-02-28 0 0.380 0.365 0.380 0.375 0.380 32,000 12,040 0.3763 0.380 0.365 0.380 0.375 0.380 32,000 0.3763 0.00%
2019-02-27 0 0.380 0.365 0.380 0.380 0.380 556,000 211,280 0.3800 0.380 0.365 0.380 0.380 0.380 556,000 0.3800 -2.56%
2019-02-26 0 0.390 0.360 0.400 - - 0 0 - 0.390 0.360 0.400 - - 0 - 0.00%
2019-02-25 0 0.390 0.380 0.390 0.360 0.390 294,000 111,090 0.3779 0.390 0.380 0.390 0.360 0.390 294,000 0.3779 4.00%
2019-02-22 0 0.375 0.370 0.390 - - 0 0 - 0.375 0.370 0.390 - - 0 - 0.00%
2019-02-21 0 0.375 0.360 0.385 - - 0 0 - 0.375 0.360 0.385 - - 0 - 0.00%
2019-02-20 0 0.375 0.365 0.405 - - 0 0 - 0.375 0.365 0.405 - - 0 - 0.00%
2019-02-19 0 0.375 0.360 0.385 - - 0 0 - 0.375 0.360 0.385 - - 0 - 0.00%
2019-02-18 0 0.375 0.365 0.385 0.375 0.385 8,000 3,050 0.3813 0.375 0.365 0.385 0.375 0.385 8,000 0.3813 0.00%
2019-02-15 0 0.375 0.375 0.380 0.375 0.380 134,000 50,470 0.3766 0.375 0.375 0.380 0.375 0.380 134,000 0.3766 0.00%
2019-02-14 0 0.375 0.360 0.380 0.360 0.375 22,000 8,100 0.3682 0.375 0.360 0.380 0.360 0.375 22,000 0.3682 1.35%
2019-02-13 0 0.370 0.365 0.375 0.360 0.375 316,000 115,540 0.3656 0.370 0.365 0.375 0.360 0.375 316,000 0.3656 2.78%
2019-02-12 0 0.360 0.355 0.360 0.360 0.370 1,366,000 492,680 0.3607 0.360 0.355 0.360 0.360 0.370 1,366,000 0.3607 -6.49%
2019-02-11 0 0.385 0.375 0.385 0.360 0.385 268,000 99,740 0.3722 0.385 0.375 0.385 0.360 0.385 268,000 0.3722 4.05%
2019-02-08 0 0.370 0.365 0.370 0.350 0.370 118,000 42,330 0.3587 0.370 0.365 0.370 0.350 0.370 118,000 0.3587 -1.33%
2019-02-04 0 0.375 0.355 0.380 0.375 0.375 42,000 15,750 0.3750 0.375 0.355 0.380 0.375 0.375 42,000 0.3750 2.74%
2019-02-01 0 0.365 0.360 0.365 0.345 0.365 2,786,000 975,910 0.3503 0.365 0.360 0.365 0.345 0.365 2,786,000 0.3503 4.29%
2019-01-31 0 0.350 0.345 0.350 0.345 0.370 2,000,000 721,400 0.3607 0.350 0.345 0.350 0.345 0.370 2,000,000 0.3607 -7.89%
2019-01-30 0 0.380 0.380 0.390 0.380 0.400 32,000 12,250 0.3828 0.380 0.380 0.390 0.380 0.400 32,000 0.3828 0.00%
2019-01-29 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2019-01-28 0 0.380 0.370 0.380 0.370 0.380 72,000 26,660 0.3703 0.380 0.370 0.380 0.370 0.380 72,000 0.3703 0.00%
2019-01-25 0 0.380 0.380 0.410 - - 0 0 - 0.380 0.380 0.410 - - 0 - 0.00%
2019-01-24 0 0.380 0.380 0.390 0.380 0.380 210,000 79,800 0.3800 0.380 0.380 0.390 0.380 0.380 210,000 0.3800 -2.56%
2019-01-23 0 0.390 0.385 0.395 0.390 0.390 50,000 19,500 0.3900 0.390 0.385 0.395 0.390 0.390 50,000 0.3900 -1.27%
2019-01-22 0 0.395 0.380 0.400 0.395 0.395 44,000 17,380 0.3950 0.395 0.380 0.400 0.395 0.395 44,000 0.3950 -1.25%
2019-01-21 0 0.400 0.395 0.410 0.390 0.400 208,000 81,960 0.3940 0.400 0.395 0.410 0.390 0.400 208,000 0.3940 2.56%
2019-01-18 0 0.390 0.390 0.420 0.375 0.390 78,000 30,010 0.3847 0.390 0.390 0.420 0.375 0.390 78,000 0.3847 -8.24%
2019-01-17 0 0.425 0.390 0.425 - - 0 0 - 0.425 0.390 0.425 - - 0 - 0.00%
2019-01-16 0 0.425 0.405 0.425 0.425 0.425 22,000 9,350 0.4250 0.425 0.405 0.425 0.425 0.425 22,000 0.4250 0.00%
2019-01-15 0 0.425 0.400 0.425 0.410 0.425 16,000 6,650 0.4156 0.425 0.400 0.425 0.410 0.425 16,000 0.4156 6.25%
2019-01-14 0 0.400 0.385 0.410 0.390 0.410 76,000 30,270 0.3983 0.400 0.385 0.410 0.390 0.410 76,000 0.3983 -5.88%
2019-01-11 0 0.425 0.400 0.430 0.405 0.430 16,000 6,720 0.4200 0.425 0.400 0.430 0.405 0.430 16,000 0.4200 -1.16%
2019-01-10 0 0.430 0.390 0.430 0.400 0.430 38,000 15,480 0.4074 0.430 0.390 0.430 0.400 0.430 38,000 0.4074 0.00%
2019-01-09 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2019-01-08 0 0.430 0.410 0.440 0.400 0.430 88,000 35,700 0.4057 0.430 0.410 0.440 0.400 0.430 88,000 0.4057 -4.44%
2019-01-07 0 0.450 0.405 0.450 - - 0 0 - 0.450 0.405 0.450 - - 0 - 0.00%
2019-01-04 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2019-01-03 0 0.450 0.430 0.450 0.415 0.455 1,198,000 532,950 0.4449 0.450 0.430 0.450 0.415 0.455 1,198,000 0.4449 9.76%
2019-01-02 0 0.410 0.400 0.410 0.355 0.420 784,000 311,670 0.3975 0.410 0.400 0.410 0.355 0.420 784,000 0.3975 15.49%
2018-12-31 0 0.355 0.355 0.370 0.350 0.355 68,000 23,980 0.3526 0.355 0.355 0.370 0.350 0.355 68,000 0.3526 -1.39%
2018-12-28 0 0.360 0.360 0.380 0.360 0.375 108,000 39,610 0.3668 0.360 0.360 0.380 0.360 0.375 108,000 0.3668 0.00%
2018-12-27 0 0.360 0.355 0.360 0.355 0.375 274,000 99,200 0.3620 0.360 0.355 0.360 0.355 0.375 274,000 0.3620 2.86%
2018-12-24 0 0.350 0.350 0.380 0.350 0.385 1,208,000 435,560 0.3606 0.350 0.350 0.380 0.350 0.385 1,208,000 0.3606 -9.09%
2018-12-21 0 0.385 0.385 0.390 0.365 0.460 4,882,000 1,931,570 0.3957 0.385 0.385 0.390 0.365 0.460 4,882,000 0.3957 -16.30%
2018-12-20 0 0.460 0.435 0.440 0.370 0.460 3,672,000 1,487,580 0.4051 0.460 0.435 0.440 0.370 0.460 3,672,000 0.4051 10.84%
2018-12-19 0 0.415 0.395 0.415 0.350 0.455 14,306,000 5,423,740 0.3791 0.415 0.395 0.415 0.350 0.455 14,306,000 0.3791 18.57%
2018-12-18 0 0.350 0.350 0.370 0.315 0.385 2,280,000 827,020 0.3627 0.350 0.350 0.370 0.315 0.385 2,280,000 0.3627 -12.50%
2018-12-17 0 0.400 0.390 0.400 0.390 0.400 100,000 39,520 0.3952 0.400 0.390 0.400 0.390 0.400 100,000 0.3952 -1.23%
2018-12-14 0 0.405 0.395 0.405 0.390 0.405 320,000 125,340 0.3917 0.405 0.395 0.405 0.390 0.405 320,000 0.3917 5.19%
2018-12-13 0 0.385 0.385 0.400 0.385 0.410 238,000 95,750 0.4023 0.385 0.385 0.400 0.385 0.410 238,000 0.4023 0.00%
2018-12-12 0 0.385 0.385 0.390 0.370 0.500 2,894,000 1,226,650 0.4239 0.385 0.385 0.390 0.370 0.500 2,894,000 0.4239 -17.20%
2018-12-11 0 0.465 0.435 0.465 0.415 0.610 7,774,000 3,591,800 0.4620 0.465 0.435 0.465 0.415 0.610 7,774,000 0.4620 3.33%
2018-12-10 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2018-12-07 0 0.450 0.430 0.450 0.400 0.450 10,688,000 4,766,620 0.4460 0.450 0.430 0.450 0.400 0.450 10,688,000 0.4460 0.00%
2018-12-06 0 0.450 0.450 0.455 0.450 0.460 866,000 394,950 0.4561 0.450 0.450 0.455 0.450 0.460 866,000 0.4561 -4.26%
2018-12-05 0 0.470 0.470 0.480 - - 0 0 - 0.470 0.470 0.480 - - 0 - 0.00%
2018-12-04 0 0.470 0.470 0.475 0.460 0.480 88,000 41,800 0.4750 0.470 0.470 0.475 0.460 0.480 88,000 0.4750 -4.08%
2018-12-03 0 0.490 0.455 0.495 - - 0 0 - 0.490 0.455 0.495 - - 0 - 0.00%
2018-11-30 0 0.490 0.490 0.495 0.455 0.500 310,000 153,310 0.4945 0.490 0.490 0.495 0.455 0.500 310,000 0.4945 -5.77%
2018-11-29 0 0.520 0.500 0.570 - - 0 0 - 0.520 0.500 0.570 - - 0 - 0.00%
2018-11-28 0 0.520 0.500 0.600 - - 0 0 - 0.520 0.500 0.600 - - 0 - 0.00%
2018-11-27 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2018-11-26 0 0.520 0.500 0.520 0.510 0.520 10,000 5,140 0.5140 0.520 0.500 0.520 0.510 0.520 10,000 0.5140 1.96%
2018-11-23 0 0.510 0.500 0.510 0.510 0.510 52,000 26,540 0.5104 0.510 0.500 0.510 0.510 0.510 52,000 0.5104 -1.92%
2018-11-22 0 0.520 0.510 0.520 0.520 0.520 20,000 10,400 0.5200 0.520 0.510 0.520 0.520 0.520 20,000 0.5200 -1.89%
2018-11-21 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2018-11-20 0 0.530 0.510 0.540 0.530 0.530 2,000 1,060 0.5300 0.530 0.510 0.540 0.530 0.530 2,000 0.5300 -1.85%
2018-11-19 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2018-11-16 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2018-11-15 0 0.540 0.510 0.540 0.540 0.540 110,000 59,400 0.5400 0.540 0.510 0.540 0.540 0.540 110,000 0.5400 -1.82%
2018-11-14 0 0.550 0.540 0.550 0.540 0.550 22,000 11,920 0.5418 0.550 0.540 0.550 0.540 0.550 22,000 0.5418 0.00%
2018-11-13 0 0.550 0.540 0.550 0.550 0.550 256,000 140,800 0.5500 0.550 0.540 0.550 0.550 0.550 256,000 0.5500 -3.51%
2018-11-12 0 0.570 0.550 0.580 0.550 0.570 532,000 292,640 0.5501 0.570 0.550 0.580 0.550 0.570 532,000 0.5501 -1.72%
2018-11-09 0 0.580 0.540 0.600 - - 0 0 - 0.580 0.540 0.600 - - 0 - 0.00%
2018-11-08 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - 0.00%
2018-11-07 0 0.580 0.580 0.610 0.560 0.560 28,000 15,680 0.5600 0.580 0.580 0.610 0.560 0.560 28,000 0.5600 0.00%
2018-11-06 0 0.580 0.540 0.630 - - 0 0 - 0.580 0.540 0.630 - - 0 - 0.00%
2018-11-05 0 0.580 0.550 0.580 0.580 0.580 34,000 19,720 0.5800 0.580 0.550 0.580 0.580 0.580 34,000 0.5800 0.00%
2018-11-02 0 0.580 0.570 0.630 0.550 0.580 40,000 22,300 0.5575 0.580 0.570 0.630 0.550 0.580 40,000 0.5575 0.00%
2018-11-01 0 0.580 0.540 0.580 0.580 0.580 2,000 1,160 0.5800 0.580 0.540 0.580 0.580 0.580 2,000 0.5800 0.00%
2018-10-31 0 0.580 0.540 0.580 0.590 0.600 196,000 115,860 0.5911 0.580 0.540 0.580 0.590 0.600 196,000 0.5911 0.00%
2018-10-30 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2018-10-29 0 0.580 0.540 0.600 - - 0 0 - 0.580 0.540 0.600 - - 0 - 0.00%
2018-10-26 0 0.580 0.520 0.600 - - 0 0 - 0.580 0.520 0.600 - - 0 - 0.00%
2018-10-25 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - -1.69%
2018-10-24 0 0.590 0.560 0.600 0.520 0.590 120,000 65,400 0.5450 0.590 0.560 0.600 0.520 0.590 120,000 0.5450 -1.67%
2018-10-23 0 0.600 0.510 0.600 0.600 0.600 70,000 42,000 0.6000 0.600 0.510 0.600 0.600 0.600 70,000 0.6000 0.00%
2018-10-22 0 0.600 0.580 0.600 0.600 0.600 108,000 64,800 0.6000 0.600 0.580 0.600 0.600 0.600 108,000 0.6000 -1.64%
2018-10-19 0 0.610 0.600 0.620 - - 0 0 - 0.610 0.600 0.620 - - 0 - 0.00%
2018-10-18 0 0.610 0.610 0.640 0.600 0.600 12,000 7,200 0.6000 0.610 0.610 0.640 0.600 0.600 12,000 0.6000 -1.61%
2018-10-16 0 0.620 0.600 0.680 - - 0 0 - 0.620 0.600 0.680 - - 0 - 0.00%
2018-10-15 0 0.620 0.600 0.670 0.620 0.620 2,000 1,240 0.6200 0.620 0.600 0.670 0.620 0.620 2,000 0.6200 0.00%
2018-10-12 0 0.620 0.620 0.680 0.600 0.610 122,000 73,420 0.6018 0.620 0.620 0.680 0.600 0.610 122,000 0.6018 0.00%
2018-10-11 0 0.620 0.600 0.620 0.620 0.630 48,000 30,140 0.6279 0.620 0.600 0.620 0.620 0.630 48,000 0.6279 -3.12%
2018-10-10 0 0.640 0.630 0.640 0.640 0.650 34,000 21,820 0.6418 0.640 0.630 0.640 0.640 0.650 34,000 0.6418 -1.54%
2018-10-09 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - -2.99%
2018-10-08 0 0.670 0.630 0.670 0.670 0.670 50,000 33,500 0.6700 0.670 0.630 0.670 0.670 0.670 50,000 0.6700 0.00%
2018-10-05 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - -1.47%
2018-10-04 0 0.680 0.640 0.710 0.680 0.680 4,000 2,720 0.6800 0.680 0.640 0.710 0.680 0.680 4,000 0.6800 0.00%
2018-10-03 0 0.680 0.640 0.710 0.660 0.680 751,417 499,095 0.6642 0.680 0.640 0.710 0.660 0.680 751,417 0.6642 3.03%
2018-10-02 0 0.660 0.650 0.690 - - 0 0 - 0.660 0.650 0.690 - - 0 - 0.00%
2018-09-28 0 0.660 0.640 0.690 - - 0 0 - 0.660 0.640 0.690 - - 0 - 0.00%
2018-09-27 0 0.660 0.660 0.690 0.640 0.700 1,394,000 962,520 0.6905 0.660 0.660 0.690 0.640 0.700 1,394,000 0.6905 -5.71%
2018-09-26 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - -2.78%
2018-09-24 0 0.720 0.670 0.720 - - 0 0 - 0.720 0.670 0.720 - - 0 - 0.00%
2018-09-21 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - -2.70%
2018-09-20 0 0.740 0.720 0.740 0.720 0.740 12,000 8,680 0.7233 0.740 0.720 0.740 0.720 0.740 12,000 0.7233 0.00%
2018-09-19 0 0.740 0.740 0.750 0.720 0.760 1,820,000 1,320,640 0.7256 0.740 0.740 0.750 0.720 0.760 1,820,000 0.7256 0.00%
2018-09-18 0 0.740 0.650 0.760 0.720 0.740 300,000 215,640 0.7188 0.740 0.650 0.760 0.720 0.740 300,000 0.7188 2.78%
2018-09-17 0 0.720 0.650 0.740 0.720 0.720 32,000 23,040 0.7200 0.720 0.650 0.740 0.720 0.720 32,000 0.7200 0.00%
2018-09-14 0 0.720 0.650 0.740 - - 0 0 - 0.720 0.650 0.740 - - 0 - 0.00%
2018-09-13 0 0.720 0.650 0.740 - - 0 0 - 0.720 0.650 0.740 - - 0 - 0.00%
2018-09-12 0 0.720 0.710 0.730 0.710 0.730 214,000 154,280 0.7209 0.720 0.710 0.730 0.710 0.730 214,000 0.7209 2.86%
2018-09-11 0 0.700 0.650 0.720 0.650 0.710 6,904,000 4,567,580 0.6616 0.700 0.650 0.720 0.650 0.710 6,904,000 0.6616 6.06%
2018-09-10 0 0.660 0.650 0.680 0.660 0.670 920,000 616,180 0.6698 0.660 0.650 0.680 0.660 0.670 920,000 0.6698 -2.94%
2018-09-07 0 0.680 0.660 0.730 0.680 0.700 374,000 261,320 0.6987 0.680 0.660 0.730 0.680 0.700 374,000 0.6987 0.00%
2018-09-06 0 0.680 0.680 0.700 0.680 0.680 36,000 24,480 0.6800 0.680 0.680 0.700 0.680 0.680 36,000 0.6800 -2.86%
2018-09-05 0 0.700 0.660 0.730 0.660 0.700 1,418,000 990,460 0.6985 0.700 0.660 0.730 0.660 0.700 1,418,000 0.6985 1.45%
2018-09-04 0 0.690 0.660 0.690 0.650 0.700 988,000 687,020 0.6954 0.690 0.660 0.690 0.650 0.700 988,000 0.6954 4.55%
2018-09-03 0 0.660 0.660 0.690 0.660 0.690 62,000 42,420 0.6842 0.660 0.660 0.690 0.660 0.690 62,000 0.6842 0.00%
2018-08-31 0 0.660 0.660 0.680 0.660 0.660 48,000 31,680 0.6600 0.660 0.660 0.680 0.660 0.660 48,000 0.6600 -5.71%
2018-08-30 0 0.700 0.680 0.700 0.700 0.700 500,000 350,000 0.7000 0.700 0.680 0.700 0.700 0.700 500,000 0.7000 0.00%
2018-08-29 0 0.700 0.670 0.700 0.640 0.700 394,000 259,260 0.6580 0.700 0.670 0.700 0.640 0.700 394,000 0.6580 7.69%
2018-08-28 0 0.650 0.610 0.650 0.610 0.650 1,442,000 930,680 0.6454 0.650 0.610 0.650 0.610 0.650 1,442,000 0.6454 6.56%
2018-08-27 0 0.610 0.570 0.640 0.580 0.610 2,338,000 1,400,080 0.5988 0.610 0.570 0.640 0.580 0.610 2,338,000 0.5988 1.67%
2018-08-24 0 0.600 0.540 0.550 0.550 0.630 264,000 153,020 0.5796 0.600 0.540 0.550 0.550 0.630 264,000 0.5796 -6.25%
2018-08-23 0 0.640 0.600 0.640 0.600 0.640 282,000 178,240 0.6321 0.640 0.600 0.640 0.600 0.640 282,000 0.6321 10.34%
2018-08-22 0 0.580 0.580 0.620 0.580 0.630 516,000 313,860 0.6083 0.580 0.580 0.620 0.580 0.630 516,000 0.6083 -3.33%
2018-08-21 0 0.600 0.600 0.630 0.600 0.640 918,000 573,420 0.6246 0.600 0.600 0.630 0.600 0.640 918,000 0.6246 0.00%
2018-08-20 0 0.600 0.590 0.630 0.600 0.620 100,000 60,240 0.6024 0.600 0.590 0.630 0.600 0.620 100,000 0.6024 -3.23%
2018-08-17 0 0.620 0.550 0.650 0.600 0.640 432,000 269,600 0.6241 0.620 0.550 0.650 0.600 0.640 432,000 0.6241 -4.62%
2018-08-16 0 0.650 0.640 0.690 0.640 0.650 174,000 112,800 0.6483 0.650 0.640 0.690 0.640 0.650 174,000 0.6483 -2.99%
2018-08-15 0 0.670 0.650 0.680 0.660 0.670 30,000 20,040 0.6680 0.670 0.650 0.680 0.660 0.670 30,000 0.6680 -5.63%
2018-08-14 0 0.710 0.650 0.710 0.630 0.720 196,000 130,980 0.6683 0.710 0.650 0.710 0.630 0.720 196,000 0.6683 10.94%
2018-08-13 0 0.640 0.620 0.730 0.620 0.710 676,000 448,760 0.6638 0.640 0.620 0.730 0.620 0.710 676,000 0.6638 -14.67%
2018-08-10 0 0.750 0.710 0.750 0.750 0.750 6,000 4,500 0.7500 0.750 0.710 0.750 0.750 0.750 6,000 0.7500 0.00%
2018-08-09 0 0.750 0.730 0.750 0.700 0.750 14,000 10,300 0.7357 0.750 0.730 0.750 0.700 0.750 14,000 0.7357 1.35%
2018-08-08 0 0.740 0.720 0.750 0.740 0.750 164,000 122,820 0.7489 0.740 0.720 0.750 0.740 0.750 164,000 0.7489 0.00%
2018-08-07 0 0.740 0.690 0.740 0.740 0.750 100,000 74,920 0.7492 0.740 0.690 0.740 0.740 0.750 100,000 0.7492 -2.63%
2018-08-06 0 0.760 0.680 0.760 0.760 0.760 16,000 12,160 0.7600 0.760 0.680 0.760 0.760 0.760 16,000 0.7600 -2.56%
2018-08-03 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2018-08-02 0 0.780 0.760 0.780 - - 0 0 - 0.780 0.760 0.780 - - 0 - 0.00%
2018-08-01 0 0.780 0.760 0.820 - - 0 0 - 0.780 0.760 0.820 - - 0 - 0.00%
2018-07-31 0 0.780 0.760 0.780 0.770 0.780 20,000 15,500 0.7750 0.780 0.760 0.780 0.770 0.780 20,000 0.7750 2.63%
2018-07-30 0 0.760 0.760 0.780 0.750 0.780 34,000 25,860 0.7606 0.760 0.760 0.780 0.750 0.780 34,000 0.7606 1.33%
2018-07-27 0 0.750 0.750 0.820 0.750 0.800 116,000 89,480 0.7714 0.750 0.750 0.820 0.750 0.800 116,000 0.7714 -6.25%
2018-07-26 0 0.800 0.780 0.800 0.790 0.800 444,000 354,500 0.7984 0.800 0.780 0.800 0.790 0.800 444,000 0.7984 -2.44%
2018-07-25 0 0.820 0.800 0.820 0.820 0.820 2,000 1,640 0.8200 0.820 0.800 0.820 0.820 0.820 2,000 0.8200 -1.20%
2018-07-24 0 0.830 0.820 0.850 0.820 0.830 274,000 227,020 0.8285 0.830 0.820 0.850 0.820 0.830 274,000 0.8285 -3.49%
2018-07-23 0 0.860 0.820 0.860 0.820 0.860 222,000 185,900 0.8374 0.860 0.820 0.860 0.820 0.860 222,000 0.8374 -3.37%
2018-07-20 0 0.890 0.860 0.870 0.860 0.900 360,000 322,440 0.8957 0.890 0.860 0.870 0.860 0.900 360,000 0.8957 -4.30%
2018-07-19 0 0.930 0.930 0.940 0.820 0.930 530,000 469,240 0.8854 0.930 0.930 0.940 0.820 0.930 530,000 0.8854 -1.06%
2018-07-18 0 0.940 0.850 0.940 0.780 0.940 760,000 612,660 0.8061 0.940 0.850 0.940 0.780 0.940 760,000 0.8061 13.25%
2018-07-17 0 0.830 0.820 0.830 0.830 0.830 68,000 56,440 0.8300 0.830 0.820 0.830 0.830 0.830 68,000 0.8300 -2.35%
2018-07-16 0 0.850 0.820 0.850 0.820 0.850 120,000 101,480 0.8457 0.850 0.820 0.850 0.820 0.850 120,000 0.8457 -3.41%
2018-07-13 0 0.880 0.880 0.900 0.800 0.900 560,000 480,840 0.8586 0.880 0.880 0.900 0.800 0.900 560,000 0.8586 -10.20%
2018-07-12 0 0.980 0.970 0.980 - - 0 0 - 0.980 0.970 0.980 - - 0 - 0.00%
2018-07-11 0 0.980 0.970 0.980 0.940 0.980 890,000 865,900 0.9729 0.980 0.970 0.980 0.940 0.980 890,000 0.9729 0.00%
2018-07-10 0 0.980 0.970 0.980 0.960 0.980 44,000 42,720 0.9709 0.980 0.970 0.980 0.960 0.980 44,000 0.9709 -3.92%
2018-07-09 0 1.020 0.960 1.030 - - 0 0 - 1.020 0.960 1.030 - - 0 - 0.00%
2018-07-06 0 1.020 0.960 1.020 - - 0 0 - 1.020 0.960 1.020 - - 0 - 0.00%
2018-07-05 0 1.020 0.960 1.020 - - 0 0 - 1.020 0.960 1.020 - - 0 - 0.00%
2018-07-04 0 1.020 0.960 1.010 - - 0 0 - 1.020 0.960 1.010 - - 0 - -0.97%
2018-07-03 0 1.030 0.960 1.030 - - 0 0 - 1.030 0.960 1.030 - - 0 - -1.90%
2018-06-29 0 1.050 0.970 1.070 - - 0 0 - 1.050 0.970 1.070 - - 0 - 0.00%
2018-06-28 0 1.050 0.960 1.050 1.050 1.050 154,000 161,520 1.0488 1.050 0.960 1.050 1.050 1.050 154,000 1.0488 5.00%
2018-06-27 0 1.000 1.000 1.070 - - 0 0 - 1.000 1.000 1.070 - - 0 - 0.00%
2018-06-26 0 1.000 1.000 1.070 1.000 1.010 2,050,000 2,049,960 1.0000 1.000 1.000 1.070 1.000 1.010 2,050,000 1.0000 -0.99%
2018-06-25 0 1.010 1.010 1.050 1.000 1.020 14,000 14,200 1.0143 1.010 1.010 1.050 1.000 1.020 14,000 1.0143 -8.18%
2018-06-22 0 1.100 1.000 1.100 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2018-06-21 0 1.100 1.010 1.100 1.080 1.100 88,000 96,460 1.0961 1.100 1.010 1.100 1.080 1.100 88,000 1.0961 1.85%
2018-06-20 0 1.080 1.020 1.090 1.080 1.100 8,000 8,440 1.0550 1.080 1.020 1.090 1.080 1.100 8,000 1.0550 -1.82%
2018-06-19 0 1.100 1.100 1.160 1.100 1.120 18,000 20,000 1.1111 1.100 1.100 1.160 1.100 1.120 18,000 1.1111 -2.65%
2018-06-15 0 1.130 1.130 1.210 1.110 1.130 30,000 33,420 1.1140 1.130 1.130 1.210 1.110 1.130 30,000 1.1140 0.89%
2018-06-14 0 1.120 1.120 1.200 1.110 1.180 10,000 11,380 1.1380 1.120 1.120 1.200 1.110 1.180 10,000 1.1380 -4.27%
2018-06-13 0 1.170 1.170 1.210 1.170 1.180 400,000 486,600 1.2165 1.170 1.170 1.210 1.170 1.180 400,000 1.2165 -4.88%
2018-06-12 0 1.230 1.220 1.230 1.220 1.240 278,000 343,980 1.2373 1.230 1.220 1.230 1.220 1.240 278,000 1.2373 2.50%
2018-06-11 0 1.200 1.170 1.200 1.190 1.220 1,408,000 1,682,880 1.1952 1.200 1.170 1.200 1.190 1.220 1,408,000 1.1952 3.45%
2018-06-08 0 1.160 1.080 1.160 - - 0 0 - 1.160 1.080 1.160 - - 0 - 0.00%
2018-06-07 0 1.160 1.060 1.160 1.170 1.170 100,000 117,000 1.1700 1.160 1.060 1.160 1.170 1.170 100,000 1.1700 0.00%
2018-06-06 0 1.160 1.160 1.170 1.160 1.170 182,000 212,120 1.1655 1.160 1.160 1.170 1.160 1.170 182,000 1.1655 0.00%
2018-06-05 0 1.160 1.110 1.170 - - 0 0 - 1.160 1.110 1.170 - - 0 - 0.00%
2018-06-04 0 1.160 1.110 1.160 1.160 1.160 304,000 352,640 1.1600 1.160 1.110 1.160 1.160 1.160 304,000 1.1600 0.00%
2018-06-01 0 1.160 1.100 1.160 1.170 1.170 216,000 252,720 1.1700 1.160 1.100 1.160 1.170 1.170 216,000 1.1700 -3.33%
2018-05-31 0 1.200 1.100 1.210 1.150 1.200 526,000 613,180 1.1657 1.200 1.100 1.210 1.150 1.200 526,000 1.1657 5.26%
2018-05-30 0 1.140 1.140 1.160 1.120 1.140 20,000 22,600 1.1300 1.140 1.140 1.160 1.120 1.140 20,000 1.1300 -1.72%
2018-05-29 0 1.160 1.100 1.160 - - 0 0 - 1.160 1.100 1.160 - - 0 - -1.69%
2018-05-28 0 1.180 1.140 1.180 1.160 1.180 580,000 679,020 1.1707 1.180 1.140 1.180 1.160 1.180 580,000 1.1707 3.87%
2018-05-25 0 1.160 1.160 1.180 1.150 1.200 218,000 255,880 1.1738 1.136 1.136 1.156 1.126 1.175 222,606 1.1495 -2.52%
2018-05-24 0 1.190 1.160 1.190 1.160 1.190 398,000 463,420 1.1644 1.165 1.136 1.165 1.136 1.165 406,408 1.1403 2.59%
2018-05-23 0 1.160 1.100 1.170 1.160 1.160 272,000 315,020 1.1582 1.136 1.077 1.146 1.136 1.136 277,746 1.1342 0.00%
2018-05-21 0 1.160 1.100 1.170 1.150 1.160 160,000 185,240 1.1578 1.136 1.077 1.146 1.126 1.136 163,380 1.1338 0.00%
2018-05-18 0 1.160 1.140 1.170 1.160 1.160 100,000 116,000 1.1600 1.136 1.116 1.146 1.136 1.136 102,113 1.1360 0.00%
2018-05-17 0 1.160 1.100 1.160 1.090 1.160 646,000 731,840 1.1329 1.136 1.077 1.136 1.067 1.136 659,648 1.1094 7.41%
2018-05-16 0 1.080 1.080 1.090 1.040 1.180 1,190,000 1,326,780 1.1149 1.058 1.058 1.067 1.018 1.156 1,215,141 1.0919 3.85%
2018-05-15 0 1.040 1.020 1.050 1.040 1.100 404,000 429,360 1.0628 1.018 0.999 1.028 1.018 1.077 412,535 1.0408 -7.14%
2018-05-14 0 1.120 1.110 1.120 1.120 1.150 196,000 220,300 1.1240 1.097 1.087 1.097 1.097 1.126 200,141 1.1007 -2.61%
2018-05-11 0 1.150 1.130 1.160 1.130 1.170 144,000 166,880 1.1589 1.126 1.107 1.136 1.107 1.146 147,042 1.1349 -3.36%
2018-05-10 0 1.190 1.180 1.220 1.160 1.200 890,000 1,051,200 1.1811 1.165 1.156 1.195 1.136 1.175 908,803 1.1567 -0.83%
2018-05-09 0 1.200 1.180 1.210 1.170 1.200 82,000 97,500 1.1890 1.175 1.156 1.185 1.146 1.175 83,732 1.1644 -1.64%
2018-05-08 0 1.220 1.180 1.220 1.150 1.230 302,000 356,700 1.1811 1.195 1.156 1.195 1.126 1.205 308,380 1.1567 4.27%
2018-05-07 0 1.170 1.130 1.170 1.160 1.230 584,000 694,080 1.1885 1.146 1.107 1.146 1.136 1.205 596,338 1.1639 -2.50%
2018-05-04 0 1.200 1.190 1.230 1.130 1.210 542,000 646,860 1.1935 1.175 1.165 1.205 1.107 1.185 553,451 1.1688 0.00%
2018-05-03 0 1.200 1.110 1.140 1.090 1.220 1,556,500 1,841,700 1.1832 1.175 1.087 1.116 1.067 1.195 1,589,384 1.1588 0.00%
2018-05-02 0 1.200 1.180 1.200 1.180 1.220 206,000 249,000 1.2087 1.175 1.156 1.175 1.156 1.195 210,352 1.1837 1.69%
2018-04-30 0 1.180 1.180 1.200 1.160 1.220 312,000 374,020 1.1988 1.156 1.156 1.175 1.136 1.195 318,592 1.1740 1.72%
2018-04-27 0 1.160 1.100 1.180 1.150 1.170 66,000 76,580 1.1603 1.136 1.077 1.156 1.126 1.146 67,394 1.1363 1.75%
2018-04-26 0 1.140 1.130 1.140 1.120 1.150 224,000 254,600 1.1366 1.116 1.107 1.116 1.097 1.126 228,732 1.1131 1.79%
2018-04-25 0 1.120 1.090 1.130 1.070 1.120 1,302,000 1,445,660 1.1103 1.097 1.067 1.107 1.048 1.097 1,329,507 1.0874 0.90%
2018-04-24 0 1.110 1.060 1.120 1.090 1.110 1,358,000 1,498,180 1.1032 1.087 1.038 1.097 1.067 1.087 1,386,690 1.0804 0.91%
2018-04-23 0 1.100 1.070 1.100 1.060 1.100 136,000 145,600 1.0706 1.077 1.048 1.077 1.038 1.077 138,873 1.0484 2.80%
2018-04-20 0 1.070 1.030 1.070 1.000 1.070 3,958,000 4,134,720 1.0446 1.048 1.009 1.048 0.979 1.048 4,041,620 1.0230 3.88%
2018-04-19 0 1.030 1.030 1.040 1.020 1.030 82,000 84,040 1.0249 1.009 1.009 1.018 0.999 1.009 83,732 1.0037 -2.83%
2018-04-18 0 1.060 1.030 1.060 1.030 1.090 480,000 512,740 1.0682 1.038 1.009 1.038 1.009 1.067 490,141 1.0461 0.95%
2018-04-17 0 1.050 1.030 1.050 0.970 1.060 1,870,900 1,905,674 1.0186 1.028 1.009 1.028 0.950 1.038 1,910,426 0.9975 7.14%
2018-04-16 0 0.980 0.930 1.000 0.970 0.980 162,000 157,640 0.9731 0.960 0.911 0.979 0.950 0.960 165,423 0.9530 1.03%
2018-04-13 0 0.970 0.970 0.980 0.960 1.020 758,000 746,000 0.9842 0.950 0.950 0.960 0.940 0.999 774,014 0.9638 1.04%
2018-04-12 0 0.960 0.960 0.980 0.920 1.010 1,546,000 1,473,280 0.9530 0.940 0.940 0.960 0.901 0.989 1,578,662 0.9332 2.13%
2018-04-11 0 0.940 0.930 0.950 0.890 0.950 338,000 312,740 0.9253 0.921 0.911 0.930 0.872 0.930 345,141 0.9061 1.08%
2018-04-10 0 0.930 0.870 0.930 0.910 0.930 2,224,000 2,055,080 0.9240 0.911 0.852 0.911 0.891 0.911 2,270,986 0.9049 1.09%
2018-04-09 0 0.920 0.890 0.920 0.910 0.920 216,000 196,640 0.9104 0.901 0.872 0.901 0.891 0.901 220,563 0.8915 5.75%
2018-04-06 0 0.870 0.870 0.910 0.870 0.900 3,358,000 2,980,660 0.8876 0.852 0.852 0.891 0.852 0.881 3,428,944 0.8693 -2.25%
2018-04-04 0 0.890 0.850 0.900 0.880 0.900 3,202,000 2,834,720 0.8853 0.872 0.832 0.881 0.862 0.881 3,269,648 0.8670 -1.11%
2018-04-03 0 0.900 0.830 0.900 0.880 0.900 114,000 101,180 0.8875 0.881 0.813 0.881 0.862 0.881 116,408 0.8692 -2.17%
2018-03-29 0 0.920 0.810 0.990 0.810 0.920 2,958,000 2,474,640 0.8366 0.901 0.793 0.970 0.793 0.901 3,020,493 0.8193 10.84%
2018-03-28 0 0.830 0.810 0.840 0.820 0.840 16,000 13,300 0.8313 0.813 0.793 0.823 0.803 0.823 16,338 0.8141 2.47%
2018-03-27 0 0.810 0.800 0.840 0.800 0.820 1,446,000 1,168,980 0.8084 0.793 0.783 0.823 0.783 0.803 1,476,549 0.7917 0.00%
2018-03-26 0 0.810 0.800 0.810 0.750 0.810 1,782,000 1,406,180 0.7891 0.793 0.783 0.793 0.734 0.793 1,819,648 0.7728 0.00%
2018-03-23 0 0.810 0.810 0.820 0.780 0.850 662,000 530,860 0.8019 0.793 0.793 0.803 0.764 0.832 675,986 0.7853 2.53%
2018-03-22 0 0.790 0.790 0.820 - - 0 0 - 0.774 0.774 0.803 - - 0 - 1.28%
2018-03-21 0 0.780 0.780 0.820 0.770 0.780 6,000 4,640 0.7733 0.764 0.764 0.803 0.754 0.764 6,127 0.7573 2.63%
2018-03-20 0 0.760 0.750 0.780 0.750 0.820 268,000 208,960 0.7797 0.744 0.734 0.764 0.734 0.803 273,662 0.7636 -2.56%
2018-03-19 0 0.780 0.770 0.780 0.770 0.780 64,000 49,780 0.7778 0.764 0.754 0.764 0.754 0.764 65,352 0.7617 -2.50%
2018-03-16 0 0.800 0.790 0.800 0.800 0.800 3,355,817 2,684,653 0.8000 0.783 0.774 0.783 0.783 0.783 3,426,715 0.7834 0.00%
2018-03-15 0 0.800 0.760 0.800 0.720 0.800 26,000 20,380 0.7838 0.783 0.744 0.783 0.705 0.783 26,549 0.7676 0.00%
2018-03-14 0 0.800 0.780 0.800 0.800 0.800 28,000 22,400 0.8000 0.783 0.764 0.783 0.783 0.783 28,592 0.7834 0.00%
2018-03-13 0 0.800 0.790 0.800 0.800 0.800 756,000 604,800 0.8000 0.783 0.774 0.783 0.783 0.783 771,972 0.7834 -2.44%
2018-03-12 0 0.820 0.810 0.820 0.820 0.820 10,000 8,200 0.8200 0.803 0.793 0.803 0.803 0.803 10,211 0.8030 1.23%
2018-03-09 0 0.810 0.800 0.820 0.810 0.820 12,000 9,740 0.8117 0.793 0.783 0.803 0.793 0.803 12,254 0.7949 -1.22%
2018-03-08 0 0.820 0.810 0.820 0.800 0.820 352,000 288,260 0.8189 0.803 0.793 0.803 0.783 0.803 359,437 0.8020 0.00%
2018-03-07 0 0.820 0.810 0.820 0.800 0.820 121,300 99,348 0.8190 0.803 0.793 0.803 0.783 0.803 123,863 0.8021 1.23%
2018-03-06 0 0.810 0.810 0.820 0.810 0.820 262,000 214,500 0.8187 0.793 0.793 0.803 0.793 0.803 267,535 0.8018 -2.41%
2018-03-05 0 0.830 0.820 0.850 - - 62,000 52,700 0.8500 0.813 0.803 0.832 - - 63,310 0.8324 0.00%
2018-03-02 0 0.830 0.830 0.870 - - 0 0 - 0.813 0.813 0.852 - - 0 - 0.00%
2018-03-01 0 0.830 0.830 0.850 0.800 0.860 414,000 347,740 0.8400 0.813 0.813 0.832 0.783 0.842 422,746 0.8226 -5.68%
2018-02-28 0 0.880 0.870 0.880 - - 0 0 - 0.862 0.852 0.862 - - 0 - -1.12%
2018-02-27 0 0.890 0.860 0.890 - - 0 0 - 0.872 0.842 0.872 - - 0 - 0.00%
2018-02-26 0 0.890 0.870 0.900 - - 0 0 - 0.872 0.852 0.881 - - 0 - 0.00%
2018-02-23 0 0.890 0.870 0.900 - - 0 0 - 0.872 0.852 0.881 - - 0 - 0.00%
2018-02-22 0 0.890 0.870 0.900 - - 0 0 - 0.872 0.852 0.881 - - 0 - 0.00%
2018-02-21 0 0.890 0.880 0.890 0.890 0.890 30,000 26,700 0.8900 0.872 0.862 0.872 0.872 0.872 30,634 0.8716 -1.11%
2018-02-20 0 0.900 0.860 0.900 - - 0 0 - 0.881 0.842 0.881 - - 0 - 0.00%
2018-02-15 0 0.900 0.860 0.900 - - 0 0 - 0.881 0.842 0.881 - - 0 - 0.00%
2018-02-14 0 0.900 0.870 0.900 - - 0 0 - 0.881 0.852 0.881 - - 0 - 0.00%
2018-02-13 0 0.900 0.860 0.900 - - 0 0 - 0.881 0.842 0.881 - - 0 - 0.00%
2018-02-12 0 0.900 0.890 0.900 0.880 0.900 330,000 296,500 0.8985 0.881 0.872 0.881 0.862 0.881 336,972 0.8799 3.45%
2018-02-09 0 0.870 0.870 0.900 0.860 0.880 110,000 96,020 0.8729 0.852 0.852 0.881 0.842 0.862 112,324 0.8548 -4.40%
2018-02-08 0 0.910 0.900 0.910 0.890 0.910 202,000 182,540 0.9037 0.891 0.881 0.891 0.872 0.891 206,268 0.8850 2.25%
2018-02-07 0 0.890 0.890 0.900 0.880 0.890 62,000 54,820 0.8842 0.872 0.872 0.881 0.862 0.872 63,310 0.8659 -1.11%
2018-02-06 0 0.900 0.900 0.920 0.900 0.920 1,876,000 1,689,200 0.9004 0.881 0.881 0.901 0.881 0.901 1,915,634 0.8818 0.00%
2018-02-05 0 0.900 0.900 0.920 0.850 0.900 384,000 343,040 0.8933 0.881 0.881 0.901 0.832 0.881 392,113 0.8749 3.45%
2018-02-02 0 0.870 0.860 0.890 0.850 0.870 56,000 48,240 0.8614 0.852 0.842 0.872 0.832 0.852 57,183 0.8436 2.35%
2018-02-01 0 0.850 0.850 0.860 0.820 0.850 322,000 268,440 0.8337 0.832 0.832 0.842 0.803 0.832 328,803 0.8164 -5.56%
2018-01-31 0 0.900 0.860 0.900 0.900 0.900 22,000 19,800 0.9000 0.881 0.842 0.881 0.881 0.881 22,465 0.8814 0.00%
2018-01-30 0 0.900 0.850 0.900 0.860 0.900 94,000 81,600 0.8681 0.881 0.832 0.881 0.842 0.881 95,986 0.8501 2.27%
2018-01-29 0 0.880 0.880 0.910 0.880 0.880 4,000 3,520 0.8800 0.862 0.862 0.891 0.862 0.862 4,085 0.8618 0.00%
2018-01-26 0 0.880 0.870 0.920 0.880 0.910 250,000 221,600 0.8864 0.862 0.852 0.901 0.862 0.891 255,282 0.8681 -4.35%
2018-01-25 0 0.920 0.910 0.940 0.910 0.950 2,084,000 1,950,260 0.9358 0.901 0.891 0.921 0.891 0.930 2,128,028 0.9165 -1.08%
2018-01-24 0 0.930 0.930 0.980 0.930 0.950 36,000 33,940 0.9428 0.911 0.911 0.960 0.911 0.930 36,761 0.9233 -3.12%
2018-01-23 0 0.960 0.950 0.960 0.860 1.000 820,000 771,200 0.9405 0.940 0.930 0.940 0.842 0.979 837,324 0.9210 6.67%
2018-01-22 0 0.900 0.900 0.910 0.840 0.910 514,000 454,000 0.8833 0.881 0.881 0.891 0.823 0.891 524,859 0.8650 2.27%
2018-01-19 0 0.880 0.880 0.900 0.860 0.900 158,000 140,000 0.8861 0.862 0.862 0.881 0.842 0.881 161,338 0.8677 0.00%
2018-01-18 0 0.880 0.870 0.880 0.840 0.880 680,000 593,720 0.8731 0.862 0.852 0.862 0.823 0.862 694,366 0.8551 -3.30%
2018-01-17 0 0.910 0.910 0.920 0.820 0.910 600,000 514,560 0.8576 0.891 0.891 0.901 0.803 0.891 612,676 0.8399 8.33%
2018-01-16 0 0.840 0.840 0.850 0.840 0.850 196,000 164,860 0.8411 0.823 0.823 0.832 0.823 0.832 200,141 0.8237 2.44%
2018-01-15 0 0.820 0.820 0.840 0.740 0.830 2,014,000 1,581,760 0.7854 0.803 0.803 0.823 0.725 0.813 2,056,549 0.7691 1.23%
2018-01-12 0 0.810 0.810 0.860 0.810 0.870 206,000 174,020 0.8448 0.793 0.793 0.842 0.793 0.852 210,352 0.8273 -1.22%
2018-01-11 0 0.820 0.820 0.840 0.820 0.820 24,000 19,680 0.8200 0.803 0.803 0.823 0.803 0.803 24,507 0.8030 2.50%
2018-01-10 0 0.800 0.800 0.810 0.800 0.820 34,000 27,600 0.8118 0.783 0.783 0.793 0.783 0.803 34,718 0.7950 0.00%
2018-01-09 0 0.800 0.780 0.800 0.790 0.820 158,000 125,440 0.7939 0.783 0.764 0.783 0.774 0.803 161,338 0.7775 0.00%
2018-01-08 0 0.800 0.790 0.800 0.780 0.800 358,000 284,700 0.7953 0.783 0.774 0.783 0.764 0.783 365,563 0.7788 -2.44%
2018-01-05 0 0.820 0.800 0.840 0.800 0.830 106,000 87,140 0.8221 0.803 0.783 0.823 0.783 0.813 108,239 0.8051 2.50%
2018-01-04 0 0.800 0.790 0.800 0.790 0.800 208,000 166,380 0.7999 0.783 0.774 0.783 0.774 0.783 212,394 0.7834 -2.44%
2018-01-03 0 0.820 0.800 0.820 0.780 0.840 126,000 101,660 0.8068 0.803 0.783 0.803 0.764 0.823 128,662 0.7901 1.23%
2018-01-02 0 0.810 0.810 0.880 0.790 0.820 312,000 249,980 0.8012 0.793 0.793 0.862 0.774 0.803 318,592 0.7846 -3.57%
2017-12-29 0 0.840 0.830 0.840 0.840 0.850 122,000 102,500 0.8402 0.823 0.813 0.823 0.823 0.832 124,577 0.8228 0.00%
2017-12-28 0 0.840 0.840 0.850 0.840 0.850 4,718,000 4,009,660 0.8499 0.823 0.823 0.832 0.823 0.832 4,817,676 0.8323 -3.45%
2017-12-27 0 0.870 0.850 0.870 0.850 0.870 28,500 24,730 0.8677 0.852 0.832 0.852 0.832 0.852 29,102 0.8498 2.35%
2017-12-22 0 0.850 0.830 0.850 0.850 0.850 44,500 37,700 0.8472 0.832 0.813 0.832 0.832 0.832 45,440 0.8297 -2.30%
2017-12-21 0 0.870 0.850 0.870 0.850 0.870 122,000 104,260 0.8546 0.852 0.832 0.852 0.832 0.852 124,577 0.8369 2.35%
2017-12-20 0 0.850 0.830 0.850 0.870 0.870 40,000 34,800 0.8700 0.832 0.813 0.832 0.852 0.852 40,845 0.8520 1.19%
2017-12-19 0 0.840 0.830 0.850 0.830 0.860 798,000 677,740 0.8493 0.823 0.813 0.832 0.813 0.842 814,859 0.8317 -4.55%
2017-12-18 0 0.880 0.880 0.890 0.880 0.890 182,000 161,960 0.8899 0.862 0.862 0.872 0.862 0.872 185,845 0.8715 -2.22%
2017-12-15 0 0.900 0.900 0.910 0.900 0.910 258,000 234,300 0.9081 0.881 0.881 0.891 0.881 0.891 263,451 0.8894 -3.23%
2017-12-14 0 0.930 0.920 0.930 0.910 0.940 734,000 676,120 0.9211 0.911 0.901 0.911 0.891 0.921 749,507 0.9021 -6.06%
2017-12-13 0 0.990 0.950 0.990 0.980 0.990 40,000 39,400 0.9850 0.970 0.930 0.970 0.960 0.970 40,845 0.9646 -1.00%
2017-12-12 0 1.000 0.950 0.990 0.940 1.010 34,000 33,840 0.9953 0.979 0.930 0.970 0.921 0.989 34,718 0.9747 5.26%
2017-12-11 0 0.950 0.950 0.960 0.950 0.950 48,000 45,600 0.9500 0.930 0.930 0.940 0.930 0.930 49,014 0.9303 -4.04%
2017-12-08 0 0.990 0.960 0.990 1.000 1.010 20,000 20,100 1.0050 0.970 0.940 0.970 0.979 0.989 20,423 0.9842 4.21%
2017-12-07 0 0.950 0.950 1.000 0.950 0.950 10,000 9,500 0.9500 0.930 0.930 0.979 0.930 0.930 10,211 0.9303 0.00%
2017-12-06 0 0.950 0.950 1.010 0.930 0.950 80,000 75,340 0.9418 0.930 0.930 0.989 0.911 0.930 81,690 0.9223 -4.04%
2017-12-05 0 0.990 0.980 1.020 - - 0 0 - 0.970 0.960 0.999 - - 0 - 0.00%
2017-12-04 0 0.990 0.990 1.020 0.990 1.030 28,000 28,480 1.0171 0.970 0.970 0.999 0.970 1.009 28,592 0.9961 -1.00%
2017-12-01 0 1.000 0.900 1.000 0.950 1.000 94,000 92,620 0.9853 0.979 0.881 0.979 0.930 0.979 95,986 0.9649 3.09%
2017-11-30 0 0.970 0.950 0.970 - - 0 0 - 0.950 0.930 0.950 - - 0 - -1.02%
2017-11-29 0 0.980 0.960 0.980 1.000 1.000 2,000 2,000 1.0000 0.960 0.940 0.960 0.979 0.979 2,042 0.9793 1.03%
2017-11-28 0 0.970 0.950 0.980 - - 8,000 7,600 0.9500 0.950 0.930 0.960 - - 8,169 0.9303 0.00%
2017-11-27 0 0.970 0.950 0.970 - - 0 0 - 0.950 0.930 0.950 - - 0 - -1.02%
2017-11-24 0 0.980 0.970 1.000 0.970 0.990 116,000 113,600 0.9793 0.960 0.950 0.979 0.950 0.970 118,451 0.9590 0.00%
2017-11-23 0 0.980 0.980 1.010 0.980 1.040 100,000 100,220 1.0022 0.960 0.960 0.989 0.960 1.018 102,113 0.9815 -7.55%
2017-11-22 0 1.060 1.020 1.060 1.000 1.060 264,664 270,570 1.0223 1.038 0.999 1.038 0.979 1.038 270,255 1.0012 0.00%
2017-11-21 0 1.060 1.040 1.080 0.990 1.060 364,000 368,220 1.0116 1.038 1.018 1.058 0.970 1.038 371,690 0.9907 0.95%
2017-11-20 0 1.050 1.020 1.050 1.030 1.080 318,000 334,600 1.0522 1.028 0.999 1.028 1.009 1.058 324,718 1.0304 -0.94%
2017-11-17 0 1.060 1.030 1.060 1.030 1.090 368,000 390,040 1.0599 1.038 1.009 1.038 1.009 1.067 375,775 1.0380 -0.93%
2017-11-16 0 1.070 1.060 1.080 0.990 1.090 1,152,000 1,213,300 1.0532 1.048 1.038 1.058 0.970 1.067 1,176,338 1.0314 1.90%
2017-11-15 0 1.050 1.020 1.050 0.900 1.060 1,392,000 1,391,300 0.9995 1.028 0.999 1.028 0.881 1.038 1,421,408 0.9788 15.38%
2017-11-14 0 0.910 0.880 0.910 0.880 0.920 156,000 139,320 0.8931 0.891 0.862 0.891 0.862 0.901 159,296 0.8746 1.11%
2017-11-13 0 0.900 0.880 0.900 0.880 0.900 66,000 58,160 0.8812 0.881 0.862 0.881 0.862 0.881 67,394 0.8630 -1.10%
2017-11-10 0 0.910 0.890 0.910 0.890 0.910 80,000 71,680 0.8960 0.891 0.872 0.891 0.872 0.891 81,690 0.8775 -1.09%
2017-11-09 0 0.920 0.900 0.930 0.910 0.930 336,000 308,880 0.9193 0.901 0.881 0.911 0.891 0.911 343,099 0.9003 2.22%
2017-11-08 0 0.900 0.890 0.900 0.870 0.900 124,000 110,400 0.8903 0.881 0.872 0.881 0.852 0.881 126,620 0.8719 3.45%
2017-11-07 0 0.870 0.870 0.900 0.870 0.900 350,000 307,160 0.8776 0.852 0.852 0.881 0.852 0.881 357,394 0.8594 -1.14%
2017-11-06 0 0.880 0.880 0.900 0.880 0.880 74,000 65,120 0.8800 0.862 0.862 0.881 0.862 0.862 75,563 0.8618 0.00%
2017-11-03 0 0.880 0.880 0.890 0.850 0.900 1,518,000 1,313,020 0.8650 0.862 0.862 0.872 0.832 0.881 1,550,070 0.8471 -3.30%
2017-11-02 0 0.910 0.910 0.920 0.900 0.930 704,000 636,420 0.9040 0.891 0.891 0.901 0.881 0.911 718,873 0.8853 0.00%
2017-11-01 0 0.910 0.910 0.950 0.910 0.940 390,000 360,360 0.9240 0.891 0.891 0.930 0.891 0.921 398,239 0.9049 -2.15%
2017-10-31 0 0.930 0.930 0.940 0.930 0.940 190,000 177,080 0.9320 0.911 0.911 0.921 0.911 0.921 194,014 0.9127 -1.06%
2017-10-30 0 0.940 0.940 0.960 0.940 0.980 470,000 450,480 0.9585 0.921 0.921 0.940 0.921 0.960 479,930 0.9386 -6.00%
2017-10-27 0 1.000 0.980 1.000 0.990 1.000 150,000 149,780 0.9985 0.979 0.960 0.979 0.970 0.979 153,169 0.9779 0.00%
2017-10-26 0 1.000 0.990 1.000 0.970 1.000 194,000 191,440 0.9868 0.979 0.970 0.979 0.950 0.979 198,099 0.9664 1.01%
2017-10-25 0 0.990 0.990 1.000 0.990 1.000 594,000 592,760 0.9979 0.970 0.970 0.979 0.970 0.979 606,549 0.9773 -1.98%
2017-10-24 0 1.010 1.010 1.020 1.000 1.020 290,000 294,320 1.0149 0.989 0.989 0.999 0.979 0.999 296,127 0.9939 -2.88%
2017-10-23 0 1.040 1.030 1.040 1.020 1.040 84,000 86,360 1.0281 1.018 1.009 1.018 0.999 1.018 85,775 1.0068 0.00%
2017-10-20 0 1.040 1.040 1.050 1.030 1.040 120,000 124,700 1.0392 1.018 1.018 1.028 1.009 1.018 122,535 1.0177 0.00%
2017-10-19 0 1.040 1.040 1.060 1.040 1.050 148,000 155,280 1.0492 1.018 1.018 1.038 1.018 1.028 151,127 1.0275 -2.80%
2017-10-18 0 1.070 1.050 1.070 1.050 1.080 48,000 51,280 1.0683 1.048 1.028 1.048 1.028 1.058 49,014 1.0462 0.94%
2017-10-17 0 1.060 1.050 1.090 1.050 1.070 118,000 124,780 1.0575 1.038 1.028 1.067 1.028 1.048 120,493 1.0356 0.00%
2017-10-16 0 1.060 1.060 1.100 1.050 1.060 132,000 139,640 1.0579 1.038 1.038 1.077 1.028 1.038 134,789 1.0360 0.00%
2017-10-13 0 1.060 1.050 1.060 1.060 1.070 174,000 184,480 1.0602 1.038 1.028 1.038 1.038 1.048 177,676 1.0383 0.95%
2017-10-12 0 1.050 1.040 1.050 1.040 1.120 1,094,000 1,153,380 1.0543 1.028 1.018 1.028 1.018 1.097 1,117,113 1.0325 -4.55%
2017-10-11 0 1.100 1.090 1.100 1.100 1.130 14,000 15,520 1.1086 1.077 1.067 1.077 1.077 1.107 14,296 1.0856 0.00%
2017-10-10 0 1.100 1.090 1.100 1.090 1.100 66,000 72,580 1.0997 1.077 1.067 1.077 1.067 1.077 67,394 1.0769 0.92%
2017-10-09 0 1.090 1.080 1.100 1.080 1.140 370,000 406,740 1.0993 1.067 1.058 1.077 1.058 1.116 377,817 1.0766 0.00%
2017-10-06 0 1.090 1.090 1.100 1.090 1.110 616,000 677,660 1.1001 1.067 1.067 1.077 1.067 1.087 629,014 1.0773 -1.80%
2017-10-04 0 1.110 1.110 1.140 1.110 1.130 52,000 58,240 1.1200 1.087 1.087 1.116 1.087 1.107 53,099 1.0968 -1.77%
2017-10-03 0 1.130 1.110 1.150 - - 0 0 - 1.107 1.087 1.126 - - 0 - 0.00%
2017-09-29 0 1.130 1.120 1.130 1.120 1.130 74,000 83,400 1.1270 1.107 1.097 1.107 1.097 1.107 75,563 1.1037 0.00%
2017-09-28 0 1.130 1.130 1.160 1.120 1.120 10,000 11,200 1.1200 1.107 1.107 1.136 1.097 1.097 10,211 1.0968 -0.88%
2017-09-27 0 1.140 1.140 1.150 1.110 1.160 108,000 121,940 1.1291 1.116 1.116 1.126 1.087 1.136 110,282 1.1057 -0.87%
2017-09-26 0 1.150 1.110 1.160 1.150 1.150 4,000 4,600 1.1500 1.126 1.087 1.136 1.126 1.126 4,085 1.1262 -0.86%
2017-09-25 0 1.160 1.110 1.160 - - 0 0 - 1.136 1.087 1.136 - - 0 - 0.00%
2017-09-22 0 1.160 1.140 1.170 1.140 1.180 82,000 94,400 1.1512 1.136 1.116 1.146 1.116 1.156 83,732 1.1274 2.65%
2017-09-21 0 1.130 1.130 1.170 1.100 1.150 166,000 188,300 1.1343 1.107 1.107 1.146 1.077 1.126 169,507 1.1109 -1.74%
2017-09-20 0 1.150 1.150 1.170 1.150 1.170 60,000 69,260 1.1543 1.126 1.126 1.146 1.126 1.146 61,268 1.1305 -0.86%
2017-09-19 0 1.160 1.150 1.200 1.150 1.170 172,000 201,180 1.1697 1.136 1.126 1.175 1.126 1.146 175,634 1.1455 -0.85%
2017-09-18 0 1.170 1.170 1.180 1.170 1.190 100,000 118,080 1.1808 1.146 1.146 1.156 1.146 1.165 102,113 1.1564 -0.85%
2017-09-15 0 1.180 1.180 1.190 1.160 1.190 30,000 35,420 1.1807 1.156 1.156 1.165 1.136 1.165 30,634 1.1562 -0.84%
2017-09-14 0 1.190 1.190 1.200 1.160 1.200 158,000 188,460 1.1928 1.165 1.165 1.175 1.136 1.175 161,338 1.1681 -0.83%
2017-09-13 0 1.200 1.190 1.200 1.200 1.200 40,000 48,000 1.2000 1.175 1.165 1.175 1.175 1.175 40,845 1.1752 1.69%
2017-09-12 0 1.180 1.180 1.200 1.180 1.200 330,000 395,720 1.1992 1.156 1.156 1.175 1.156 1.175 336,972 1.1743 -1.67%
2017-09-11 0 1.200 1.190 1.200 1.190 1.200 4,054,000 4,864,280 1.1999 1.175 1.165 1.175 1.165 1.175 4,139,648 1.1750 0.00%
2017-09-08 0 1.200 1.200 1.210 1.190 1.210 1,888,000 2,264,760 1.1996 1.175 1.175 1.185 1.165 1.185 1,927,887 1.1747 -0.83%
2017-09-07 0 1.210 1.200 1.210 1.200 1.210 148,000 178,920 1.2089 1.185 1.175 1.185 1.175 1.185 151,127 1.1839 0.00%
2017-09-06 0 1.210 1.200 1.230 1.200 1.230 430,000 521,080 1.2118 1.185 1.175 1.205 1.175 1.205 439,085 1.1867 0.83%
2017-09-05 0 1.200 1.190 1.200 1.200 1.210 626,000 754,260 1.2049 1.175 1.165 1.175 1.175 1.185 639,225 1.1800 0.00%
2017-09-04 0 1.200 1.190 1.200 1.120 1.210 1,376,000 1,645,520 1.1959 1.175 1.165 1.175 1.097 1.185 1,405,070 1.1711 0.00%
2017-09-01 0 1.200 1.190 1.200 1.200 1.250 1,108,000 1,340,640 1.2100 1.175 1.165 1.175 1.175 1.224 1,131,408 1.1849 -2.44%
2017-08-31 0 1.230 1.210 1.230 1.190 1.230 730,000 878,320 1.2032 1.205 1.185 1.205 1.165 1.205 745,423 1.1783 3.36%
2017-08-30 0 1.190 1.170 1.190 1.140 1.200 328,000 383,420 1.1690 1.165 1.146 1.165 1.116 1.175 334,930 1.1448 7.21%
2017-08-29 0 1.110 1.110 1.140 1.100 1.130 1,728,000 1,922,540 1.1126 1.087 1.087 1.116 1.077 1.107 1,764,507 1.0896 0.91%
2017-08-28 0 1.100 1.100 1.120 1.080 1.240 4,230,000 4,786,060 1.1315 1.077 1.077 1.097 1.058 1.214 4,319,366 1.1080 -11.29%
2017-08-25 0 1.240 1.240 1.260 1.170 1.370 3,736,000 4,748,040 1.2709 1.214 1.214 1.234 1.146 1.342 3,814,930 1.2446 -18.95%
2017-08-24 0 1.530 1.470 1.530 1.510 1.560 2,612,000 4,046,940 1.5494 1.498 1.440 1.498 1.479 1.528 2,667,183 1.5173 5.52%
2017-08-22 0 1.450 1.440 1.500 1.440 1.470 196,000 283,240 1.4451 1.420 1.410 1.469 1.410 1.440 200,141 1.4152 0.69%
2017-08-21 0 1.440 1.430 1.440 1.450 1.450 20,000 29,000 1.4500 1.410 1.400 1.410 1.420 1.420 20,423 1.4200 -0.69%
2017-08-18 0 1.450 1.450 1.480 1.430 1.450 86,000 123,740 1.4388 1.420 1.420 1.449 1.400 1.420 87,817 1.4091 0.00%
2017-08-17 0 1.450 1.450 1.470 1.450 1.450 280,000 406,000 1.4500 1.420 1.420 1.440 1.420 1.420 285,915 1.4200 0.00%
2017-08-16 0 1.450 1.430 1.460 1.380 1.480 1,489,000 2,135,387 1.4341 1.420 1.400 1.430 1.351 1.449 1,520,458 1.4044 7.41%
2017-08-15 0 1.350 1.290 1.360 1.340 1.350 348,000 469,460 1.3490 1.322 1.263 1.332 1.312 1.322 355,352 1.3211 3.85%
2017-08-14 0 1.300 1.290 1.320 1.210 1.340 132,000 175,600 1.3303 1.273 1.263 1.293 1.185 1.312 134,789 1.3028 4.00%
2017-08-11 0 1.250 1.220 1.310 1.200 1.340 462,000 582,860 1.2616 1.224 1.195 1.283 1.175 1.312 471,761 1.2355 -4.58%
2017-08-10 0 1.310 1.300 1.320 1.300 1.310 176,000 229,040 1.3014 1.283 1.273 1.293 1.273 1.283 179,718 1.2744 -1.50%
2017-08-09 0 1.330 1.330 1.340 1.330 1.340 36,000 48,080 1.3356 1.302 1.302 1.312 1.302 1.312 36,761 1.3079 -1.48%
2017-08-08 0 1.350 1.350 1.390 1.300 1.340 14,000 18,680 1.3343 1.322 1.322 1.361 1.273 1.312 14,296 1.3067 -0.74%
2017-08-07 0 1.360 1.360 1.390 1.350 1.350 2,000 2,700 1.3500 1.332 1.332 1.361 1.322 1.322 2,042 1.3221 0.00%
2017-08-04 0 1.360 1.380 1.400 1.360 1.370 28,000 38,100 1.3607 1.332 1.351 1.371 1.332 1.342 28,592 1.3326 -0.73%
2017-08-03 0 1.370 1.370 1.400 1.370 1.380 38,000 52,220 1.3742 1.342 1.342 1.371 1.342 1.351 38,803 1.3458 0.00%
2017-08-02 0 1.370 1.370 1.400 1.370 1.400 10,000 13,760 1.3760 1.342 1.342 1.371 1.342 1.371 10,211 1.3475 -1.44%
2017-08-01 0 1.390 1.370 1.410 1.370 1.450 104,000 146,560 1.4092 1.361 1.342 1.381 1.342 1.420 106,197 1.3801 0.00%
2017-07-31 0 1.390 1.380 1.390 1.370 1.390 24,000 33,280 1.3867 1.361 1.351 1.361 1.342 1.361 24,507 1.3580 0.72%
2017-07-28 0 1.380 1.380 1.400 1.370 1.400 24,000 33,440 1.3933 1.351 1.351 1.371 1.342 1.371 24,507 1.3645 -0.72%
2017-07-27 0 1.390 1.390 1.430 1.370 1.390 18,000 24,980 1.3878 1.361 1.361 1.400 1.342 1.361 18,380 1.3591 0.72%
2017-07-26 0 1.380 1.380 1.440 1.380 1.380 4,000 5,520 1.3800 1.351 1.351 1.410 1.351 1.351 4,085 1.3514 0.00%
2017-07-25 0 1.380 1.380 1.430 1.380 1.410 16,000 22,440 1.4025 1.351 1.351 1.400 1.351 1.381 16,338 1.3735 -2.13%
2017-07-24 0 1.410 1.390 1.410 1.380 1.410 10,000 14,040 1.4040 1.381 1.361 1.381 1.351 1.381 10,211 1.3750 0.00%
2017-07-21 0 1.410 1.400 1.440 1.370 1.420 68,000 96,280 1.4159 1.381 1.371 1.410 1.342 1.391 69,437 1.3866 -0.70%
2017-07-20 0 1.420 1.420 1.430 1.370 1.420 14,000 19,780 1.4129 1.391 1.391 1.400 1.342 1.391 14,296 1.3836 2.16%
2017-07-19 0 1.390 1.390 1.430 1.370 1.490 434,000 634,500 1.4620 1.361 1.361 1.400 1.342 1.459 443,169 1.4317 -0.71%
2017-07-18 0 1.400 1.400 1.420 1.360 1.400 256,000 355,180 1.3874 1.371 1.371 1.391 1.332 1.371 261,408 1.3587 0.72%
2017-07-17 0 1.390 1.380 1.400 1.380 1.390 24,000 33,140 1.3808 1.361 1.351 1.371 1.351 1.361 24,507 1.3523 -1.42%
2017-07-14 0 1.410 1.410 1.420 1.380 1.420 44,000 62,200 1.4136 1.381 1.381 1.391 1.351 1.391 44,930 1.3844 -0.70%
2017-07-13 0 1.420 1.420 1.430 1.370 1.430 170,000 241,820 1.4225 1.391 1.391 1.400 1.342 1.400 173,592 1.3930 2.90%
2017-07-12 0 1.380 1.380 1.400 1.370 1.400 134,000 186,960 1.3952 1.351 1.351 1.371 1.342 1.371 136,831 1.3664 -4.17%
2017-07-11 0 1.440 1.420 1.440 1.390 1.440 260,000 370,040 1.4232 1.410 1.391 1.410 1.361 1.410 265,493 1.3938 0.00%
2017-07-10 0 1.440 1.440 1.450 1.440 1.450 94,000 135,460 1.4411 1.410 1.410 1.420 1.410 1.420 95,986 1.4112 0.00%
2017-07-07 0 1.440 1.400 1.440 1.340 1.450 678,000 975,040 1.4381 1.410 1.371 1.410 1.312 1.420 692,324 1.4084 3.60%
2017-07-06 0 1.390 1.390 1.400 1.360 1.400 38,000 52,340 1.3774 1.361 1.361 1.371 1.332 1.371 38,803 1.3489 0.00%
2017-07-05 0 1.390 1.370 1.390 1.390 1.390 50,000 69,500 1.3900 1.361 1.342 1.361 1.361 1.361 51,056 1.3612 0.00%
2017-07-04 0 1.390 1.390 1.400 1.390 1.420 56,000 78,860 1.4082 1.361 1.361 1.371 1.361 1.391 57,183 1.3791 -2.11%
2017-07-03 0 1.420 1.420 1.440 1.350 1.440 606,000 860,380 1.4198 1.391 1.391 1.410 1.322 1.410 618,803 1.3904 5.19%
2017-06-30 0 1.350 1.350 1.370 1.350 1.350 12,000 16,200 1.3500 1.322 1.322 1.342 1.322 1.322 12,254 1.3221 -3.57%
2017-06-29 0 1.400 1.380 1.420 1.400 1.410 1,918,000 2,685,360 1.4001 1.371 1.351 1.391 1.371 1.381 1,958,521 1.3711 0.00%
2017-06-28 0 1.400 1.400 1.410 1.380 1.400 714,000 997,500 1.3971 1.371 1.371 1.381 1.351 1.371 729,085 1.3682 2.94%
2017-06-27 0 1.360 1.340 1.360 1.300 1.370 776,000 1,046,180 1.3482 1.332 1.312 1.332 1.273 1.342 792,394 1.3203 4.62%
2017-06-26 0 1.300 1.290 1.310 1.220 1.310 402,000 512,160 1.2740 1.273 1.263 1.283 1.195 1.283 410,493 1.2477 0.78%
2017-06-23 0 1.290 1.280 1.290 1.270 1.290 196,000 249,820 1.2746 1.263 1.254 1.263 1.244 1.263 200,141 1.2482 -0.77%
2017-06-22 0 1.300 1.290 1.300 1.280 1.310 412,000 534,900 1.2983 1.273 1.263 1.273 1.254 1.283 420,704 1.2714 2.36%
2017-06-21 0 1.270 1.270 1.280 1.250 1.300 3,936,000 4,942,960 1.2558 1.244 1.244 1.254 1.224 1.273 4,019,155 1.2299 -3.05%
2017-06-20 0 1.310 1.310 1.350 1.300 1.360 1,320,000 1,732,320 1.3124 1.283 1.283 1.322 1.273 1.332 1,347,887 1.2852 -4.38%
2017-06-19 0 1.370 1.370 1.400 1.370 1.450 1,870,000 2,618,500 1.4003 1.342 1.342 1.371 1.342 1.420 1,909,507 1.3713 -5.52%
2017-06-16 0 1.450 1.450 1.480 1.400 1.460 388,000 553,000 1.4253 1.420 1.420 1.449 1.371 1.430 396,197 1.3958 3.57%
2017-06-15 0 1.400 1.390 1.400 1.350 1.400 284,000 391,580 1.3788 1.371 1.361 1.371 1.322 1.371 290,000 1.3503 1.45%
2017-06-14 0 1.380 1.360 1.390 1.340 1.380 714,000 963,640 1.3496 1.351 1.332 1.361 1.312 1.351 729,085 1.3217 -1.43%
2017-06-13 0 1.400 1.400 1.410 1.380 1.400 386,000 535,160 1.3864 1.371 1.371 1.381 1.351 1.371 394,155 1.3577 2.19%
2017-06-12 0 1.370 1.360 1.370 1.350 1.370 178,000 241,120 1.3546 1.342 1.332 1.342 1.322 1.342 181,761 1.3266 1.48%
2017-06-09 0 1.350 1.350 1.360 1.300 1.350 666,000 882,440 1.3250 1.322 1.322 1.332 1.273 1.322 680,070 1.2976 -3.57%
2017-06-08 0 1.400 1.390 1.400 1.340 1.410 531,500 737,230 1.3871 1.371 1.361 1.371 1.312 1.381 542,729 1.3584 6.87%
2017-06-07 0 1.310 1.310 1.320 1.300 1.320 164,000 214,420 1.3074 1.283 1.283 1.293 1.273 1.293 167,465 1.2804 2.34%
2017-06-06 0 1.280 1.280 1.310 1.280 1.380 818,000 1,072,060 1.3106 1.254 1.254 1.283 1.254 1.351 835,282 1.2835 -4.48%
2017-06-05 0 1.340 1.340 1.350 1.340 1.430 1,062,000 1,460,680 1.3754 1.312 1.312 1.322 1.312 1.400 1,084,437 1.3469 -6.29%
2017-06-02 0 1.430 1.400 1.430 1.400 1.430 90,000 127,700 1.4189 1.400 1.371 1.400 1.371 1.400 91,901 1.3895 4.38%
2017-06-01 0 1.370 1.370 1.410 1.360 1.440 1,793,164 2,504,764 1.3968 1.342 1.342 1.381 1.332 1.410 1,831,048 1.3679 -2.14%
2017-05-31 0 1.400 1.390 1.400 1.400 1.470 1,612,000 2,279,840 1.4143 1.371 1.361 1.371 1.371 1.440 1,646,056 1.3850 -6.67%
2017-05-29 0 1.500 1.480 1.510 1.470 1.500 68,000 101,760 1.4965 1.469 1.449 1.479 1.440 1.469 69,437 1.4655 3.45%
2017-05-26 0 1.450 1.450 1.480 1.450 1.550 612,000 898,980 1.4689 1.420 1.420 1.449 1.420 1.518 624,930 1.4385 -2.03%
2017-05-25 0 1.480 1.480 1.500 1.480 1.590 1,124,000 1,685,440 1.4995 1.449 1.449 1.469 1.449 1.557 1,147,746 1.4685 0.48%
2017-05-24 0 1.510 1.500 1.540 1.500 1.540 1,614,000 2,443,580 1.5140 1.443 1.433 1.471 1.433 1.471 1,689,497 1.4463 -1.95%
2017-05-23 0 1.540 1.530 1.540 1.540 1.570 1,659,276 2,583,534 1.5570 1.471 1.462 1.471 1.471 1.500 1,736,891 1.4874 -1.28%
2017-05-22 0 1.560 1.560 1.590 1.550 1.570 1,320,000 2,056,300 1.5578 1.490 1.490 1.519 1.481 1.500 1,381,745 1.4882 -1.27%
2017-05-19 0 1.580 1.580 1.590 1.550 1.580 966,000 1,509,540 1.5627 1.509 1.509 1.519 1.481 1.509 1,011,186 1.4928 -0.63%
2017-05-18 0 1.590 1.580 1.600 1.580 1.600 76,000 120,800 1.5895 1.519 1.509 1.529 1.509 1.529 79,555 1.5184 -0.62%
2017-05-17 0 1.600 1.580 1.600 1.580 1.600 288,000 459,760 1.5964 1.529 1.509 1.529 1.509 1.529 301,472 1.5251 0.00%
2017-05-16 0 1.600 1.600 1.620 1.600 1.620 22,000 35,260 1.6027 1.529 1.529 1.548 1.529 1.548 23,029 1.5311 0.00%
2017-05-15 0 1.600 1.600 1.610 1.600 1.600 60,000 96,000 1.6000 1.529 1.529 1.538 1.529 1.529 62,807 1.5285 0.00%
2017-05-12 0 1.600 1.600 1.620 1.600 1.600 2,138,000 3,420,800 1.6000 1.529 1.529 1.548 1.529 1.529 2,238,008 1.5285 -0.62%
2017-05-11 0 1.610 1.600 1.610 1.610 1.610 102,000 164,220 1.6100 1.538 1.529 1.538 1.538 1.538 106,771 1.5381 -0.62%
2017-05-10 0 1.620 1.600 1.620 1.620 1.650 130,000 211,760 1.6289 1.548 1.529 1.548 1.548 1.576 136,081 1.5561 1.89%
2017-05-09 0 1.590 1.590 1.620 1.580 1.600 304,000 480,800 1.5816 1.519 1.519 1.548 1.509 1.529 318,220 1.5109 -1.24%
2017-05-08 0 1.610 1.600 1.610 1.580 1.720 608,000 978,840 1.6099 1.538 1.529 1.538 1.509 1.643 636,440 1.5380 1.26%
2017-05-05 0 1.590 1.590 1.610 1.590 1.600 5,064,000 8,102,140 1.5999 1.519 1.519 1.538 1.519 1.529 5,300,875 1.5285 -1.24%
2017-05-04 0 1.610 1.600 1.610 1.590 1.610 126,000 201,760 1.6013 1.538 1.529 1.538 1.519 1.538 131,894 1.5297 -1.23%
2017-05-02 0 1.630 1.600 1.630 1.570 1.630 474,000 752,940 1.5885 1.557 1.529 1.557 1.500 1.557 496,172 1.5175 1.24%
2017-04-28 0 1.610 1.610 1.650 - - 0 0 - 1.538 1.538 1.576 - - 0 - 0.62%
2017-04-27 0 1.600 1.600 1.610 1.580 1.610 628,000 999,280 1.5912 1.529 1.529 1.538 1.509 1.538 657,375 1.5201 -1.84%
2017-04-26 0 1.630 1.610 1.630 1.590 1.630 262,000 418,960 1.5991 1.557 1.538 1.557 1.519 1.557 274,255 1.5276 0.00%
2017-04-25 0 1.630 1.630 1.660 1.610 1.660 212,000 347,220 1.6378 1.557 1.557 1.586 1.538 1.586 221,917 1.5646 -1.81%
2017-04-24 0 1.660 1.660 1.700 1.660 1.700 87,164 147,418 1.6913 1.586 1.586 1.624 1.586 1.624 91,241 1.6157 -2.35%
2017-04-21 0 1.700 1.660 1.700 - - 0 0 - 1.624 1.586 1.624 - - 0 - 0.00%
2017-04-20 0 1.700 1.670 1.700 1.650 1.710 668,000 1,130,280 1.6920 1.624 1.595 1.624 1.576 1.634 699,247 1.6164 -2.86%
2017-04-19 0 1.750 1.740 1.750 1.700 1.770 496,000 866,460 1.7469 1.672 1.662 1.672 1.624 1.691 519,201 1.6688 0.00%
2017-04-18 0 1.750 1.700 1.750 1.730 1.770 1,008,061 1,768,764 1.7546 1.672 1.624 1.672 1.653 1.691 1,055,214 1.6762 2.34%
2017-04-13 0 1.710 1.650 1.750 1.680 1.750 880,000 1,496,340 1.7004 1.634 1.576 1.672 1.605 1.672 921,163 1.6244 1.79%
2017-04-12 0 1.680 1.660 1.680 1.680 1.690 160,000 269,000 1.6813 1.605 1.586 1.605 1.605 1.614 167,484 1.6061 -0.59%
2017-04-11 0 1.690 1.680 1.690 1.700 1.700 50,000 84,900 1.6980 1.614 1.605 1.614 1.624 1.624 52,339 1.6221 -1.17%
2017-04-10 0 1.710 1.650 1.710 1.690 1.710 20,000 34,160 1.7080 1.634 1.576 1.634 1.614 1.634 20,936 1.6317 0.59%
2017-04-07 0 1.700 1.690 1.710 1.700 1.730 82,000 140,060 1.7080 1.624 1.614 1.634 1.624 1.653 85,836 1.6317 -2.86%
2017-04-06 0 1.750 1.750 1.760 1.740 1.760 684,000 1,196,740 1.7496 1.672 1.672 1.681 1.662 1.681 715,995 1.6714 0.00%
2017-04-05 0 1.750 1.690 1.750 1.680 1.750 2,696,000 4,658,640 1.7280 1.672 1.614 1.672 1.605 1.672 2,822,109 1.6508 4.79%
2017-04-03 0 1.670 1.650 1.670 1.650 1.670 80,000 133,200 1.6650 1.595 1.576 1.595 1.576 1.595 83,742 1.5906 -1.76%
2017-03-31 0 1.700 1.640 1.700 1.680 1.720 2,420,000 4,114,540 1.7002 1.624 1.567 1.624 1.605 1.643 2,533,199 1.6242 1.19%
2017-03-30 0 1.680 1.640 1.680 1.580 1.680 2,184,000 3,576,000 1.6374 1.605 1.567 1.605 1.509 1.605 2,286,159 1.5642 6.33%
2017-03-29 0 1.580 1.550 1.580 1.560 1.580 184,000 289,360 1.5726 1.509 1.481 1.509 1.490 1.509 192,607 1.5023 0.00%
2017-03-28 0 1.580 1.560 1.580 1.550 1.580 650,000 1,011,000 1.5554 1.509 1.490 1.509 1.481 1.509 680,405 1.4859 0.00%
2017-03-27 0 1.580 1.580 1.600 1.530 1.620 4,890,061 7,582,826 1.5507 1.509 1.509 1.529 1.462 1.548 5,118,800 1.4814 -9.71%
2017-03-24 0 1.750 1.730 1.760 1.690 1.780 2,778,000 4,857,640 1.7486 1.672 1.653 1.681 1.614 1.700 2,907,944 1.6705 1.74%
2017-03-23 0 1.720 1.680 1.730 1.700 1.750 1,614,000 2,778,760 1.7217 1.643 1.605 1.653 1.624 1.672 1,689,497 1.6447 1.78%
2017-03-22 0 1.690 1.660 1.700 1.600 1.700 1,244,000 2,078,760 1.6710 1.614 1.586 1.624 1.529 1.624 1,302,190 1.5964 2.42%
2017-03-21 0 1.650 1.580 1.650 1.550 1.660 508,000 813,640 1.6017 1.576 1.509 1.576 1.481 1.586 531,762 1.5301 0.00%
2017-03-20 0 1.650 1.630 1.650 1.630 1.660 768,000 1,264,180 1.6461 1.576 1.557 1.576 1.557 1.586 803,924 1.5725 1.85%
2017-03-17 0 1.620 1.610 1.620 1.600 1.650 724,000 1,178,260 1.6274 1.548 1.538 1.548 1.529 1.576 757,866 1.5547 0.00%
2017-03-16 0 1.620 1.600 1.620 1.580 1.630 504,000 810,380 1.6079 1.548 1.529 1.548 1.509 1.557 527,575 1.5360 3.85%
2017-03-15 0 1.560 1.550 1.580 1.550 1.580 96,000 150,960 1.5725 1.490 1.481 1.509 1.481 1.509 100,491 1.5022 1.30%
2017-03-14 0 1.540 1.540 1.570 1.540 1.560 98,000 152,380 1.5549 1.471 1.471 1.500 1.471 1.490 102,584 1.4854 0.65%
2017-03-13 0 1.530 1.530 1.580 1.520 1.580 1,392,000 2,138,000 1.5359 1.462 1.462 1.509 1.452 1.509 1,457,113 1.4673 -1.92%
2017-03-10 0 1.560 1.550 1.590 1.550 1.590 116,000 180,920 1.5597 1.490 1.481 1.519 1.481 1.519 121,426 1.4900 0.65%
2017-03-09 0 1.550 1.550 1.580 1.550 1.570 505,164 785,460 1.5549 1.481 1.481 1.509 1.481 1.500 528,794 1.4854 -1.27%
2017-03-08 0 1.570 1.570 1.590 1.560 1.610 1,516,000 2,386,760 1.5744 1.500 1.500 1.519 1.490 1.538 1,586,913 1.5040 -5.42%
2017-03-07 0 1.660 1.640 1.660 1.630 1.670 512,000 851,060 1.6622 1.586 1.567 1.586 1.557 1.595 535,949 1.5879 0.61%
2017-03-06 0 1.650 1.630 1.650 1.570 1.650 396,000 640,640 1.6178 1.576 1.557 1.576 1.500 1.576 414,523 1.5455 5.10%
2017-03-03 0 1.570 1.570 1.580 1.540 1.590 2,173,164 3,389,950 1.5599 1.500 1.500 1.509 1.471 1.519 2,274,816 1.4902 -1.26%
2017-03-02 0 1.590 1.570 1.610 1.570 1.630 1,084,000 1,709,020 1.5766 1.519 1.500 1.538 1.500 1.557 1,134,705 1.5061 -0.62%
2017-03-01 0 1.600 1.590 1.600 1.590 1.630 494,000 790,980 1.6012 1.529 1.519 1.529 1.519 1.557 517,107 1.5296 -1.84%
2017-02-28 0 1.630 1.600 1.630 1.600 1.690 608,000 993,300 1.6337 1.557 1.529 1.557 1.529 1.614 636,440 1.5607 -3.55%
2017-02-27 0 1.690 1.650 1.700 1.650 1.700 98,000 163,800 1.6714 1.614 1.576 1.624 1.576 1.624 102,584 1.5967 0.60%
2017-02-24 0 1.680 1.640 1.690 1.680 1.690 32,000 54,040 1.6888 1.605 1.567 1.614 1.605 1.614 33,497 1.6133 -1.18%
2017-02-23 0 1.700 1.690 1.700 1.680 1.700 206,000 348,820 1.6933 1.624 1.614 1.624 1.605 1.624 215,636 1.6176 1.80%
2017-02-22 0 1.670 1.660 1.700 1.650 1.700 172,000 290,880 1.6912 1.595 1.586 1.624 1.576 1.624 180,046 1.6156 1.21%
2017-02-21 0 1.650 1.650 1.690 1.650 1.690 208,000 346,880 1.6677 1.576 1.576 1.614 1.576 1.614 217,729 1.5932 -2.94%
2017-02-20 0 1.700 1.690 1.700 1.640 1.710 760,000 1,277,560 1.6810 1.624 1.614 1.624 1.567 1.634 795,550 1.6059 4.29%
2017-02-17 0 1.630 1.600 1.630 1.600 1.630 316,000 510,960 1.6170 1.557 1.529 1.557 1.529 1.557 330,781 1.5447 0.62%
2017-02-16 0 1.620 1.610 1.630 1.610 1.640 192,000 310,980 1.6197 1.548 1.538 1.557 1.538 1.567 200,981 1.5473 0.62%
2017-02-15 0 1.610 1.580 1.610 1.580 1.620 310,000 497,580 1.6051 1.538 1.509 1.538 1.509 1.548 324,501 1.5334 1.90%
2017-02-14 0 1.580 1.580 1.590 1.560 1.600 68,000 108,200 1.5912 1.509 1.509 1.519 1.490 1.529 71,181 1.5201 1.28%
2017-02-13 0 1.560 1.560 1.580 1.560 1.590 676,000 1,058,200 1.5654 1.490 1.490 1.509 1.490 1.519 707,621 1.4954 -1.27%
2017-02-10 0 1.580 1.580 1.590 1.570 1.600 128,000 202,100 1.5789 1.509 1.509 1.519 1.500 1.529 133,987 1.5084 0.00%
2017-02-09 0 1.580 1.580 1.590 1.570 1.600 130,000 205,640 1.5818 1.509 1.509 1.519 1.500 1.529 136,081 1.5112 1.94%
2017-02-08 0 1.550 1.550 1.580 1.550 1.600 1,108,000 1,733,920 1.5649 1.481 1.481 1.509 1.481 1.529 1,159,828 1.4950 -0.64%
2017-02-07 0 1.560 1.560 1.580 1.560 1.610 1,098,000 1,725,900 1.5719 1.490 1.490 1.509 1.490 1.538 1,149,360 1.5016 -1.27%
2017-02-06 0 1.580 1.580 1.610 1.560 1.620 686,000 1,087,420 1.5852 1.509 1.509 1.538 1.490 1.548 718,089 1.5143 -3.07%
2017-02-03 0 1.630 1.620 1.640 1.590 1.690 864,000 1,432,100 1.6575 1.557 1.548 1.567 1.519 1.614 904,415 1.5835 3.16%
2017-02-02 0 1.580 1.570 1.590 1.560 1.610 1,244,000 1,958,660 1.5745 1.509 1.500 1.519 1.490 1.538 1,302,190 1.5041 0.00%
2017-02-01 0 1.580 1.590 1.610 1.560 1.650 2,568,000 4,077,280 1.5877 1.509 1.519 1.538 1.490 1.576 2,688,121 1.5168 -5.95%
2017-01-27 0 1.680 1.680 1.690 1.640 1.700 2,042,000 3,403,400 1.6667 1.605 1.605 1.614 1.567 1.624 2,137,517 1.5922 -1.18%
2017-01-26 0 1.700 1.690 1.700 1.650 1.700 1,078,000 1,782,440 1.6535 1.624 1.614 1.624 1.576 1.624 1,128,425 1.5796 1.19%
2017-01-25 0 1.680 1.680 1.710 1.630 1.730 1,906,000 3,248,660 1.7044 1.605 1.605 1.634 1.557 1.653 1,995,156 1.6283 7.69%
2017-01-24 0 1.560 1.550 1.580 1.550 1.660 3,246,000 5,164,840 1.5911 1.490 1.481 1.509 1.481 1.586 3,397,836 1.5200 -6.02%
2017-01-23 0 1.660 1.640 1.660 1.640 1.740 2,980,000 5,003,880 1.6792 1.586 1.567 1.586 1.567 1.662 3,119,393 1.6041 -7.26%
2017-01-20 0 1.790 1.760 1.790 1.750 1.800 18,786,000 31,089,680 1.6549 1.710 1.681 1.710 1.672 1.720 19,664,739 1.5810 -1.10%
2017-01-19 0 1.810 1.760 1.810 1.750 1.820 624,000 1,114,560 1.7862 1.729 1.681 1.729 1.672 1.739 653,188 1.7063 -2.16%
2017-01-18 0 1.850 1.840 1.850 1.830 1.870 546,000 1,007,040 1.8444 1.767 1.758 1.767 1.748 1.786 571,540 1.7620 -0.54%
2017-01-17 0 1.860 1.860 1.880 1.850 1.870 296,000 549,780 1.8574 1.777 1.777 1.796 1.767 1.786 309,846 1.7744 -1.59%
2017-01-16 0 1.890 1.870 1.900 1.860 1.940 110,000 209,960 1.9087 1.806 1.786 1.815 1.777 1.853 115,145 1.8234 -1.05%
2017-01-13 0 1.910 1.880 1.910 1.870 1.920 108,000 205,400 1.9019 1.825 1.796 1.825 1.786 1.834 113,052 1.8169 -1.04%
2017-01-12 0 1.930 1.900 1.930 1.880 1.930 114,000 218,860 1.9198 1.844 1.815 1.844 1.796 1.844 119,332 1.8340 2.66%
2017-01-11 0 1.880 1.870 1.920 1.860 1.910 194,000 366,080 1.8870 1.796 1.786 1.834 1.777 1.825 203,075 1.8027 -1.05%
2017-01-10 0 1.900 1.900 1.950 1.890 1.950 616,000 1,193,680 1.9378 1.815 1.815 1.863 1.806 1.863 644,814 1.8512 1.06%
2017-01-09 0 1.880 1.880 1.920 1.870 1.910 276,000 522,960 1.8948 1.796 1.796 1.834 1.786 1.825 288,910 1.8101 -3.09%
2017-01-06 0 1.940 1.900 1.940 1.850 1.950 530,000 1,008,620 1.9031 1.853 1.815 1.853 1.767 1.863 554,791 1.8180 0.52%
2017-01-05 0 1.930 1.900 1.930 1.900 1.940 436,000 834,420 1.9138 1.844 1.815 1.844 1.815 1.853 456,394 1.8283 -3.50%
2017-01-04 0 2.000 1.940 2.000 1.900 2.000 760,000 1,471,680 1.9364 1.911 1.853 1.911 1.815 1.911 795,550 1.8499 3.09%
2017-01-03 0 1.940 1.940 1.980 1.890 2.000 306,000 592,840 1.9374 1.853 1.853 1.892 1.806 1.911 320,314 1.8508 -5.37%
2016-12-30 0 2.050 2.030 2.040 1.920 2.070 4,350,000 8,775,700 2.0174 1.958 1.939 1.949 1.834 1.977 4,553,477 1.9273 8.47%
2016-12-29 0 1.890 1.860 1.890 1.830 1.900 310,000 577,580 1.8632 1.806 1.777 1.806 1.748 1.815 324,501 1.7799 1.07%
2016-12-28 0 1.870 1.870 1.880 1.850 2.270 4,606,000 9,030,880 1.9607 1.786 1.786 1.796 1.767 2.169 4,821,451 1.8731 -17.62%
2016-12-23 0 2.270 2.250 2.290 1.940 2.390 25,499,500 55,299,140 2.1686 2.169 2.149 2.188 1.853 2.283 26,692,271 2.0717 20.74%
2016-12-22 0 1.880 1.820 1.880 1.740 1.880 5,992,000 11,007,440 1.8370 1.796 1.739 1.796 1.662 1.796 6,272,283 1.7549 8.67%
2016-12-21 0 1.730 1.710 1.730 1.710 1.730 86,000 147,520 1.7153 1.653 1.634 1.653 1.634 1.653 90,023 1.6387 -1.14%
2016-12-20 0 1.750 1.740 1.760 1.690 1.850 2,314,000 4,037,120 1.7446 1.672 1.662 1.681 1.614 1.767 2,422,240 1.6667 3.55%
2016-12-19 0 1.690 1.650 1.690 1.680 1.690 20,000 33,740 1.6870 1.614 1.576 1.614 1.605 1.614 20,936 1.6116 0.00%
2016-12-16 0 1.690 1.680 1.720 1.680 1.730 56,000 95,540 1.7061 1.614 1.605 1.643 1.605 1.653 58,619 1.6298 -2.31%
2016-12-15 0 1.730 1.690 1.730 1.700 1.740 1,476,000 2,524,680 1.7105 1.653 1.614 1.653 1.624 1.662 1,545,042 1.6341 0.58%
2016-12-14 0 1.720 1.700 1.710 1.640 1.890 15,436,000 25,113,020 1.6269 1.643 1.624 1.634 1.567 1.806 16,158,038 1.5542 -8.51%
2016-12-13 0 1.880 1.870 1.880 1.840 1.900 1,866,000 3,508,060 1.8800 1.796 1.786 1.796 1.758 1.815 1,953,284 1.7960 -1.05%
2016-12-12 0 1.900 1.870 1.900 1.830 1.950 1,522,000 2,886,880 1.8968 1.815 1.786 1.815 1.748 1.863 1,593,193 1.8120 -2.06%
2016-12-09 0 1.940 1.900 1.950 1.880 1.950 1,318,000 2,525,580 1.9162 1.853 1.815 1.863 1.796 1.863 1,379,651 1.8306 2.11%
2016-12-08 0 1.900 1.890 1.940 1.850 1.950 2,061,200 3,909,204 1.8966 1.815 1.806 1.853 1.767 1.863 2,157,615 1.8118 3.26%
2016-12-07 0 1.840 1.820 1.840 1.800 1.880 632,000 1,162,760 1.8398 1.758 1.739 1.758 1.720 1.796 661,563 1.7576 0.55%
2016-12-06 0 1.830 1.810 1.830 1.650 1.830 1,736,000 3,054,740 1.7596 1.748 1.729 1.748 1.576 1.748 1,817,204 1.6810 11.59%
2016-12-05 0 1.640 1.620 1.660 1.640 1.700 178,000 296,820 1.6675 1.567 1.548 1.586 1.567 1.624 186,326 1.5930 -2.96%
2016-12-02 0 1.690 1.650 1.690 1.650 1.710 957,000 1,618,030 1.6907 1.614 1.576 1.614 1.576 1.634 1,001,765 1.6152 2.42%
2016-12-01 0 1.650 1.640 1.660 1.650 1.670 722,000 1,194,900 1.6550 1.576 1.567 1.586 1.576 1.595 755,772 1.5810 0.00%
2016-11-30 0 1.650 1.640 1.650 1.620 1.650 364,000 600,040 1.6485 1.576 1.567 1.576 1.548 1.576 381,027 1.5748 2.48%
2016-11-29 0 1.610 1.610 1.630 1.600 1.650 576,000 941,480 1.6345 1.538 1.538 1.557 1.529 1.576 602,943 1.5615 0.62%
2016-11-28 0 1.600 1.590 1.600 1.570 1.720 2,674,000 4,422,800 1.6540 1.529 1.519 1.529 1.500 1.643 2,799,080 1.5801 3.23%
2016-11-25 0 1.550 1.540 1.570 1.500 1.550 342,000 523,500 1.5307 1.481 1.471 1.500 1.433 1.481 357,997 1.4623 -0.64%
2016-11-24 0 1.560 1.550 1.560 1.560 1.560 50,000 78,000 1.5600 1.490 1.481 1.490 1.490 1.490 52,339 1.4903 0.00%
2016-11-23 0 1.560 1.550 1.560 1.560 1.560 50,000 78,000 1.5600 1.490 1.481 1.490 1.490 1.490 52,339 1.4903 0.00%
2016-11-22 0 1.560 1.560 1.580 1.560 1.590 510,000 802,160 1.5729 1.490 1.490 1.509 1.490 1.519 533,856 1.5026 -0.64%
2016-11-21 0 1.570 1.570 1.580 1.540 1.570 46,000 71,140 1.5465 1.500 1.500 1.509 1.471 1.500 48,152 1.4774 1.95%
2016-11-18 0 1.540 1.540 1.550 1.540 1.550 42,000 64,900 1.5452 1.471 1.471 1.481 1.471 1.481 43,965 1.4762 -1.28%
2016-11-17 0 1.560 1.560 1.570 1.560 1.570 46,000 71,840 1.5617 1.490 1.490 1.500 1.490 1.500 48,152 1.4920 1.30%
2016-11-16 0 1.540 1.530 1.550 1.540 1.550 186,000 287,960 1.5482 1.471 1.462 1.481 1.471 1.481 194,700 1.4790 -0.65%
2016-11-15 0 1.550 1.540 1.550 1.550 1.550 190,000 294,500 1.5500 1.481 1.471 1.481 1.481 1.481 198,887 1.4807 -2.52%
2016-11-14 0 1.590 1.550 1.590 1.560 1.590 6,000 9,420 1.5700 1.519 1.481 1.519 1.490 1.519 6,281 1.4998 3.25%
2016-11-11 0 1.540 1.540 1.550 1.540 1.560 254,000 393,800 1.5504 1.471 1.471 1.481 1.471 1.490 265,881 1.4811 -1.28%
2016-11-10 0 1.560 1.560 1.580 1.550 1.600 1,108,000 1,738,680 1.5692 1.490 1.490 1.509 1.481 1.529 1,159,828 1.4991 1.30%
2016-11-09 0 1.540 1.540 1.550 1.540 1.550 242,000 372,900 1.5409 1.471 1.471 1.481 1.471 1.481 253,320 1.4721 -0.65%
2016-11-08 0 1.550 1.550 1.560 1.550 1.550 34,000 52,700 1.5500 1.481 1.481 1.490 1.481 1.481 35,590 1.4807 -0.64%
2016-11-07 0 1.560 1.560 1.580 1.550 1.580 1,198,000 1,879,740 1.5691 1.490 1.490 1.509 1.481 1.509 1,254,038 1.4989 -0.64%
2016-11-04 0 1.570 1.560 1.580 1.550 1.590 1,746,000 2,727,980 1.5624 1.500 1.490 1.509 1.481 1.519 1,827,671 1.4926 1.95%
2016-11-03 0 1.540 1.540 1.550 1.540 1.550 316,000 487,800 1.5437 1.471 1.471 1.481 1.471 1.481 330,781 1.4747 -0.65%
2016-11-02 0 1.550 1.540 1.550 1.550 1.560 1,064,000 1,649,500 1.5503 1.481 1.471 1.481 1.481 1.490 1,113,770 1.4810 0.65%
2016-11-01 0 1.540 1.540 1.550 1.540 1.550 114,000 176,640 1.5495 1.471 1.471 1.481 1.471 1.481 119,332 1.4802 -0.65%
2016-10-31 0 1.550 1.540 1.550 1.550 1.550 144,000 223,200 1.5500 1.481 1.471 1.481 1.481 1.481 150,736 1.4807 0.65%
2016-10-28 0 1.540 1.540 1.550 1.540 1.550 320,000 495,740 1.5492 1.471 1.471 1.481 1.471 1.481 334,968 1.4800 -1.28%
2016-10-27 0 1.560 1.560 1.570 1.560 1.580 1,598,000 2,505,920 1.5682 1.490 1.490 1.500 1.490 1.509 1,672,748 1.4981 0.00%
2016-10-26 0 1.560 1.550 1.560 1.550 1.580 980,000 1,529,380 1.5606 1.490 1.481 1.490 1.481 1.509 1,025,841 1.4909 0.65%
2016-10-25 0 1.550 1.520 1.550 1.550 1.560 124,000 192,420 1.5518 1.481 1.452 1.481 1.481 1.490 129,800 1.4824 0.00%
2016-10-24 0 1.550 1.530 1.550 1.530 1.550 368,000 567,520 1.5422 1.481 1.462 1.481 1.462 1.481 385,214 1.4733 0.00%
2016-10-20 0 1.550 1.540 1.560 1.550 1.550 100,000 155,000 1.5500 1.481 1.471 1.490 1.481 1.481 104,678 1.4807 0.00%
2016-10-19 0 1.550 1.550 1.560 1.540 1.560 202,000 313,700 1.5530 1.481 1.481 1.490 1.471 1.490 211,449 1.4836 -0.64%
2016-10-18 0 1.560 1.550 1.560 1.550 1.570 1,590,000 2,469,620 1.5532 1.490 1.481 1.490 1.481 1.500 1,664,374 1.4838 0.00%
2016-10-17 0 1.560 1.550 1.560 1.550 1.560 364,000 565,820 1.5545 1.490 1.481 1.490 1.481 1.490 381,027 1.4850 0.65%
2016-10-14 0 1.550 1.540 1.560 1.540 1.560 138,000 214,180 1.5520 1.481 1.471 1.490 1.471 1.490 144,455 1.4827 0.00%
2016-10-13 0 1.550 1.540 1.550 1.540 1.550 246,000 379,700 1.5435 1.481 1.471 1.481 1.471 1.481 257,507 1.4745 1.31%
2016-10-12 0 1.530 1.520 1.530 1.530 1.530 30,000 45,900 1.5300 1.462 1.452 1.462 1.462 1.462 31,403 1.4616 -0.65%
2016-10-11 0 1.540 1.540 1.560 1.540 1.560 1,048,000 1,631,800 1.5571 1.471 1.471 1.490 1.471 1.490 1,097,022 1.4875 0.00%
2016-10-07 0 1.540 1.530 1.550 1.530 1.540 70,000 107,200 1.5314 1.471 1.462 1.481 1.462 1.471 73,274 1.4630 -0.65%
2016-10-06 0 1.550 1.540 1.550 1.540 1.560 896,000 1,387,340 1.5484 1.481 1.471 1.481 1.471 1.490 937,912 1.4792 -0.64%
2016-10-05 0 1.560 1.540 1.560 1.540 1.560 1,110,000 1,717,660 1.5474 1.490 1.471 1.490 1.471 1.490 1,161,922 1.4783 1.30%
2016-10-04 0 1.540 1.540 1.550 1.520 1.560 62,000 94,960 1.5316 1.471 1.471 1.481 1.452 1.490 64,900 1.4632 -0.65%
2016-10-03 0 1.550 1.530 1.560 1.530 1.550 48,000 73,480 1.5308 1.481 1.462 1.490 1.462 1.481 50,245 1.4624 1.31%
2016-09-30 0 1.530 1.530 1.540 1.530 1.550 846,000 1,308,520 1.5467 1.462 1.462 1.471 1.462 1.481 885,573 1.4776 -0.65%
2016-09-29 0 1.540 1.520 1.540 1.540 1.540 70,000 107,800 1.5400 1.471 1.452 1.471 1.471 1.471 73,274 1.4712 0.00%
2016-09-28 0 1.540 1.540 1.550 1.510 1.540 148,000 226,840 1.5327 1.471 1.471 1.481 1.443 1.471 154,923 1.4642 1.32%
2016-09-27 0 1.520 1.500 1.520 1.500 1.520 154,000 233,100 1.5136 1.452 1.433 1.452 1.433 1.452 161,204 1.4460 -0.65%
2016-09-26 0 1.530 1.510 1.530 1.530 1.540 162,000 248,780 1.5357 1.462 1.443 1.462 1.462 1.471 169,578 1.4671 -1.29%
2016-09-23 0 1.550 1.550 1.560 1.550 1.560 438,000 682,120 1.5574 1.481 1.481 1.490 1.481 1.490 458,488 1.4878 0.00%
2016-09-22 0 1.550 1.550 1.560 1.550 1.560 202,000 313,280 1.5509 1.481 1.481 1.490 1.481 1.490 211,449 1.4816 -0.64%
2016-09-21 0 1.560 1.550 1.560 1.550 1.560 482,000 748,960 1.5539 1.490 1.481 1.490 1.481 1.490 504,546 1.4844 0.65%
2016-09-20 0 1.550 1.550 1.560 1.550 1.560 474,000 735,380 1.5514 1.481 1.481 1.490 1.481 1.490 496,172 1.4821 0.00%
2016-09-19 0 1.550 1.550 1.570 1.550 1.600 2,170,000 3,376,040 1.5558 1.481 1.481 1.500 1.481 1.529 2,271,504 1.4863 0.00%
2016-09-15 0 1.550 1.550 1.560 1.500 1.570 688,000 1,063,220 1.5454 1.481 1.481 1.490 1.433 1.500 720,182 1.4763 2.65%
2016-09-14 0 1.510 1.500 1.520 1.430 1.520 504,000 754,680 1.4974 1.443 1.433 1.452 1.366 1.452 527,575 1.4305 4.14%
2016-09-13 0 1.450 1.450 1.470 1.400 1.480 592,000 853,860 1.4423 1.385 1.385 1.404 1.337 1.414 619,692 1.3779 3.57%
2016-09-12 0 1.400 1.400 1.420 1.330 1.420 2,553,000 3,573,430 1.3997 1.337 1.337 1.357 1.271 1.357 2,672,420 1.3372 1.45%
2016-09-09 0 1.380 1.360 1.380 1.160 1.500 3,914,000 5,183,400 1.3243 1.318 1.299 1.318 1.108 1.433 4,097,082 1.2651 -5.30%
2016-09-08 0 1.790 1.780 1.830 1.780 1.900 2,084,000 3,841,120 1.8431 1.392 1.384 1.423 1.384 1.478 2,679,512 1.4335 -5.29%
2016-09-07 0 1.890 1.880 1.890 1.880 1.920 1,092,000 2,070,500 1.8961 1.470 1.462 1.470 1.462 1.493 1,404,043 1.4747 -1.05%
2016-09-06 0 1.910 1.890 1.910 1.890 1.930 922,000 1,751,740 1.8999 1.486 1.470 1.486 1.470 1.501 1,185,465 1.4777 1.60%
2016-09-05 0 1.880 1.880 1.890 1.860 1.900 644,000 1,216,460 1.8889 1.462 1.462 1.470 1.447 1.478 828,026 1.4691 0.53%
2016-09-02 0 1.870 1.840 1.870 1.800 1.870 722,000 1,321,720 1.8306 1.454 1.431 1.454 1.400 1.454 928,314 1.4238 3.31%
2016-09-01 0 1.810 1.810 1.820 1.790 1.820 1,404,000 2,533,260 1.8043 1.408 1.408 1.416 1.392 1.416 1,805,199 1.4033 0.00%
2016-08-31 0 1.810 1.800 1.820 1.780 1.830 2,684,000 4,848,260 1.8064 1.408 1.400 1.416 1.384 1.423 3,450,964 1.4049 1.12%
2016-08-30 0 1.790 1.800 1.810 1.790 1.810 640,000 1,147,420 1.7928 1.392 1.400 1.408 1.392 1.408 822,883 1.3944 0.00%
2016-08-29 0 1.790 1.780 1.790 1.790 1.810 1,108,000 1,998,460 1.8037 1.392 1.384 1.392 1.392 1.408 1,424,616 1.4028 -0.56%
2016-08-26 0 1.800 1.790 1.800 1.790 1.830 1,051,000 1,898,085 1.8060 1.400 1.392 1.400 1.392 1.423 1,351,328 1.4046 0.00%
2016-08-25 0 1.800 1.800 1.810 1.770 1.890 5,236,000 9,481,220 1.8108 1.400 1.400 1.408 1.377 1.470 6,732,209 1.4083 9.76%
2016-08-24 0 1.640 1.620 1.640 1.610 1.640 48,000 77,580 1.6163 1.276 1.260 1.276 1.252 1.276 61,716 1.2570 0.00%
2016-08-23 0 1.640 1.640 1.650 1.620 1.630 24,000 39,000 1.6250 1.276 1.276 1.283 1.260 1.268 30,858 1.2638 1.23%
2016-08-22 0 1.620 1.610 1.620 1.610 1.620 32,000 51,800 1.6188 1.260 1.252 1.260 1.252 1.260 41,144 1.2590 0.00%
2016-08-19 0 1.620 1.620 1.640 1.620 1.640 76,000 123,700 1.6276 1.260 1.260 1.276 1.260 1.276 97,717 1.2659 -1.22%
2016-08-18 0 1.640 1.640 1.660 1.630 1.660 130,000 214,980 1.6537 1.276 1.276 1.291 1.268 1.291 167,148 1.2862 0.61%
2016-08-17 0 1.630 1.620 1.640 1.630 1.640 80,000 131,140 1.6393 1.268 1.260 1.276 1.268 1.276 102,860 1.2749 -0.61%
2016-08-16 0 1.640 1.640 1.650 1.640 1.680 110,000 183,540 1.6685 1.276 1.276 1.283 1.276 1.307 141,433 1.2977 0.00%
2016-08-15 0 1.640 1.640 1.660 1.640 1.650 48,000 78,920 1.6442 1.276 1.276 1.291 1.276 1.283 61,716 1.2788 0.00%
2016-08-12 0 1.640 1.630 1.640 1.630 1.700 362,000 597,840 1.6515 1.276 1.268 1.276 1.268 1.322 465,443 1.2845 0.00%
2016-08-11 0 1.640 1.630 1.640 - - 0 0 - 1.276 1.268 1.276 - - 0 - 0.00%
2016-08-10 0 1.640 1.630 1.660 - - 0 0 - 1.276 1.268 1.291 - - 0 - 0.00%
2016-08-09 0 1.640 1.640 1.660 - - 0 0 - 1.276 1.276 1.291 - - 0 - 0.61%
2016-08-08 0 1.630 1.630 1.660 1.630 1.660 160,000 264,400 1.6525 1.268 1.268 1.291 1.268 1.291 205,721 1.2852 0.00%
2016-08-05 0 1.630 1.630 1.660 1.630 1.630 26,000 42,380 1.6300 1.268 1.268 1.291 1.268 1.268 33,430 1.2677 0.00%
2016-08-04 0 1.630 1.630 1.660 1.630 1.640 10,000 16,340 1.6340 1.268 1.268 1.291 1.268 1.276 12,858 1.2708 -1.21%
2016-08-03 0 1.650 1.640 1.680 1.650 1.680 170,000 284,200 1.6718 1.283 1.276 1.307 1.283 1.307 218,578 1.3002 -0.60%
2016-08-01 0 1.660 1.640 1.660 1.660 1.680 156,000 260,560 1.6703 1.291 1.276 1.291 1.291 1.307 200,578 1.2990 0.61%
2016-07-29 0 1.650 1.620 1.650 - - 0 0 - 1.283 1.260 1.283 - - 0 - -0.60%
2016-07-28 0 1.660 1.630 1.660 1.660 1.660 120,000 199,200 1.6600 1.291 1.268 1.291 1.291 1.291 154,290 1.2911 0.00%
2016-07-27 0 1.660 1.630 1.660 - - 0 0 - 1.291 1.268 1.291 - - 0 - 0.00%
2016-07-26 0 1.660 1.630 1.660 1.660 1.680 196,000 327,360 1.6702 1.291 1.268 1.291 1.291 1.307 252,008 1.2990 0.00%
2016-07-25 0 1.660 1.630 1.660 1.630 1.660 56,000 91,400 1.6321 1.291 1.268 1.291 1.268 1.291 72,002 1.2694 1.84%
2016-07-22 0 1.630 1.600 1.640 - - 0 0 - 1.268 1.244 1.276 - - 0 - 0.00%
2016-07-21 0 1.630 1.610 1.660 - - 0 0 - 1.268 1.252 1.291 - - 0 - 0.00%
2016-07-20 0 1.630 1.600 1.630 1.630 1.640 100,000 163,120 1.6312 1.268 1.244 1.268 1.268 1.276 128,575 1.2687 -1.81%
2016-07-19 0 1.660 1.630 1.660 - - 0 0 - 1.291 1.268 1.291 - - 0 - 0.00%
2016-07-18 0 1.660 1.640 1.660 1.640 1.660 18,000 29,600 1.6444 1.291 1.276 1.291 1.276 1.291 23,144 1.2790 0.00%
2016-07-15 0 1.660 1.630 1.660 1.650 1.690 238,000 397,540 1.6703 1.291 1.268 1.291 1.283 1.314 306,009 1.2991 0.61%
2016-07-14 0 1.650 1.630 1.660 - - 0 0 - 1.283 1.268 1.291 - - 0 - 0.00%
2016-07-13 0 1.650 1.630 1.650 - - 0 0 - 1.283 1.268 1.283 - - 0 - 0.00%
2016-07-12 0 1.650 1.630 1.660 1.650 1.650 30,000 49,500 1.6500 1.283 1.268 1.291 1.283 1.283 38,573 1.2833 1.23%
2016-07-11 0 1.630 1.630 1.690 1.630 1.640 42,000 68,480 1.6305 1.268 1.268 1.314 1.268 1.276 54,002 1.2681 1.24%
2016-07-08 0 1.610 1.610 1.640 1.600 1.600 2,000 3,200 1.6000 1.252 1.252 1.276 1.244 1.244 2,572 1.2444 -2.42%
2016-07-07 0 1.650 1.610 1.650 - - 0 0 - 1.283 1.252 1.283 - - 0 - -0.60%
2016-07-06 0 1.660 1.600 1.690 - - 0 0 - 1.291 1.244 1.314 - - 0 - 0.00%
2016-07-05 0 1.660 1.600 1.660 1.660 1.700 780,000 1,313,660 1.6842 1.291 1.244 1.291 1.291 1.322 1,002,888 1.3099 -0.60%
2016-07-04 0 1.670 1.600 1.670 1.650 1.700 684,000 1,159,140 1.6946 1.299 1.244 1.299 1.283 1.322 879,456 1.3180 0.60%
2016-06-30 0 1.660 1.570 1.700 - - 0 0 - 1.291 1.221 1.322 - - 0 - 0.00%
2016-06-29 0 1.660 1.650 1.660 1.650 1.750 902,000 1,548,120 1.7163 1.291 1.283 1.291 1.283 1.361 1,159,750 1.3349 -0.60%
2016-06-28 0 1.670 1.580 1.710 - - 0 0 - 1.299 1.229 1.330 - - 0 - 0.00%
2016-06-27 0 1.670 1.660 1.670 1.650 1.680 232,000 383,580 1.6534 1.299 1.291 1.299 1.283 1.307 298,295 1.2859 0.00%
2016-06-24 0 1.670 1.490 1.670 1.690 1.720 488,000 830,640 1.7021 1.299 1.159 1.299 1.314 1.338 627,448 1.3238 -0.60%
2016-06-23 0 1.680 1.660 1.670 1.640 1.720 806,000 1,380,960 1.7133 1.307 1.291 1.299 1.276 1.338 1,036,318 1.3326 1.20%
2016-06-22 0 1.660 1.660 1.680 1.660 1.720 734,000 1,250,000 1.7030 1.291 1.291 1.307 1.291 1.338 943,744 1.3245 -1.78%
2016-06-21 0 1.690 1.630 1.700 1.600 1.700 814,000 1,320,220 1.6219 1.314 1.268 1.322 1.244 1.322 1,046,604 1.2614 7.64%
2016-06-20 0 1.570 1.570 1.580 - - 86,000 134,460 1.5635 1.221 1.221 1.229 - - 110,575 1.2160 0.64%
2016-06-17 0 1.560 1.550 1.560 1.560 1.580 118,000 184,940 1.5673 1.213 1.206 1.213 1.213 1.229 151,719 1.2190 0.00%
2016-06-16 0 1.560 1.560 1.570 1.550 1.570 752,000 1,169,420 1.5551 1.213 1.213 1.221 1.206 1.221 966,887 1.2095 0.65%
2016-06-15 0 1.550 1.490 1.550 1.530 1.550 250,000 386,420 1.5457 1.206 1.159 1.206 1.190 1.206 321,439 1.2022 0.65%
2016-06-14 0 1.540 1.500 1.540 - - 0 0 - 1.198 1.167 1.198 - - 0 - 0.00%
2016-06-13 0 1.540 1.540 1.550 1.490 1.540 18,000 27,320 1.5178 1.198 1.198 1.206 1.159 1.198 23,144 1.1805 -1.91%
2016-06-10 0 1.570 1.570 1.580 1.540 1.570 292,000 453,780 1.5540 1.221 1.221 1.229 1.198 1.221 375,440 1.2087 1.29%
2016-06-08 0 1.550 1.510 1.550 - - 0 0 - 1.206 1.174 1.206 - - 0 - -0.64%
2016-06-07 0 1.560 1.550 1.560 1.550 1.560 358,000 555,400 1.5514 1.213 1.206 1.213 1.206 1.213 460,300 1.2066 0.00%
2016-06-06 0 1.560 1.520 1.560 1.520 1.580 326,000 504,560 1.5477 1.213 1.182 1.213 1.182 1.229 419,156 1.2038 0.65%
2016-06-03 0 1.550 1.500 1.550 1.530 1.570 260,000 403,500 1.5519 1.206 1.167 1.206 1.190 1.221 334,296 1.2070 0.00%
2016-06-02 0 1.550 1.500 1.550 1.550 1.550 50,000 77,500 1.5500 1.206 1.167 1.206 1.206 1.206 64,288 1.2055 4.03%
2016-06-01 0 1.490 1.490 1.500 - - 0 0 - 1.159 1.159 1.167 - - 0 - 0.00%
2016-05-31 0 1.490 1.490 1.510 1.490 1.510 50,000 75,100 1.5020 1.159 1.159 1.174 1.159 1.174 64,288 1.1682 -1.32%
2016-05-30 0 1.510 1.510 1.530 - - 0 0 - 1.174 1.174 1.190 - - 0 - 0.67%
2016-05-27 0 1.500 1.500 1.530 1.480 1.510 98,000 146,940 1.4994 1.167 1.167 1.190 1.151 1.174 126,004 1.1662 -2.60%
2016-05-26 0 1.540 1.520 1.550 1.520 1.540 14,000 21,320 1.5229 1.198 1.182 1.206 1.182 1.198 18,001 1.1844 1.99%
2016-05-25 0 1.510 1.510 1.550 1.510 1.520 58,000 87,760 1.5131 1.174 1.174 1.206 1.174 1.182 74,574 1.1768 -0.66%
2016-05-24 0 1.520 1.520 1.550 1.520 1.530 72,000 109,620 1.5225 1.182 1.182 1.206 1.182 1.190 92,574 1.1841 -0.65%
2016-05-23 0 1.530 1.520 1.540 1.520 1.580 170,000 263,360 1.5492 1.190 1.182 1.198 1.182 1.229 218,578 1.2049 -0.46%
2016-05-20 0 1.600 1.600 1.640 1.600 1.650 40,000 65,560 1.6390 1.195 1.195 1.225 1.195 1.233 53,538 1.2245 -3.03%
2016-05-19 0 1.650 1.600 1.680 1.580 1.670 222,000 358,740 1.6159 1.233 1.195 1.255 1.180 1.248 297,137 1.2073 5.10%
2016-05-18 0 1.570 1.560 1.580 - - 0 0 - 1.173 1.166 1.180 - - 0 - 0.00%
2016-05-17 0 1.570 1.570 1.600 1.550 1.570 38,000 59,260 1.5595 1.173 1.173 1.195 1.158 1.173 50,861 1.1651 1.29%
2016-05-16 0 1.550 1.550 1.600 1.550 1.560 14,000 21,720 1.5514 1.158 1.158 1.195 1.158 1.166 18,738 1.1591 -3.13%
2016-05-13 0 1.600 1.540 1.600 1.540 1.620 250,000 393,040 1.5722 1.195 1.151 1.195 1.151 1.210 334,614 1.1746 3.90%
2016-05-12 0 1.540 1.540 1.550 - - 0 0 - 1.151 1.151 1.158 - - 0 - 0.00%
2016-05-11 0 1.540 1.540 1.570 1.540 1.560 228,000 354,360 1.5542 1.151 1.151 1.173 1.151 1.166 305,168 1.1612 0.00%
2016-05-10 0 1.540 1.540 1.550 - - 0 0 - 1.151 1.151 1.158 - - 0 - 0.00%
2016-05-09 0 1.540 1.540 1.550 - - 0 0 - 1.151 1.151 1.158 - - 0 - 0.00%
2016-05-06 0 1.540 1.540 1.550 1.540 1.550 12,000 18,580 1.5483 1.151 1.151 1.158 1.151 1.158 16,061 1.1568 -0.65%
2016-05-05 0 1.550 1.550 1.560 1.550 1.550 12,000 18,600 1.5500 1.158 1.158 1.166 1.158 1.158 16,061 1.1581 0.00%
2016-05-04 0 1.550 1.540 1.550 1.540 1.560 218,000 337,440 1.5479 1.158 1.151 1.158 1.151 1.166 291,783 1.1565 0.00%
2016-05-03 0 1.550 1.540 1.570 1.550 1.560 20,000 31,100 1.5550 1.158 1.151 1.173 1.158 1.166 26,769 1.1618 -1.27%
2016-04-29 0 1.570 1.540 1.580 1.570 1.580 74,000 116,900 1.5797 1.173 1.151 1.180 1.173 1.180 99,046 1.1803 -0.63%
2016-04-28 0 1.580 1.560 1.600 1.580 1.590 30,000 47,480 1.5827 1.180 1.166 1.195 1.180 1.188 40,154 1.1825 -3.07%
2016-04-27 0 1.630 1.580 1.640 1.630 1.630 10,000 16,300 1.6300 1.218 1.180 1.225 1.218 1.218 13,385 1.2178 -0.61%
2016-04-26 0 1.640 1.570 1.640 1.570 1.640 24,000 38,060 1.5858 1.225 1.173 1.225 1.173 1.225 32,123 1.1848 0.00%
2016-04-25 0 1.640 1.600 1.640 - - 0 0 - 1.225 1.195 1.225 - - 0 - 0.00%
2016-04-22 0 1.640 1.550 1.640 1.620 1.650 152,000 246,400 1.6211 1.225 1.158 1.225 1.210 1.233 203,445 1.2111 2.50%
2016-04-21 0 1.600 1.580 1.600 1.590 1.620 156,000 250,020 1.6027 1.195 1.180 1.195 1.188 1.210 208,799 1.1974 0.00%
2016-04-20 0 1.600 1.550 1.600 1.590 1.610 120,000 192,000 1.6000 1.195 1.158 1.195 1.188 1.203 160,615 1.1954 0.00%
2016-04-19 0 1.600 1.580 1.620 1.570 1.630 160,000 253,680 1.5855 1.195 1.180 1.210 1.173 1.218 214,153 1.1846 3.23%
2016-04-18 0 1.550 1.550 1.570 1.540 1.560 56,000 86,800 1.5500 1.158 1.158 1.173 1.151 1.166 74,954 1.1581 -1.27%
2016-04-15 0 1.570 1.560 1.570 1.560 1.580 84,000 131,680 1.5676 1.173 1.166 1.173 1.166 1.180 112,430 1.1712 1.29%
2016-04-14 0 1.550 1.530 1.550 1.550 1.550 14,000 21,700 1.5500 1.158 1.143 1.158 1.158 1.158 18,738 1.1581 0.00%
2016-04-13 0 1.550 1.530 1.550 1.550 1.550 4,000 6,200 1.5500 1.158 1.143 1.158 1.158 1.158 5,354 1.1581 1.97%
2016-04-12 0 1.520 1.520 1.550 1.520 1.550 24,000 36,780 1.5325 1.136 1.136 1.158 1.136 1.158 32,123 1.1450 -1.94%
2016-04-11 0 1.550 1.550 1.560 1.550 1.550 156,000 241,800 1.5500 1.158 1.158 1.166 1.158 1.158 208,799 1.1581 0.00%
2016-04-08 0 1.550 1.550 1.580 - - 0 0 - 1.158 1.158 1.180 - - 0 - 0.00%
2016-04-07 0 1.550 1.550 1.560 1.550 1.550 134,000 207,700 1.5500 1.158 1.158 1.166 1.158 1.158 179,353 1.1581 1.97%
2016-04-06 0 1.520 1.510 1.550 1.520 1.520 12,000 18,240 1.5200 1.136 1.128 1.158 1.136 1.136 16,061 1.1356 0.00%
2016-04-05 0 1.520 1.510 1.520 1.520 1.540 76,000 116,640 1.5347 1.136 1.128 1.136 1.136 1.151 101,723 1.1466 0.00%
2016-04-01 0 1.520 1.520 1.550 1.520 1.520 6,000 9,120 1.5200 1.136 1.136 1.158 1.136 1.136 8,031 1.1356 -0.65%
2016-03-31 0 1.530 1.530 1.550 1.530 1.550 54,000 83,180 1.5404 1.143 1.143 1.158 1.143 1.158 72,277 1.1509 0.00%
2016-03-30 0 1.530 1.520 1.550 1.530 1.560 250,000 384,740 1.5390 1.143 1.136 1.158 1.143 1.166 334,614 1.1498 2.00%
2016-03-29 0 1.500 1.500 1.510 1.500 1.620 476,000 743,040 1.5610 1.121 1.121 1.128 1.121 1.210 637,105 1.1663 -10.18%
2016-03-24 0 1.670 1.670 1.680 1.670 1.680 68,000 113,860 1.6744 1.248 1.248 1.255 1.248 1.255 91,015 1.2510 -0.60%
2016-03-23 0 1.680 1.670 1.680 1.680 1.720 476,000 810,260 1.7022 1.255 1.248 1.255 1.255 1.285 637,105 1.2718 0.00%
2016-03-22 0 1.680 1.670 1.690 1.680 1.700 170,000 286,100 1.6829 1.255 1.248 1.263 1.255 1.270 227,537 1.2574 0.00%
2016-03-21 0 1.680 1.670 1.700 1.650 1.690 254,000 423,220 1.6662 1.255 1.248 1.270 1.233 1.263 339,968 1.2449 1.20%
2016-03-18 0 1.660 1.650 1.660 1.630 1.660 46,000 75,440 1.6400 1.240 1.233 1.240 1.218 1.240 61,569 1.2253 1.84%
2016-03-17 0 1.630 1.630 1.640 1.620 1.630 112,000 182,240 1.6271 1.218 1.218 1.225 1.210 1.218 149,907 1.2157 0.62%
2016-03-16 0 1.620 1.610 1.620 1.620 1.640 134,000 218,080 1.6275 1.210 1.203 1.210 1.210 1.225 179,353 1.2159 -0.61%
2016-03-15 0 1.630 1.620 1.640 1.630 1.630 28,000 45,640 1.6300 1.218 1.210 1.225 1.218 1.218 37,477 1.2178 0.00%
2016-03-14 0 1.630 1.630 1.640 1.620 1.630 22,000 35,840 1.6291 1.218 1.218 1.225 1.210 1.218 29,446 1.2171 0.00%
2016-03-11 0 1.630 1.630 1.640 1.620 1.630 52,000 84,500 1.6250 1.218 1.218 1.225 1.210 1.218 69,600 1.2141 0.00%
2016-03-10 0 1.630 1.610 1.640 1.630 1.630 10,000 16,300 1.6300 1.218 1.203 1.225 1.218 1.218 13,385 1.2178 0.00%
2016-03-09 0 1.630 1.630 1.640 1.620 1.630 14,000 22,800 1.6286 1.218 1.218 1.225 1.210 1.218 18,738 1.2168 0.00%
2016-03-08 0 1.630 1.610 1.630 1.630 1.630 42,000 68,460 1.6300 1.218 1.203 1.218 1.218 1.218 56,215 1.2178 -0.61%
2016-03-07 0 1.640 1.640 1.650 1.590 1.680 252,000 413,960 1.6427 1.225 1.225 1.233 1.188 1.255 337,291 1.2273 3.14%
2016-03-04 0 1.590 1.590 1.600 1.590 1.600 34,000 54,240 1.5953 1.188 1.188 1.195 1.188 1.195 45,507 1.1919 -0.62%
2016-03-03 0 1.600 1.560 1.600 1.600 1.600 2,000 3,200 1.6000 1.195 1.166 1.195 1.195 1.195 2,677 1.1954 0.00%
2016-03-02 0 1.600 1.570 1.600 1.560 1.600 22,000 34,880 1.5855 1.195 1.173 1.195 1.166 1.195 29,446 1.1845 0.63%
2016-03-01 0 1.590 1.530 1.590 - - 0 0 - 1.188 1.143 1.188 - - 0 - 0.00%
2016-02-29 0 1.590 1.540 1.590 - - 0 0 - 1.188 1.151 1.188 - - 0 - 0.00%
2016-02-26 0 1.590 1.590 1.600 1.590 1.590 20,000 31,800 1.5900 1.188 1.188 1.195 1.188 1.188 26,769 1.1879 0.00%
2016-02-25 0 1.590 1.550 1.590 - - 0 0 - 1.188 1.158 1.188 - - 0 - 0.00%
2016-02-24 0 1.590 1.590 1.600 - - 0 0 - 1.188 1.188 1.195 - - 0 - 2.58%
2016-02-23 0 1.550 1.540 1.580 1.530 1.550 110,000 169,960 1.5451 1.158 1.151 1.180 1.143 1.158 147,230 1.1544 -1.90%
2016-02-22 0 1.580 1.540 1.630 - - 0 0 - 1.180 1.151 1.218 - - 0 - 0.00%
2016-02-19 0 1.580 1.550 1.580 1.580 1.600 44,000 70,160 1.5945 1.180 1.158 1.180 1.180 1.195 58,892 1.1913 0.00%
2016-02-18 0 1.580 1.560 1.580 1.580 1.620 126,000 200,940 1.5948 1.180 1.166 1.180 1.180 1.210 168,645 1.1915 -0.63%
2016-02-17 0 1.590 1.530 1.590 - - 0 0 - 1.188 1.143 1.188 - - 0 - 0.00%
2016-02-16 0 1.590 1.550 1.590 1.590 1.590 10,000 15,900 1.5900 1.188 1.158 1.188 1.188 1.188 13,385 1.1879 0.00%
2016-02-15 0 1.590 1.540 1.590 1.590 1.630 4,000 6,440 1.6100 1.188 1.151 1.188 1.188 1.218 5,354 1.2029 3.92%
2016-02-12 0 1.530 1.530 1.560 1.520 1.560 60,000 92,760 1.5460 1.143 1.143 1.166 1.136 1.166 80,307 1.1551 -2.55%
2016-02-11 0 1.570 1.570 1.680 1.560 1.560 18,000 28,080 1.5600 1.173 1.173 1.255 1.166 1.166 24,092 1.1655 0.64%
2016-02-05 0 1.560 1.560 1.630 - - 0 0 - 1.166 1.166 1.218 - - 0 - 0.00%
2016-02-04 0 1.560 1.560 1.620 - - 0 0 - 1.166 1.166 1.210 - - 0 - 0.00%
2016-02-03 0 1.560 1.560 1.570 1.560 1.580 26,000 40,900 1.5731 1.166 1.166 1.173 1.166 1.180 34,800 1.1753 -0.64%
2016-02-02 0 1.570 1.570 1.620 - - 0 0 - 1.173 1.173 1.210 - - 0 - 0.00%
2016-02-01 0 1.570 1.570 1.630 1.560 1.590 26,000 40,960 1.5754 1.173 1.173 1.218 1.166 1.188 34,800 1.1770 -4.27%
2016-01-29 0 1.640 1.550 1.640 1.640 1.650 30,000 49,260 1.6420 1.225 1.158 1.225 1.225 1.233 40,154 1.2268 5.13%
2016-01-28 0 1.560 1.560 1.600 1.550 1.560 64,000 99,820 1.5597 1.166 1.166 1.195 1.158 1.166 85,661 1.1653 0.00%
2016-01-27 0 1.560 1.550 1.560 1.560 1.560 120,000 187,200 1.5600 1.166 1.158 1.166 1.166 1.166 160,615 1.1655 -0.64%
2016-01-26 0 1.570 1.570 1.590 1.560 1.590 114,000 179,200 1.5719 1.173 1.173 1.188 1.166 1.188 152,584 1.1744 -1.26%
2016-01-25 0 1.590 1.590 1.650 1.590 1.620 30,000 48,180 1.6060 1.188 1.188 1.233 1.188 1.210 40,154 1.1999 -0.62%
2016-01-22 0 1.600 1.590 1.640 1.580 1.600 6,000 9,560 1.5933 1.195 1.188 1.225 1.180 1.195 8,031 1.1904 2.56%
2016-01-21 0 1.560 1.560 1.570 1.560 1.570 84,000 131,140 1.5612 1.166 1.166 1.173 1.166 1.173 112,430 1.1664 -2.50%
2016-01-20 0 1.600 1.570 1.640 - - 0 0 - 1.195 1.173 1.225 - - 0 - 0.00%
2016-01-19 0 1.600 1.600 1.650 1.590 1.590 20,000 31,800 1.5900 1.195 1.195 1.233 1.188 1.188 26,769 1.1879 0.00%
2016-01-18 0 1.600 1.600 1.650 - - 0 0 - 1.195 1.195 1.233 - - 0 - 0.00%
2016-01-15 0 1.600 1.600 1.650 - - 0 0 - 1.195 1.195 1.233 - - 0 - 0.00%
2016-01-14 0 1.600 1.600 1.620 1.600 1.620 86,000 137,800 1.6023 1.195 1.195 1.210 1.195 1.210 115,107 1.1971 -1.23%
2016-01-13 0 1.620 1.620 1.650 1.620 1.620 28,000 45,360 1.6200 1.210 1.210 1.233 1.210 1.210 37,477 1.2104 0.00%
2016-01-12 0 1.620 1.610 1.630 1.600 1.620 108,000 173,860 1.6098 1.210 1.203 1.218 1.195 1.210 144,553 1.2027 -0.61%
2016-01-11 0 1.630 1.620 1.630 1.610 1.630 166,000 268,560 1.6178 1.218 1.210 1.218 1.203 1.218 222,184 1.2087 -1.21%
2016-01-08 0 1.650 1.650 1.680 1.650 1.720 216,000 360,720 1.6700 1.233 1.233 1.255 1.233 1.285 289,106 1.2477 1.23%
2016-01-07 0 1.630 1.600 1.650 1.620 1.680 24,000 39,040 1.6267 1.218 1.195 1.233 1.210 1.255 32,123 1.2153 -4.12%
2016-01-06 0 1.700 1.660 1.700 1.690 1.720 32,000 54,360 1.6988 1.270 1.240 1.270 1.263 1.285 42,831 1.2692 3.03%
2016-01-05 0 1.650 1.640 1.680 1.650 1.710 52,000 86,460 1.6627 1.233 1.225 1.255 1.233 1.278 69,600 1.2422 -2.94%
2016-01-04 0 1.700 1.670 1.700 1.640 1.720 146,000 245,860 1.6840 1.270 1.248 1.270 1.225 1.285 195,415 1.2581 3.03%
2015-12-31 0 1.650 1.650 1.710 - - 0 0 - 1.233 1.233 1.278 - - 0 - 0.00%
2015-12-30 0 1.650 1.640 1.700 1.650 1.720 14,000 23,380 1.6700 1.233 1.225 1.270 1.233 1.285 18,738 1.2477 -0.60%
2015-12-29 0 1.660 1.660 1.700 1.660 1.690 124,000 207,120 1.6703 1.240 1.240 1.270 1.240 1.263 165,969 1.2479 -2.35%
2015-12-28 0 1.700 1.670 1.700 1.680 1.750 54,000 93,000 1.7222 1.270 1.248 1.270 1.255 1.307 72,277 1.2867 1.19%
2015-12-24 0 1.680 1.610 1.680 - - 0 0 - 1.255 1.203 1.255 - - 0 - 0.00%
2015-12-23 0 1.680 1.660 1.680 - - 0 0 - 1.255 1.240 1.255 - - 0 - 0.00%
2015-12-22 0 1.680 1.630 1.680 1.680 1.680 3,280,000 5,510,400 1.6800 1.255 1.218 1.255 1.255 1.255 4,390,135 1.2552 0.00%
2015-12-21 0 1.680 1.680 1.700 1.680 1.680 34,000 57,120 1.6800 1.255 1.255 1.270 1.255 1.255 45,507 1.2552 -1.18%
2015-12-18 0 1.700 1.640 1.700 1.620 1.720 40,000 67,520 1.6880 1.270 1.225 1.270 1.210 1.285 53,538 1.2612 0.00%
2015-12-17 0 1.700 1.610 1.700 1.700 1.700 14,000 23,800 1.7000 1.270 1.203 1.270 1.270 1.270 18,738 1.2701 0.00%
2015-12-16 0 1.700 1.660 1.700 1.700 1.720 24,000 40,880 1.7033 1.270 1.240 1.270 1.270 1.285 32,123 1.2726 0.59%
2015-12-15 0 1.690 1.640 1.690 - - 0 0 - 1.263 1.225 1.263 - - 0 - 0.00%
2015-12-14 0 1.690 1.630 1.690 1.590 1.700 95,000 153,630 1.6172 1.263 1.218 1.263 1.188 1.270 127,153 1.2082 4.32%
2015-12-11 0 1.620 1.610 1.620 1.600 1.620 818,000 1,312,240 1.6042 1.210 1.203 1.210 1.195 1.210 1,094,857 1.1985 -0.61%
2015-12-10 0 1.630 1.620 1.630 1.630 1.660 206,000 336,800 1.6350 1.218 1.210 1.218 1.218 1.240 275,722 1.2215 -1.81%
2015-12-09 0 1.660 1.650 1.660 1.670 1.670 4,020,000 6,433,400 1.6003 1.240 1.233 1.240 1.248 1.248 5,380,592 1.1957 -1.19%
2015-12-08 0 1.680 1.650 1.680 1.680 1.700 110,000 185,600 1.6873 1.255 1.233 1.255 1.255 1.270 147,230 1.2606 -1.75%
2015-12-07 0 1.710 1.650 1.710 1.710 1.710 10,000 17,100 1.7100 1.278 1.233 1.278 1.278 1.278 13,385 1.2776 1.18%
2015-12-04 0 1.690 1.690 1.710 1.650 1.710 12,000 20,240 1.6867 1.263 1.263 1.278 1.233 1.278 16,061 1.2602 -1.17%
2015-12-03 0 1.710 1.680 1.710 1.730 1.730 4,000 6,920 1.7300 1.278 1.255 1.278 1.293 1.293 5,354 1.2925 1.79%
2015-12-02 0 1.680 1.680 1.700 1.670 1.700 1,038,000 1,734,320 1.6708 1.255 1.255 1.270 1.248 1.270 1,389,317 1.2483 -1.18%
2015-12-01 0 1.700 1.660 1.700 1.700 1.700 36,000 61,200 1.7000 1.270 1.240 1.270 1.270 1.270 48,184 1.2701 0.00%
2015-11-30 0 1.700 1.650 1.710 1.700 1.710 28,000 47,800 1.7071 1.270 1.233 1.278 1.270 1.278 37,477 1.2755 -1.16%
2015-11-27 0 1.720 1.700 1.720 1.700 1.760 158,000 273,280 1.7296 1.285 1.270 1.285 1.270 1.315 211,476 1.2923 -1.71%
2015-11-26 0 1.750 1.700 1.750 1.730 1.760 200,000 349,620 1.7481 1.307 1.270 1.307 1.293 1.315 267,691 1.3061 1.74%
2015-11-25 0 1.720 1.700 1.720 1.720 1.720 4,000 6,880 1.7200 1.285 1.270 1.285 1.285 1.285 5,354 1.2851 0.00%
2015-11-24 0 1.720 1.690 1.730 1.710 1.750 4,198,000 7,301,980 1.7394 1.285 1.263 1.293 1.278 1.307 5,618,838 1.2996 1.18%
2015-11-23 0 1.700 1.680 1.720 1.680 1.720 94,000 159,520 1.6970 1.270 1.255 1.285 1.255 1.285 125,815 1.2679 1.19%
2015-11-20 0 1.680 1.670 1.680 1.670 1.690 94,000 157,920 1.6800 1.255 1.248 1.255 1.248 1.263 125,815 1.2552 -1.18%
2015-11-19 0 1.700 1.690 1.710 1.600 1.700 88,000 149,400 1.6977 1.270 1.263 1.278 1.195 1.270 117,784 1.2684 -0.58%
2015-11-18 0 1.710 1.700 1.750 1.700 1.770 170,000 294,540 1.7326 1.278 1.270 1.307 1.270 1.322 227,537 1.2945 3.01%
2015-11-17 0 1.660 1.660 1.700 1.640 1.640 32,000 52,480 1.6400 1.240 1.240 1.270 1.225 1.225 42,831 1.2253 -0.60%
2015-11-16 0 1.670 1.630 1.670 1.610 1.670 66,000 108,780 1.6482 1.248 1.218 1.248 1.203 1.248 88,338 1.2314 -1.76%
2015-11-13 0 1.700 1.650 1.700 1.680 1.700 40,000 67,520 1.6880 1.270 1.233 1.270 1.255 1.270 53,538 1.2612 0.00%
2015-11-12 0 1.700 1.690 1.700 1.700 1.700 6,000 10,200 1.7000 1.270 1.263 1.270 1.270 1.270 8,031 1.2701 0.00%
2015-11-11 0 1.700 1.680 1.700 1.690 1.700 22,000 37,360 1.6982 1.270 1.255 1.270 1.263 1.270 29,446 1.2688 0.00%
2015-11-10 0 1.700 1.670 1.780 1.690 1.700 20,000 33,900 1.6950 1.270 1.248 1.330 1.263 1.270 26,769 1.2664 0.00%
2015-11-09 0 1.700 1.650 1.700 1.700 1.710 8,000 13,640 1.7050 1.270 1.233 1.270 1.270 1.278 10,708 1.2739 -0.58%
2015-11-06 0 1.710 1.710 1.730 - - 0 0 - 1.278 1.278 1.293 - - 0 - 0.00%
2015-11-05 0 1.710 1.710 1.720 1.710 1.710 2,000 3,420 1.7100 1.278 1.278 1.285 1.278 1.278 2,677 1.2776 0.00%
2015-11-04 0 1.710 1.710 1.750 - - 0 0 - 1.278 1.278 1.307 - - 0 - 0.00%
2015-11-03 0 1.710 1.710 1.740 - - 0 0 - 1.278 1.278 1.300 - - 0 - 0.00%
2015-11-02 0 1.710 1.710 1.720 1.710 1.710 10,000 17,100 1.7100 1.278 1.278 1.285 1.278 1.278 13,385 1.2776 -0.58%
2015-10-30 0 1.720 1.710 1.730 1.720 1.740 38,000 65,780 1.7311 1.285 1.278 1.293 1.285 1.300 50,861 1.2933 -0.58%
2015-10-29 0 1.730 1.710 1.760 1.730 1.730 10,000 17,300 1.7300 1.293 1.278 1.315 1.293 1.293 13,385 1.2925 0.00%
2015-10-28 0 1.730 1.730 1.750 1.730 1.780 230,000 408,700 1.7770 1.293 1.293 1.307 1.293 1.330 307,845 1.3276 -2.81%
2015-10-27 0 1.780 1.760 1.780 1.700 1.850 322,000 573,520 1.7811 1.330 1.315 1.330 1.270 1.382 430,983 1.3307 4.71%
2015-10-26 0 1.700 1.700 1.720 1.700 1.720 62,000 105,760 1.7058 1.270 1.270 1.285 1.270 1.285 82,984 1.2745 -0.58%
2015-10-23 0 1.710 1.700 1.750 1.700 1.710 66,000 112,440 1.7036 1.278 1.270 1.307 1.270 1.278 88,338 1.2728 0.59%
2015-10-22 0 1.700 1.650 1.720 - - 0 0 - 1.270 1.233 1.285 - - 0 - 0.00%
2015-10-20 0 1.700 1.670 1.700 1.700 1.720 30,000 51,400 1.7133 1.270 1.248 1.270 1.270 1.285 40,154 1.2801 -1.16%
2015-10-19 0 1.720 1.620 1.720 1.720 1.740 18,000 31,280 1.7378 1.285 1.210 1.285 1.285 1.300 24,092 1.2983 -1.15%
2015-10-16 0 1.740 1.640 1.760 1.740 1.750 130,000 227,340 1.7488 1.300 1.225 1.315 1.300 1.307 173,999 1.3066 1.16%
2015-10-15 0 1.720 1.650 1.720 1.720 1.720 70,000 120,800 1.7257 1.285 1.233 1.285 1.285 1.285 93,692 1.2893 0.00%
2015-10-14 0 1.720 1.610 1.720 - - 0 0 - 1.285 1.203 1.285 - - 0 - -1.15%
2015-10-13 0 1.740 1.680 1.740 1.750 1.750 30,000 52,500 1.7500 1.300 1.255 1.300 1.307 1.307 40,154 1.3075 -0.57%
2015-10-12 0 1.750 1.670 1.750 1.740 1.750 58,000 101,460 1.7493 1.307 1.248 1.307 1.300 1.307 77,630 1.3070 0.57%
2015-10-09 0 1.740 1.690 1.740 1.740 1.750 96,000 167,700 1.7469 1.300 1.263 1.300 1.300 1.307 128,492 1.3051 -0.57%
2015-10-08 0 1.750 1.750 1.760 1.700 1.750 80,000 139,060 1.7383 1.307 1.307 1.315 1.270 1.307 107,076 1.2987 2.94%
2015-10-07 0 1.700 1.690 1.700 1.660 1.700 198,000 332,740 1.6805 1.270 1.263 1.270 1.240 1.270 265,014 1.2556 4.94%
2015-10-06 0 1.620 1.620 1.670 1.580 1.710 126,000 208,340 1.6535 1.210 1.210 1.248 1.180 1.278 168,645 1.2354 2.53%
2015-10-05 0 1.580 1.550 1.580 1.550 1.580 100,000 157,300 1.5730 1.180 1.158 1.180 1.158 1.180 133,846 1.1752 0.00%
2015-10-02 0 1.580 1.570 1.580 1.570 1.620 68,000 107,520 1.5812 1.180 1.173 1.180 1.173 1.210 91,015 1.1813 3.27%
2015-09-30 0 1.530 1.530 1.560 1.520 1.550 66,000 101,480 1.5376 1.143 1.143 1.166 1.136 1.158 88,338 1.1488 -1.92%
2015-09-29 0 1.560 1.530 1.560 - - 0 0 - 1.166 1.143 1.166 - - 0 - -1.27%
2015-09-25 0 1.580 1.570 1.580 1.530 1.580 118,000 183,240 1.5529 1.180 1.173 1.180 1.143 1.180 157,938 1.1602 0.64%
2015-09-24 0 1.570 1.530 1.570 1.570 1.570 50,000 78,500 1.5700 1.173 1.143 1.173 1.173 1.173 66,923 1.1730 -0.63%
2015-09-23 0 1.580 1.570 1.620 1.580 1.590 54,000 85,580 1.5848 1.180 1.173 1.210 1.180 1.188 72,277 1.1841 -2.47%
2015-09-22 0 1.620 1.600 1.640 1.620 1.620 36,000 58,320 1.6200 1.210 1.195 1.225 1.210 1.210 48,184 1.2104 0.00%
2015-09-21 0 1.620 1.590 1.620 1.600 1.620 88,000 142,200 1.6159 1.210 1.188 1.210 1.195 1.210 117,784 1.2073 1.25%
2015-09-18 0 1.600 1.600 1.610 1.600 1.600 2,000 3,200 1.6000 1.195 1.195 1.203 1.195 1.195 2,677 1.1954 -1.23%
2015-09-17 0 1.620 1.620 1.630 1.590 1.620 12,000 19,260 1.6050 1.210 1.210 1.218 1.188 1.210 16,061 1.1991 1.25%
2015-09-16 0 1.600 1.590 1.600 1.590 1.600 274,000 438,360 1.5999 1.195 1.188 1.195 1.188 1.195 366,737 1.1953 1.27%
2015-09-15 0 1.580 1.570 1.580 1.570 1.580 22,000 34,700 1.5773 1.180 1.173 1.180 1.173 1.180 29,446 1.1784 -0.63%
2015-09-14 0 1.590 1.570 1.640 - - 0 0 - 1.188 1.173 1.225 - - 0 - 0.00%
2015-09-11 0 1.590 1.590 1.600 1.590 1.600 76,000 121,520 1.5989 1.188 1.188 1.195 1.188 1.195 101,723 1.1946 -0.62%
2015-09-10 0 1.600 1.600 1.620 1.600 1.630 30,000 48,460 1.6153 1.195 1.195 1.210 1.195 1.218 40,154 1.2069 -1.23%
2015-09-09 0 1.620 1.620 1.650 1.610 1.620 70,000 113,360 1.6194 1.210 1.210 1.233 1.203 1.210 93,692 1.2099 0.00%
2015-09-08 0 1.620 1.620 1.640 1.600 1.650 154,000 249,880 1.6226 1.210 1.210 1.225 1.195 1.233 206,122 1.2123 1.25%
2015-09-07 0 1.600 1.570 1.630 1.540 1.600 48,000 74,760 1.5575 1.195 1.173 1.218 1.151 1.195 64,246 1.1637 0.25%
2015-09-04 0 1.690 1.690 1.700 1.680 1.720 132,000 224,100 1.6977 1.192 1.192 1.199 1.185 1.214 187,082 1.1979 0.00%
2015-09-02 0 1.690 1.650 1.690 1.630 1.700 234,000 389,020 1.6625 1.192 1.164 1.192 1.150 1.199 331,645 1.1730 3.68%
2015-09-01 0 1.630 1.580 1.630 1.590 1.640 156,000 249,640 1.6003 1.150 1.115 1.150 1.122 1.157 221,097 1.1291 0.62%
2015-08-31 0 1.620 1.620 1.650 1.600 1.620 60,000 96,280 1.6047 1.143 1.143 1.164 1.129 1.143 85,037 1.1322 0.62%
2015-08-28 0 1.610 1.610 1.630 1.590 1.670 100,000 162,200 1.6220 1.136 1.136 1.150 1.122 1.178 141,729 1.1444 -2.42%
2015-08-27 0 1.650 1.630 1.670 1.630 1.670 186,000 306,620 1.6485 1.164 1.150 1.178 1.150 1.178 263,615 1.1631 4.43%
2015-08-26 0 1.580 1.580 1.630 1.530 1.620 286,000 446,160 1.5600 1.115 1.115 1.150 1.080 1.143 405,344 1.1007 1.94%
2015-08-25 0 1.550 1.560 1.580 1.500 1.700 1,856,000 3,002,430 1.6177 1.094 1.101 1.115 1.058 1.199 2,630,485 1.1414 -7.74%
2015-08-24 0 1.680 1.680 1.750 1.570 1.740 694,000 1,161,500 1.6736 1.185 1.185 1.235 1.108 1.228 983,597 1.1809 -7.18%
2015-08-21 0 1.810 1.810 1.850 1.800 1.850 275,000 500,290 1.8192 1.277 1.277 1.305 1.270 1.305 389,754 1.2836 -1.09%
2015-08-20 0 1.830 1.830 1.860 1.820 1.830 104,000 190,260 1.8294 1.291 1.291 1.312 1.284 1.291 147,398 1.2908 -1.61%
2015-08-19 0 1.860 1.840 1.870 1.820 1.880 149,000 275,240 1.8472 1.312 1.298 1.319 1.284 1.326 211,176 1.3034 1.09%
2015-08-18 0 1.840 1.840 1.850 1.840 1.900 86,000 159,260 1.8519 1.298 1.298 1.305 1.298 1.341 121,887 1.3066 -1.60%
2015-08-17 0 1.870 1.860 1.900 1.810 1.890 144,000 267,280 1.8561 1.319 1.312 1.341 1.277 1.334 204,089 1.3096 1.08%
2015-08-14 0 1.850 1.840 1.900 1.850 1.870 20,000 37,220 1.8610 1.305 1.298 1.341 1.305 1.319 28,346 1.3131 -1.07%
2015-08-13 0 1.870 1.870 1.900 1.820 1.880 34,000 62,800 1.8471 1.319 1.319 1.341 1.284 1.326 48,188 1.3032 -1.58%
2015-08-12 0 1.900 1.870 1.900 1.840 1.900 104,000 195,420 1.8790 1.341 1.319 1.341 1.298 1.341 147,398 1.3258 -1.55%
2015-08-11 0 1.930 1.950 1.970 1.910 1.960 150,000 292,100 1.9473 1.362 1.376 1.390 1.348 1.383 212,593 1.3740 0.52%
2015-08-10 0 1.920 1.920 1.950 1.870 1.940 268,000 513,540 1.9162 1.355 1.355 1.376 1.319 1.369 379,833 1.3520 2.67%
2015-08-07 0 1.870 1.870 1.900 1.810 1.900 468,000 872,080 1.8634 1.319 1.319 1.341 1.277 1.341 663,290 1.3148 2.75%
2015-08-06 0 1.820 1.820 1.830 1.790 1.830 52,000 94,440 1.8162 1.284 1.284 1.291 1.263 1.291 73,699 1.2814 2.25%
2015-08-05 0 1.780 1.780 1.800 1.780 1.790 20,000 35,720 1.7860 1.256 1.256 1.270 1.256 1.263 28,346 1.2602 1.14%
2015-08-04 0 1.760 1.760 1.810 1.760 1.840 278,000 504,880 1.8161 1.242 1.242 1.277 1.242 1.298 394,006 1.2814 0.00%
2015-08-03 0 1.760 1.760 1.840 1.760 1.770 34,000 59,920 1.7624 1.242 1.242 1.298 1.242 1.249 48,188 1.2435 -0.56%
2015-07-31 0 1.770 1.770 1.810 1.770 1.800 160,000 285,880 1.7868 1.249 1.249 1.277 1.249 1.270 226,766 1.2607 1.14%
2015-07-30 0 1.750 1.740 1.800 1.720 1.840 426,000 751,740 1.7646 1.235 1.228 1.270 1.214 1.298 603,764 1.2451 0.57%
2015-07-29 0 1.740 1.730 1.800 1.730 1.740 74,000 128,580 1.7376 1.228 1.221 1.270 1.221 1.228 104,879 1.2260 1.75%
2015-07-28 0 1.710 1.710 1.720 1.700 1.720 78,000 133,640 1.7133 1.207 1.207 1.214 1.199 1.214 110,548 1.2089 0.59%
2015-07-27 0 1.700 1.700 1.750 1.700 1.750 156,000 268,160 1.7190 1.199 1.199 1.235 1.199 1.235 221,097 1.2129 -2.86%
2015-07-24 0 1.750 1.750 1.790 1.740 1.770 350,000 614,040 1.7544 1.235 1.235 1.263 1.228 1.249 496,051 1.2379 -0.57%
2015-07-23 0 1.760 1.750 1.770 1.730 1.770 256,000 448,100 1.7504 1.242 1.235 1.249 1.221 1.249 362,826 1.2350 0.57%
2015-07-22 0 1.750 1.750 1.760 1.750 1.780 246,000 431,900 1.7557 1.235 1.235 1.242 1.235 1.256 348,653 1.2388 -1.69%
2015-07-21 0 1.780 1.780 1.830 1.760 1.800 114,000 204,220 1.7914 1.256 1.256 1.291 1.242 1.270 161,571 1.2640 -0.56%
2015-07-20 0 1.790 1.790 1.810 1.790 1.840 326,000 591,220 1.8136 1.263 1.263 1.277 1.263 1.298 462,036 1.2796 -2.19%
2015-07-17 0 1.830 1.830 1.870 1.800 1.900 74,000 134,960 1.8238 1.291 1.291 1.319 1.270 1.341 104,879 1.2868 1.67%
2015-07-16 0 1.800 1.800 1.810 1.800 1.820 56,000 100,880 1.8014 1.270 1.270 1.277 1.270 1.284 79,368 1.2710 0.00%
2015-07-15 0 1.800 1.780 1.800 - - 0 0 - 1.270 1.256 1.270 - - 0 - -1.10%
2015-07-14 0 1.820 1.800 1.830 1.820 1.840 44,000 80,440 1.8282 1.284 1.270 1.291 1.284 1.298 62,361 1.2899 -0.55%
2015-07-13 0 1.830 1.830 1.850 1.760 1.800 74,000 131,520 1.7773 1.291 1.291 1.305 1.242 1.270 104,879 1.2540 2.23%
2015-07-10 0 1.790 1.780 1.800 1.770 1.900 513,500 947,735 1.8456 1.263 1.256 1.270 1.249 1.341 727,777 1.3022 1.70%
2015-07-09 0 1.760 1.750 1.780 1.620 1.760 384,000 650,020 1.6928 1.242 1.235 1.256 1.143 1.242 544,238 1.1944 12.10%
2015-07-08 0 1.570 1.570 1.590 1.570 1.690 314,000 506,940 1.6145 1.108 1.108 1.122 1.108 1.192 445,028 1.1391 -7.10%
2015-07-07 0 1.690 1.690 1.720 1.690 1.740 172,000 297,100 1.7273 1.192 1.192 1.214 1.192 1.228 243,773 1.2188 -2.31%
2015-07-06 0 1.730 1.730 1.760 1.690 1.770 932,000 1,607,420 1.7247 1.221 1.221 1.242 1.192 1.249 1,320,912 1.2169 -2.26%
2015-07-03 0 1.770 1.770 1.790 1.710 1.800 268,000 469,720 1.7527 1.249 1.249 1.263 1.207 1.270 379,833 1.2366 -2.21%
2015-07-02 0 1.810 1.810 1.840 1.770 1.810 218,000 391,640 1.7965 1.277 1.277 1.298 1.249 1.277 308,969 1.2676 0.56%
2015-06-30 0 1.800 1.810 1.820 1.710 1.800 288,000 508,320 1.7650 1.270 1.277 1.284 1.207 1.270 408,179 1.2453 1.12%
2015-06-29 0 1.780 1.780 1.800 1.710 1.900 732,000 1,325,740 1.8111 1.256 1.256 1.270 1.207 1.341 1,037,454 1.2779 -4.81%
2015-06-26 0 1.870 1.870 1.880 1.800 1.880 150,000 278,180 1.8545 1.319 1.319 1.326 1.270 1.326 212,593 1.3085 -0.53%
2015-06-25 0 1.880 1.860 1.900 1.850 1.920 110,000 207,540 1.8867 1.326 1.312 1.341 1.305 1.355 155,902 1.3312 -1.05%
2015-06-24 0 1.900 1.900 1.930 1.870 1.900 62,000 116,800 1.8839 1.341 1.341 1.362 1.319 1.341 87,872 1.3292 0.53%
2015-06-23 0 1.890 1.890 1.900 1.860 1.900 66,000 124,540 1.8870 1.334 1.334 1.341 1.312 1.341 93,541 1.3314 0.53%
2015-06-22 0 1.880 1.880 1.900 1.870 1.880 94,000 176,140 1.8738 1.326 1.326 1.341 1.319 1.326 133,225 1.3221 0.53%
2015-06-19 0 1.870 1.870 1.890 1.870 1.870 274,000 512,380 1.8700 1.319 1.319 1.334 1.319 1.319 388,337 1.3194 1.08%
2015-06-18 0 1.850 1.850 1.880 1.810 1.870 178,000 328,840 1.8474 1.305 1.305 1.326 1.277 1.319 252,277 1.3035 2.21%
2015-06-17 0 1.810 1.810 1.830 1.800 1.830 500,000 903,000 1.8060 1.277 1.277 1.291 1.270 1.291 708,644 1.2743 -0.55%
2015-06-16 0 1.820 1.810 1.830 1.810 1.850 210,000 383,380 1.8256 1.284 1.277 1.291 1.277 1.305 297,630 1.2881 -1.09%
2015-06-15 0 1.840 1.840 1.860 1.820 1.840 202,000 370,240 1.8329 1.298 1.298 1.312 1.284 1.298 286,292 1.2932 0.55%
2015-06-12 0 1.830 1.830 1.860 1.820 1.850 176,000 323,880 1.8402 1.291 1.291 1.312 1.284 1.305 249,443 1.2984 0.55%
2015-06-11 0 1.820 1.810 1.840 1.770 1.900 476,000 870,140 1.8280 1.284 1.277 1.298 1.249 1.341 674,629 1.2898 -1.62%
2015-06-10 0 1.850 1.850 1.880 1.790 1.910 216,000 404,880 1.8744 1.305 1.305 1.326 1.263 1.348 306,134 1.3226 -2.12%
2015-06-09 0 1.890 1.880 1.910 1.870 1.990 436,000 835,240 1.9157 1.334 1.326 1.348 1.319 1.404 617,937 1.3517 -4.55%
2015-06-08 0 1.980 1.980 2.000 1.960 2.010 316,000 625,680 1.9800 1.397 1.397 1.411 1.383 1.418 447,863 1.3970 0.00%
2015-06-05 0 1.980 1.980 2.010 1.950 2.040 706,000 1,422,260 2.0145 1.397 1.397 1.418 1.376 1.439 1,000,605 1.4214 -1.98%
2015-06-04 0 2.020 2.010 2.030 2.000 2.080 926,000 1,879,360 2.0295 1.425 1.418 1.432 1.411 1.468 1,312,408 1.4320 -0.98%
2015-06-03 0 2.040 2.040 2.050 2.040 2.090 438,000 906,440 2.0695 1.439 1.439 1.446 1.439 1.475 620,772 1.4602 -0.49%
2015-06-02 0 2.050 2.040 2.050 2.020 2.060 442,000 900,740 2.0379 1.446 1.439 1.446 1.425 1.453 626,441 1.4379 0.49%
2015-06-01 0 2.040 2.030 2.040 2.010 2.040 272,000 552,140 2.0299 1.439 1.432 1.439 1.418 1.439 385,502 1.4323 0.99%
2015-05-29 0 2.020 2.000 2.040 2.000 2.030 452,000 912,680 2.0192 1.425 1.411 1.439 1.411 1.432 640,614 1.4247 0.50%
2015-05-28 0 2.010 2.010 2.040 2.000 2.080 572,000 1,167,720 2.0415 1.418 1.418 1.439 1.411 1.468 810,688 1.4404 -2.90%
2015-05-27 0 2.070 2.060 2.070 2.030 2.080 614,000 1,261,340 2.0543 1.461 1.453 1.461 1.432 1.468 870,214 1.4495 1.47%
2015-05-26 0 2.040 2.020 2.050 2.010 2.060 521,000 1,053,480 2.0220 1.439 1.425 1.446 1.418 1.453 738,407 1.4267 0.99%
2015-05-22 0 2.020 2.020 2.050 2.020 2.050 760,000 1,545,600 2.0337 1.425 1.425 1.446 1.425 1.446 1,077,138 1.4349 -1.46%
2015-05-21 0 2.050 2.040 2.050 2.050 2.100 376,000 780,360 2.0754 1.446 1.439 1.446 1.446 1.482 532,900 1.4644 -0.49%
2015-05-20 0 2.060 2.040 2.070 2.040 2.100 616,000 1,264,140 2.0522 1.453 1.439 1.461 1.439 1.482 873,049 1.4480 -1.62%
2015-05-19 0 2.230 2.200 2.240 2.190 2.250 714,000 1,588,880 2.2253 1.477 1.458 1.484 1.451 1.491 1,077,666 1.4744 1.83%
2015-05-18 0 2.190 2.190 2.200 2.160 2.200 1,086,000 2,368,440 2.1809 1.451 1.451 1.458 1.431 1.458 1,639,139 1.4449 0.92%
2015-05-15 0 2.170 2.140 2.190 2.130 2.210 266,000 577,700 2.1718 1.438 1.418 1.451 1.411 1.464 401,483 1.4389 0.00%
2015-05-14 0 2.170 2.150 2.170 2.120 2.170 446,000 959,560 2.1515 1.438 1.424 1.438 1.405 1.438 673,164 1.4254 2.84%
2015-05-13 0 2.110 2.110 2.120 2.110 2.160 210,000 449,700 2.1414 1.398 1.398 1.405 1.398 1.431 316,961 1.4188 -1.40%
2015-05-12 0 2.140 2.130 2.140 2.100 2.160 132,000 282,320 2.1388 1.418 1.411 1.418 1.391 1.431 199,232 1.4170 0.94%
2015-05-11 0 2.120 2.110 2.140 2.100 2.120 414,000 873,520 2.1100 1.405 1.398 1.418 1.391 1.405 624,865 1.3979 0.95%
2015-05-08 0 2.100 2.090 2.120 2.030 2.120 808,000 1,689,100 2.0905 1.391 1.385 1.405 1.345 1.405 1,219,544 1.3850 3.45%
2015-05-07 0 2.030 2.030 2.040 2.000 2.090 500,000 1,017,020 2.0340 1.345 1.345 1.352 1.325 1.385 754,668 1.3476 -1.93%
2015-05-06 0 2.070 2.070 2.090 2.050 2.100 518,000 1,080,480 2.0859 1.371 1.371 1.385 1.358 1.391 781,836 1.3820 0.98%
2015-05-05 0 2.050 2.050 2.070 2.050 2.090 478,000 986,060 2.0629 1.358 1.358 1.371 1.358 1.385 721,463 1.3668 0.00%
2015-05-04 0 2.050 2.050 2.080 2.040 2.100 1,452,000 2,994,240 2.0621 1.358 1.358 1.378 1.352 1.391 2,191,556 1.3663 -1.44%
2015-04-30 0 2.080 2.070 2.090 2.040 2.090 458,000 942,120 2.0570 1.378 1.371 1.385 1.352 1.385 691,276 1.3629 0.48%
2015-04-29 0 2.070 2.060 2.080 2.040 2.080 728,000 1,501,940 2.0631 1.371 1.365 1.378 1.352 1.378 1,098,797 1.3669 -0.96%
2015-04-28 0 2.090 2.050 2.100 2.060 2.100 458,000 948,480 2.0709 1.385 1.358 1.391 1.365 1.391 691,276 1.3721 0.00%
2015-04-27 0 2.090 2.060 2.090 2.050 2.100 746,000 1,547,480 2.0744 1.385 1.365 1.385 1.358 1.391 1,125,965 1.3744 0.48%
2015-04-24 0 2.080 2.050 2.080 2.050 2.090 566,000 1,170,280 2.0676 1.378 1.358 1.378 1.358 1.385 854,284 1.3699 0.48%
2015-04-23 0 2.070 2.070 2.100 2.070 2.120 782,000 1,634,820 2.0906 1.371 1.371 1.391 1.371 1.405 1,180,301 1.3851 -2.36%
2015-04-22 0 2.120 2.080 2.120 2.080 2.130 940,000 1,974,520 2.1006 1.405 1.378 1.405 1.378 1.411 1,418,776 1.3917 0.47%
2015-04-21 0 2.110 2.090 2.130 2.090 2.160 764,000 1,618,560 2.1185 1.398 1.385 1.411 1.385 1.431 1,153,133 1.4036 1.44%
2015-04-20 0 2.080 2.080 2.100 2.070 2.180 762,000 1,603,940 2.1049 1.378 1.378 1.391 1.371 1.444 1,150,114 1.3946 -4.59%
2015-04-17 0 2.180 2.130 2.170 2.110 2.180 792,000 1,695,440 2.1407 1.444 1.411 1.438 1.398 1.444 1,195,394 1.4183 0.93%
2015-04-16 0 2.160 2.140 2.160 2.090 2.180 530,000 1,128,360 2.1290 1.431 1.418 1.431 1.385 1.444 799,948 1.4105 -0.46%
2015-04-15 0 2.170 2.100 2.170 2.090 2.180 928,000 1,978,240 2.1317 1.438 1.391 1.438 1.385 1.444 1,400,664 1.4124 0.46%
2015-04-14 0 2.160 2.130 2.160 2.130 2.240 1,374,000 2,978,140 2.1675 1.431 1.411 1.431 1.411 1.484 2,073,828 1.4361 -3.57%
2015-04-13 0 2.240 2.250 2.290 2.200 2.380 2,500,000 5,681,520 2.2726 1.484 1.491 1.517 1.458 1.577 3,773,341 1.5057 -3.03%
2015-04-10 0 2.310 2.310 2.330 2.150 2.400 2,998,000 6,779,740 2.2614 1.530 1.530 1.544 1.424 1.590 4,524,990 1.4983 12.68%
2015-04-09 0 2.050 2.050 2.100 2.000 2.100 804,000 1,648,480 2.0503 1.358 1.358 1.391 1.325 1.391 1,213,506 1.3584 1.49%
2015-04-08 0 2.020 2.020 2.040 1.960 2.070 248,000 502,080 2.0245 1.338 1.338 1.352 1.299 1.371 374,315 1.3413 3.06%
2015-04-02 0 1.960 1.960 1.990 1.930 2.000 116,000 225,900 1.9474 1.299 1.299 1.318 1.279 1.325 175,083 1.2902 -2.00%
2015-04-01 0 2.000 2.000 2.040 1.900 2.040 618,000 1,211,600 1.9605 1.325 1.325 1.352 1.259 1.352 932,770 1.2989 4.71%
2015-03-31 0 1.910 1.910 1.930 1.820 1.950 832,000 1,583,720 1.9035 1.265 1.265 1.279 1.206 1.292 1,255,768 1.2612 6.70%
2015-03-30 0 1.790 1.770 1.800 1.790 1.830 248,000 447,620 1.8049 1.186 1.173 1.193 1.186 1.212 374,315 1.1958 -0.56%
2015-03-27 0 1.800 1.780 1.800 1.750 1.800 108,000 193,500 1.7917 1.193 1.179 1.193 1.159 1.193 163,008 1.1871 0.00%
2015-03-26 0 1.800 1.760 1.800 1.800 1.820 22,000 39,680 1.8036 1.193 1.166 1.193 1.193 1.206 33,205 1.1950 0.00%
2015-03-25 0 1.800 1.810 1.840 1.800 1.800 28,000 50,400 1.8000 1.193 1.199 1.219 1.193 1.193 42,261 1.1926 -2.17%
2015-03-24 0 1.840 1.840 1.910 1.800 1.920 54,000 98,920 1.8319 1.219 1.219 1.265 1.193 1.272 81,504 1.2137 2.22%
2015-03-23 0 1.800 1.800 1.820 1.800 1.800 28,000 50,500 1.8036 1.193 1.193 1.206 1.193 1.193 42,261 1.1949 0.00%
2015-03-20 0 1.800 1.770 1.800 1.800 1.800 20,000 36,000 1.8000 1.193 1.173 1.193 1.193 1.193 30,187 1.1926 0.00%
2015-03-19 0 1.800 1.790 1.800 1.790 1.880 452,000 818,100 1.8100 1.193 1.186 1.193 1.186 1.246 682,220 1.1992 -7.22%
2015-03-18 0 1.940 1.830 1.940 - - 0 0 - 1.285 1.212 1.285 - - 0 - -0.51%
2015-03-17 0 1.950 1.890 1.950 1.950 1.950 40,000 78,000 1.9500 1.292 1.252 1.292 1.292 1.292 60,373 1.2920 0.00%
2015-03-16 0 1.950 1.850 1.950 1.860 2.090 242,000 482,880 1.9954 1.292 1.226 1.292 1.232 1.385 365,259 1.3220 0.00%
2015-03-13 0 1.950 1.910 1.970 1.800 2.100 364,000 717,920 1.9723 1.292 1.265 1.305 1.193 1.391 549,398 1.3067 8.33%
2015-03-12 0 1.800 1.800 1.930 1.800 1.820 22,000 39,680 1.8036 1.193 1.193 1.279 1.193 1.206 33,205 1.1950 0.56%
2015-03-11 0 1.790 1.740 1.790 1.790 1.800 16,000 28,720 1.7950 1.186 1.153 1.186 1.186 1.193 24,149 1.1893 -0.56%
2015-03-10 0 1.800 1.800 1.840 1.800 1.840 108,000 195,620 1.8113 1.193 1.193 1.219 1.193 1.219 163,008 1.2001 0.56%
2015-03-09 0 1.790 1.740 1.910 1.780 1.840 94,000 168,840 1.7962 1.186 1.153 1.265 1.179 1.219 141,878 1.1900 0.56%
2015-03-06 0 1.780 1.780 1.800 1.780 1.800 32,000 57,280 1.7900 1.179 1.179 1.193 1.179 1.193 48,299 1.1860 0.00%
2015-03-05 0 1.780 1.780 1.840 1.780 1.780 2,000 3,560 1.7800 1.179 1.179 1.219 1.179 1.179 3,019 1.1793 -3.26%
2015-03-04 0 1.840 1.780 1.840 - - 0 0 - 1.219 1.179 1.219 - - 0 - -0.54%
2015-03-03 0 1.850 1.790 1.850 1.850 1.850 2,000 3,700 1.8500 1.226 1.186 1.226 1.226 1.226 3,019 1.2257 0.00%
2015-03-02 0 1.850 1.850 1.940 1.790 1.850 34,000 61,820 1.8182 1.226 1.226 1.285 1.186 1.226 51,317 1.2047 3.35%
2015-02-27 0 1.790 1.780 1.790 1.780 1.790 28,000 50,040 1.7871 1.186 1.179 1.186 1.179 1.186 42,261 1.1841 0.00%
2015-02-26 0 1.790 1.790 1.810 1.780 1.820 24,000 43,400 1.8083 1.186 1.186 1.199 1.179 1.206 36,224 1.1981 -1.10%
2015-02-25 0 1.810 1.800 1.810 1.800 1.810 28,000 50,600 1.8071 1.199 1.193 1.199 1.193 1.199 42,261 1.1973 0.00%
2015-02-24 0 1.810 1.810 1.820 1.730 1.830 34,000 60,600 1.7824 1.199 1.199 1.206 1.146 1.212 51,317 1.1809 -0.55%
2015-02-23 0 1.820 1.820 1.960 1.820 1.820 24,000 43,680 1.8200 1.206 1.206 1.299 1.206 1.206 36,224 1.2058 0.00%
2015-02-18 0 1.820 1.820 1.920 1.800 1.860 90,000 166,200 1.8467 1.206 1.206 1.272 1.193 1.232 135,840 1.2235 -1.62%
2015-02-17 0 1.850 1.850 1.900 1.810 1.910 56,000 106,380 1.8996 1.226 1.226 1.259 1.199 1.265 84,523 1.2586 4.52%
2015-02-16 0 1.770 1.770 1.870 1.770 1.770 6,000 10,620 1.7700 1.173 1.173 1.239 1.173 1.173 9,056 1.1727 0.57%
2015-02-13 0 1.760 1.760 1.880 1.720 1.730 10,000 17,280 1.7280 1.166 1.166 1.246 1.140 1.146 15,093 1.1449 0.57%
2015-02-12 0 1.750 1.750 1.850 1.750 1.750 4,000 7,000 1.7500 1.159 1.159 1.226 1.159 1.159 6,037 1.1594 -2.23%
2015-02-11 0 1.790 1.770 1.790 - - 0 0 - 1.186 1.173 1.186 - - 0 - 0.00%
2015-02-10 0 1.790 1.780 1.870 1.780 1.800 20,000 35,780 1.7890 1.186 1.179 1.239 1.179 1.193 30,187 1.1853 0.00%
2015-02-09 0 1.790 1.790 1.800 1.710 1.790 28,000 48,560 1.7343 1.186 1.186 1.193 1.133 1.186 42,261 1.1490 4.68%
2015-02-06 0 1.710 1.720 1.750 1.700 1.750 168,000 289,500 1.7232 1.133 1.140 1.159 1.126 1.159 253,569 1.1417 -3.93%
2015-02-05 0 1.780 1.750 1.780 - - 0 0 - 1.179 1.159 1.179 - - 0 - 0.00%
2015-02-04 0 1.780 1.770 1.780 - - 4,000 7,120 1.7800 1.179 1.173 1.179 - - 6,037 1.1793 0.00%
2015-02-03 0 1.780 1.780 1.800 1.780 1.780 4,000 7,120 1.7800 1.179 1.179 1.193 1.179 1.179 6,037 1.1793 0.00%
2015-02-02 0 1.780 1.780 1.900 1.780 1.810 38,000 67,880 1.7863 1.179 1.179 1.259 1.179 1.199 57,355 1.1835 -1.66%
2015-01-30 0 1.810 1.780 1.810 1.800 1.850 64,000 116,540 1.8209 1.199 1.179 1.199 1.193 1.226 96,598 1.2064 0.00%
2015-01-29 0 1.810 1.780 1.810 1.800 1.810 82,000 148,160 1.8068 1.199 1.179 1.199 1.193 1.199 123,766 1.1971 0.00%
2015-01-28 0 1.810 1.810 1.820 1.810 1.830 44,000 79,760 1.8127 1.199 1.199 1.206 1.199 1.212 66,411 1.2010 -1.09%
2015-01-27 0 1.830 1.850 1.900 1.830 1.870 70,000 129,740 1.8534 1.212 1.226 1.259 1.212 1.239 105,654 1.2280 0.00%
2015-01-26 0 1.830 1.830 1.850 1.830 1.890 42,000 78,120 1.8600 1.212 1.212 1.226 1.212 1.252 63,392 1.2323 -3.17%
2015-01-23 0 1.890 1.870 1.890 1.890 1.900 104,000 197,300 1.8971 1.252 1.239 1.252 1.252 1.259 156,971 1.2569 -0.53%
2015-01-22 0 1.900 1.860 1.900 1.830 1.900 46,000 86,020 1.8700 1.259 1.232 1.259 1.212 1.259 69,429 1.2390 0.00%
2015-01-21 0 1.900 1.870 1.900 1.900 1.900 6,000 11,400 1.9000 1.259 1.239 1.259 1.259 1.259 9,056 1.2588 0.00%
2015-01-20 0 1.900 1.900 1.910 1.890 1.900 16,000 30,380 1.8988 1.259 1.259 1.265 1.252 1.259 24,149 1.2580 0.00%
2015-01-19 0 1.900 1.900 1.910 1.900 1.920 28,000 53,400 1.9071 1.259 1.259 1.265 1.259 1.272 42,261 1.2636 -1.04%
2015-01-16 0 1.920 1.910 1.920 1.820 1.950 208,000 388,880 1.8696 1.272 1.265 1.272 1.206 1.292 313,942 1.2387 3.78%
2015-01-15 0 1.850 1.850 1.880 1.820 1.940 310,000 584,300 1.8848 1.226 1.226 1.246 1.206 1.285 467,894 1.2488 4.52%
2015-01-14 0 1.770 1.710 1.770 - - 0 0 - 1.173 1.133 1.173 - - 0 - -1.67%
2015-01-13 0 1.800 1.710 1.800 - - 0 0 - 1.193 1.133 1.193 - - 0 - 0.00%
2015-01-12 0 1.800 1.710 1.800 - - 0 0 - 1.193 1.133 1.193 - - 0 - 0.00%
2015-01-09 0 1.800 1.750 1.800 1.800 1.820 62,000 111,720 1.8019 1.193 1.159 1.193 1.193 1.206 93,579 1.1939 0.00%
2015-01-08 0 1.800 1.800 1.940 - - 0 0 - 1.193 1.193 1.285 - - 0 - 0.00%
2015-01-07 0 1.800 1.780 1.840 - - 0 0 - 1.193 1.179 1.219 - - 0 - 0.00%
2015-01-06 0 1.800 1.800 1.830 1.800 1.840 100,000 183,040 1.8304 1.193 1.193 1.212 1.193 1.219 150,934 1.2127 -2.17%
2015-01-05 0 1.840 1.820 1.890 1.790 1.850 52,000 95,520 1.8369 1.219 1.206 1.252 1.186 1.226 78,485 1.2170 2.79%
2015-01-02 0 1.790 1.730 1.790 1.820 1.850 38,000 69,680 1.8337 1.186 1.146 1.186 1.206 1.226 57,355 1.2149 -3.24%
2014-12-31 0 1.850 1.720 1.850 1.750 1.870 8,000 14,560 1.8200 1.226 1.140 1.226 1.159 1.239 12,075 1.2058 6.32%
2014-12-30 0 1.740 1.710 1.740 1.740 1.770 16,000 28,100 1.7563 1.153 1.133 1.153 1.153 1.173 24,149 1.1636 -0.57%
2014-12-29 0 1.750 1.720 1.780 1.750 1.780 24,000 42,340 1.7642 1.159 1.140 1.179 1.159 1.179 36,224 1.1688 -4.89%
2014-12-24 0 1.840 1.700 1.840 - - 0 0 - 1.219 1.126 1.219 - - 0 - -0.54%
2014-12-23 0 1.850 1.650 1.850 1.850 1.850 2,000 3,700 1.8500 1.226 1.093 1.226 1.226 1.226 3,019 1.2257 5.11%
2014-12-22 0 1.760 1.630 1.850 - - 0 0 - 1.166 1.080 1.226 - - 0 - 0.00%
2014-12-19 0 1.760 1.700 1.760 1.700 1.760 30,000 51,720 1.7240 1.166 1.126 1.166 1.126 1.166 45,280 1.1422 3.53%
2014-12-18 0 1.700 1.640 1.700 - - 0 0 - 1.126 1.087 1.126 - - 0 - 0.00%
2014-12-17 0 1.700 1.680 1.700 - - 0 0 - 1.126 1.113 1.126 - - 0 - -1.16%
2014-12-16 0 1.720 1.720 1.730 1.700 1.730 56,000 96,500 1.7232 1.140 1.140 1.146 1.126 1.146 84,523 1.1417 -0.58%
2014-12-15 0 1.730 1.730 1.780 1.660 1.730 28,000 48,300 1.7250 1.146 1.146 1.179 1.100 1.146 42,261 1.1429 4.22%
2014-12-12 0 1.660 1.660 1.730 1.620 1.650 38,000 62,480 1.6442 1.100 1.100 1.146 1.073 1.093 57,355 1.0894 1.22%
2014-12-11 0 1.640 1.640 1.650 1.630 1.640 16,000 26,180 1.6363 1.087 1.087 1.093 1.080 1.087 24,149 1.0841 0.00%
2014-12-10 0 1.640 1.610 1.640 1.610 1.650 58,000 94,740 1.6334 1.087 1.067 1.087 1.067 1.093 87,542 1.0822 2.50%
2014-12-09 0 1.600 1.580 1.620 1.600 1.640 82,000 131,720 1.6063 1.060 1.047 1.073 1.060 1.087 123,766 1.0643 -3.03%
2014-12-08 0 1.650 1.650 1.670 1.610 1.700 134,000 222,220 1.6584 1.093 1.093 1.106 1.067 1.126 202,251 1.0987 -1.20%
2014-12-05 0 1.670 1.670 1.690 1.600 1.880 694,000 1,178,200 1.6977 1.106 1.106 1.120 1.060 1.246 1,047,479 1.1248 -11.17%
2014-12-04 0 1.880 1.880 1.890 1.880 2.010 76,000 151,500 1.9934 1.246 1.246 1.252 1.246 1.332 114,710 1.3207 -0.53%
2014-12-03 0 1.890 1.840 1.890 1.890 1.900 26,000 49,300 1.8962 1.252 1.219 1.252 1.252 1.259 39,243 1.2563 -2.58%
2014-12-02 0 1.940 1.890 1.930 1.950 1.950 34,000 66,300 1.9500 1.285 1.252 1.279 1.292 1.292 51,317 1.2920 -1.52%
2014-12-01 0 1.970 1.950 1.970 - - 0 0 - 1.305 1.292 1.305 - - 0 - 0.00%
2014-11-28 0 1.970 1.950 1.970 1.970 1.970 18,000 35,460 1.9700 1.305 1.292 1.305 1.305 1.305 27,168 1.3052 0.00%
2014-11-27 0 1.970 1.900 1.970 1.960 1.970 32,000 62,940 1.9669 1.305 1.259 1.305 1.299 1.305 48,299 1.3031 -0.51%
2014-11-26 0 1.980 1.980 2.000 1.980 2.000 42,000 83,740 1.9938 1.312 1.312 1.325 1.312 1.325 63,392 1.3210 -2.94%
2014-11-25 0 2.040 1.980 2.040 2.040 2.040 64,000 130,560 2.0400 1.352 1.312 1.352 1.352 1.352 96,598 1.3516 -0.49%
2014-11-24 0 2.050 1.990 2.070 2.050 2.080 68,000 140,000 2.0588 1.358 1.318 1.371 1.358 1.378 102,635 1.3641 0.00%
2014-11-21 0 2.050 2.050 2.070 2.050 2.070 28,000 57,600 2.0571 1.358 1.358 1.371 1.358 1.371 42,261 1.3629 -1.91%
2014-11-20 0 2.090 2.020 2.090 2.090 2.090 22,000 45,980 2.0900 1.385 1.338 1.385 1.385 1.385 33,205 1.3847 0.00%
2014-11-19 0 2.090 1.980 2.090 - - 0 0 - 1.385 1.312 1.385 - - 0 - 0.00%
2014-11-18 0 2.090 2.020 2.090 - - 0 0 - 1.385 1.338 1.385 - - 0 - 0.00%
2014-11-17 0 2.090 2.020 2.090 2.090 2.100 18,000 37,660 2.0922 1.385 1.338 1.385 1.385 1.391 27,168 1.3862 -0.48%
2014-11-14 0 2.100 2.080 2.100 2.070 2.100 62,000 129,320 2.0858 1.391 1.378 1.391 1.371 1.391 93,579 1.3819 1.45%
2014-11-13 0 2.070 2.030 2.070 2.010 2.120 148,000 304,080 2.0546 1.371 1.345 1.371 1.332 1.405 223,382 1.3613 -4.17%
2014-11-12 0 2.160 2.130 2.160 2.180 2.180 34,000 74,120 2.1800 1.431 1.411 1.431 1.444 1.444 51,317 1.4443 -0.92%
2014-11-11 0 2.180 2.160 2.190 2.120 2.180 38,000 82,380 2.1679 1.444 1.431 1.451 1.405 1.444 57,355 1.4363 3.32%
2014-11-10 0 2.110 2.110 2.150 2.110 2.110 4,000 8,440 2.1100 1.398 1.398 1.424 1.398 1.398 6,037 1.3980 -2.76%
2014-11-07 0 2.170 2.120 2.180 2.110 2.170 16,000 34,480 2.1550 1.438 1.405 1.444 1.398 1.438 24,149 1.4278 -0.46%
2014-11-06 0 2.180 2.110 2.180 - - 0 0 - 1.444 1.398 1.444 - - 0 - 0.00%
2014-11-05 0 2.180 2.100 2.180 2.100 2.180 66,000 143,460 2.1736 1.444 1.391 1.444 1.391 1.444 99,616 1.4401 0.00%
2014-11-04 0 2.180 2.160 2.180 2.180 2.180 10,000 21,800 2.1800 1.444 1.431 1.444 1.444 1.444 15,093 1.4443 0.00%
2014-11-03 0 2.180 2.170 2.180 2.180 2.180 2,000 4,360 2.1800 1.444 1.438 1.444 1.444 1.444 3,019 1.4443 0.46%
2014-10-31 0 2.170 2.160 2.190 2.170 2.170 14,000 30,380 2.1700 1.438 1.431 1.451 1.438 1.438 21,131 1.4377 -0.91%
2014-10-30 0 2.190 2.160 2.190 2.190 2.200 20,000 43,900 2.1950 1.451 1.431 1.451 1.451 1.458 30,187 1.4543 0.00%
2014-10-29 0 2.190 2.190 2.200 2.190 2.190 18,000 39,420 2.1900 1.451 1.451 1.458 1.451 1.451 27,168 1.4510 1.86%
2014-10-28 0 2.150 2.150 2.190 2.150 2.180 32,000 68,860 2.1519 1.424 1.424 1.451 1.424 1.444 48,299 1.4257 -1.38%
2014-10-27 0 2.180 2.150 2.180 - - 0 0 - 1.444 1.424 1.444 - - 0 - -0.91%
2014-10-24 0 2.200 2.160 2.200 - - 0 0 - 1.458 1.431 1.458 - - 0 - 0.00%
2014-10-23 0 2.200 2.160 2.200 2.160 2.200 56,000 123,120 2.1986 1.458 1.431 1.458 1.431 1.458 84,523 1.4566 0.00%
2014-10-22 0 2.200 2.200 2.210 2.200 2.200 328,000 721,600 2.2000 1.458 1.458 1.464 1.458 1.458 495,062 1.4576 0.00%
2014-10-21 0 2.200 2.200 2.220 2.190 2.210 54,000 118,820 2.2004 1.458 1.458 1.471 1.451 1.464 81,504 1.4578 0.00%
2014-10-20 0 2.200 2.200 2.210 2.170 2.200 56,000 122,200 2.1821 1.458 1.458 1.464 1.438 1.458 84,523 1.4458 1.38%
2014-10-17 0 2.170 2.170 2.180 2.160 2.170 24,000 51,920 2.1633 1.438 1.438 1.444 1.431 1.438 36,224 1.4333 0.46%
2014-10-16 0 2.160 2.150 2.170 2.160 2.170 14,000 30,320 2.1657 1.431 1.424 1.438 1.431 1.438 21,131 1.4349 -0.46%
2014-10-15 0 2.170 2.170 2.190 2.170 2.190 16,000 34,940 2.1838 1.438 1.438 1.451 1.438 1.451 24,149 1.4468 -0.91%
2014-10-14 0 2.190 2.160 2.190 2.210 2.210 2,000 4,420 2.2100 1.451 1.431 1.451 1.464 1.464 3,019 1.4642 -1.35%
2014-10-13 0 2.220 2.160 2.220 2.150 2.220 58,000 125,240 2.1593 1.471 1.431 1.471 1.424 1.471 87,542 1.4306 0.91%
2014-10-10 0 2.200 2.190 2.250 2.160 2.200 30,000 65,920 2.1973 1.458 1.451 1.491 1.431 1.458 45,280 1.4558 -4.35%
2014-10-09 0 2.300 2.120 2.300 - - 0 0 - 1.524 1.405 1.524 - - 0 - 0.00%
2014-10-08 0 2.300 2.150 2.300 2.300 2.300 393,000 903,900 2.3000 1.524 1.424 1.524 1.524 1.524 593,169 1.5238 0.00%
2014-10-07 0 2.300 2.300 2.310 2.300 2.310 134,000 308,360 2.3012 1.524 1.524 1.530 1.524 1.530 202,251 1.5246 0.00%
2014-10-06 0 2.300 2.200 2.300 2.300 2.300 238,000 547,400 2.3000 1.524 1.458 1.524 1.524 1.524 359,222 1.5238 0.00%
2014-10-03 0 2.300 2.300 2.320 2.200 2.310 882,000 2,006,340 2.2748 1.524 1.524 1.537 1.458 1.530 1,331,235 1.5071 4.55%
2014-09-30 0 2.200 2.080 2.200 2.000 2.200 690,000 1,501,760 2.1765 1.458 1.378 1.458 1.325 1.458 1,041,442 1.4420 3.29%
2014-09-29 0 2.130 2.130 2.150 2.050 2.120 10,000 20,920 2.0920 1.411 1.411 1.424 1.358 1.405 15,093 1.3860 -3.18%
2014-09-26 0 2.200 2.110 2.200 2.100 2.200 32,000 68,000 2.1250 1.458 1.398 1.458 1.391 1.458 48,299 1.4079 0.00%
2014-09-25 0 2.200 2.110 2.200 2.200 2.200 210,000 462,000 2.2000 1.458 1.398 1.458 1.458 1.458 316,961 1.4576 -0.90%
2014-09-24 0 2.220 2.120 2.220 2.240 2.240 12,000 26,880 2.2400 1.471 1.405 1.471 1.484 1.484 18,112 1.4841 -0.89%
2014-09-23 0 2.240 2.170 2.250 2.150 2.250 554,000 1,218,720 2.1999 1.484 1.438 1.491 1.424 1.491 836,172 1.4575 3.70%
2014-09-22 0 2.160 2.110 2.160 2.110 2.210 186,000 405,640 2.1809 1.431 1.398 1.431 1.398 1.464 280,737 1.4449 -1.37%
2014-09-19 0 2.190 2.190 2.220 2.100 2.320 579,000 1,276,350 2.2044 1.451 1.451 1.471 1.391 1.537 873,906 1.4605 5.29%
2014-09-18 0 2.080 2.030 2.130 2.080 2.150 192,000 409,960 2.1352 1.378 1.345 1.411 1.378 1.424 289,793 1.4147 -1.42%
2014-09-17 0 2.110 2.050 2.120 - - 0 0 - 1.398 1.358 1.405 - - 0 - 0.00%
2014-09-16 0 2.110 2.020 2.170 - - 0 0 - 1.398 1.338 1.438 - - 0 - 0.00%
2014-09-15 0 2.110 2.110 2.180 2.100 2.100 12,000 25,200 2.1000 1.398 1.398 1.444 1.391 1.391 18,112 1.3913 -0.33%
2014-09-12 0 2.180 2.150 2.180 2.150 2.200 560,000 1,216,200 2.1718 1.403 1.383 1.403 1.383 1.415 870,382 1.3973 1.87%
2014-09-11 0 2.140 2.080 2.150 2.030 2.200 206,000 443,320 2.1520 1.377 1.338 1.383 1.306 1.415 320,176 1.3846 5.42%
2014-09-10 0 2.030 2.000 2.080 2.010 2.090 72,000 148,120 2.0572 1.306 1.287 1.338 1.293 1.345 111,906 1.3236 -3.33%
2014-09-08 0 2.100 2.090 2.100 2.100 2.100 10,000 21,000 2.1000 1.351 1.345 1.351 1.351 1.351 15,543 1.3511 -4.55%
2014-09-05 0 2.200 2.160 2.200 2.160 2.270 536,000 1,183,780 2.2085 1.415 1.390 1.415 1.390 1.461 833,080 1.4210 2.33%
2014-09-04 0 2.150 2.080 2.150 2.150 2.160 50,000 107,800 2.1560 1.383 1.338 1.383 1.383 1.390 77,713 1.3872 0.00%
2014-09-03 0 2.150 2.050 2.150 - - 0 0 - 1.383 1.319 1.383 - - 0 - -0.46%
2014-09-02 0 2.160 2.040 2.160 2.120 2.160 164,000 349,160 2.1290 1.390 1.313 1.390 1.364 1.390 254,897 1.3698 1.89%
2014-09-01 0 2.120 2.060 2.120 2.010 2.120 194,000 406,900 2.0974 1.364 1.325 1.364 1.293 1.364 301,525 1.3495 1.92%
2014-08-29 0 2.080 2.040 2.080 1.910 2.120 288,000 590,060 2.0488 1.338 1.313 1.338 1.229 1.364 447,625 1.3182 -1.89%
2014-08-28 0 2.120 2.080 2.140 1.950 2.160 236,000 493,620 2.0916 1.364 1.338 1.377 1.255 1.390 366,804 1.3457 10.99%
2014-08-27 0 1.910 1.910 1.940 1.900 1.980 62,000 118,940 1.9184 1.229 1.229 1.248 1.222 1.274 96,364 1.2343 -2.05%
2014-08-26 0 1.950 1.900 1.980 1.910 1.950 52,000 100,380 1.9304 1.255 1.222 1.274 1.229 1.255 80,821 1.2420 0.00%
2014-08-25 0 1.950 1.950 1.960 1.950 2.080 140,000 280,980 2.0070 1.255 1.255 1.261 1.255 1.338 217,595 1.2913 -2.01%
2014-08-22 0 1.990 1.890 2.000 1.990 1.990 2,000 3,980 1.9900 1.280 1.216 1.287 1.280 1.280 3,109 1.2804 5.85%
2014-08-21 0 1.880 1.860 1.900 1.880 1.910 78,000 148,380 1.9023 1.210 1.197 1.222 1.210 1.229 121,232 1.2239 -1.57%
2014-08-20 0 1.910 1.910 2.000 1.890 1.910 22,000 41,820 1.9009 1.229 1.229 1.287 1.216 1.229 34,194 1.2230 -3.54%
2014-08-19 0 1.980 1.930 1.980 1.980 1.980 10,000 19,800 1.9800 1.274 1.242 1.274 1.274 1.274 15,543 1.2739 -0.50%
2014-08-18 0 1.990 1.920 1.990 2.000 2.000 32,000 64,000 2.0000 1.280 1.235 1.280 1.287 1.287 49,736 1.2868 -0.50%
2014-08-15 0 2.000 1.950 2.010 1.980 2.000 42,000 83,720 1.9933 1.287 1.255 1.293 1.274 1.287 65,279 1.2825 1.01%
2014-08-14 0 1.980 1.950 1.980 1.980 1.980 20,000 39,600 1.9800 1.274 1.255 1.274 1.274 1.274 31,085 1.2739 0.00%
2014-08-13 0 1.980 1.950 1.990 1.980 2.000 24,000 47,820 1.9925 1.274 1.255 1.280 1.274 1.287 37,302 1.2820 -2.94%
2014-08-12 0 2.040 1.990 2.040 - - 0 0 - 1.313 1.280 1.313 - - 0 - 0.00%
2014-08-11 0 2.040 1.990 2.040 1.950 2.060 226,000 455,220 2.0142 1.313 1.280 1.313 1.255 1.325 351,261 1.2960 -0.97%
2014-08-08 0 2.060 2.060 2.110 2.050 2.070 46,000 94,700 2.0587 1.325 1.325 1.358 1.319 1.332 71,496 1.3246 -0.96%
2014-08-07 0 2.080 2.080 2.120 2.060 2.120 34,000 71,880 2.1141 1.338 1.338 1.364 1.325 1.364 52,845 1.3602 -2.35%
2014-08-06 0 2.130 2.130 2.180 2.050 2.200 16,000 33,340 2.0838 1.370 1.370 1.403 1.319 1.415 24,868 1.3407 0.95%
2014-08-05 0 2.110 2.000 2.140 - - 0 0 - 1.358 1.287 1.377 - - 0 - 0.00%
2014-08-04 0 2.110 2.000 2.150 2.110 2.110 10,000 21,100 2.1100 1.358 1.287 1.383 1.358 1.358 15,543 1.3576 0.00%
2014-08-01 0 2.110 2.050 2.150 2.110 2.110 126,000 265,860 2.1100 1.358 1.319 1.383 1.358 1.358 195,836 1.3576 0.00%
2014-07-31 0 2.110 2.060 2.150 2.100 2.110 22,000 46,400 2.1091 1.358 1.325 1.383 1.351 1.358 34,194 1.3570 0.00%
2014-07-30 0 2.110 2.100 2.120 2.110 2.110 10,000 21,100 2.1100 1.358 1.351 1.364 1.358 1.358 15,543 1.3576 0.00%
2014-07-29 0 2.110 2.110 2.150 2.100 2.120 74,000 155,900 2.1068 1.358 1.358 1.383 1.351 1.364 115,015 1.3555 0.00%
2014-07-28 0 2.110 2.110 2.150 2.100 2.150 24,000 51,420 2.1425 1.358 1.358 1.383 1.351 1.383 37,302 1.3785 -2.76%
2014-07-25 0 2.170 2.120 2.170 2.070 2.170 292,000 618,520 2.1182 1.396 1.364 1.396 1.332 1.396 453,842 1.3629 -0.46%
2014-07-24 0 2.180 2.100 2.190 2.100 2.180 90,000 189,160 2.1018 1.403 1.351 1.409 1.351 1.403 139,883 1.3523 -0.91%
2014-07-23 0 2.200 2.200 2.220 2.170 2.220 50,000 108,780 2.1756 1.415 1.415 1.428 1.396 1.428 77,713 1.3998 -0.90%
2014-07-22 0 2.220 2.220 2.250 2.190 2.220 82,000 180,500 2.2012 1.428 1.428 1.448 1.409 1.428 127,449 1.4163 -3.48%
2014-07-21 0 2.300 2.250 2.300 - - 0 0 - 1.480 1.448 1.480 - - 0 - 0.00%
2014-07-18 0 2.300 2.220 2.300 2.190 2.300 152,000 340,640 2.2411 1.480 1.428 1.480 1.409 1.480 236,246 1.4419 4.55%
2014-07-17 0 2.200 2.200 2.250 2.200 2.210 20,000 44,040 2.2020 1.415 1.415 1.448 1.415 1.422 31,085 1.4168 -4.76%
2014-07-16 0 2.310 2.190 2.350 - - 0 0 - 1.486 1.409 1.512 - - 0 - 0.00%
2014-07-15 0 2.310 2.170 2.310 2.160 2.320 12,000 26,240 2.1867 1.486 1.396 1.486 1.390 1.493 18,651 1.4069 2.67%
2014-07-14 0 2.250 2.150 2.300 2.250 2.250 20,000 45,000 2.2500 1.448 1.383 1.480 1.448 1.448 31,085 1.4476 -4.26%
2014-07-11 0 2.350 2.300 2.350 2.310 2.390 342,000 806,480 2.3581 1.512 1.480 1.512 1.486 1.538 531,554 1.5172 -0.42%
2014-07-10 0 2.360 2.310 2.360 2.280 2.390 490,000 1,150,340 2.3476 1.518 1.486 1.518 1.467 1.538 761,584 1.5105 0.00%
2014-07-09 0 2.360 2.330 2.360 2.210 2.380 1,156,000 2,665,040 2.3054 1.518 1.499 1.518 1.422 1.531 1,796,716 1.4833 6.79%
2014-07-08 0 2.210 2.150 2.210 2.150 2.250 982,000 2,157,240 2.1968 1.422 1.383 1.422 1.383 1.448 1,526,276 1.4134 3.76%
2014-07-07 0 2.130 2.100 2.130 2.040 2.150 216,000 456,620 2.1140 1.370 1.351 1.370 1.313 1.383 335,719 1.3601 4.93%
2014-07-04 0 2.030 1.970 2.080 1.930 2.040 136,000 274,880 2.0212 1.306 1.267 1.338 1.242 1.313 211,378 1.3004 -0.49%
2014-07-03 0 2.040 1.990 2.040 2.050 2.050 16,000 32,800 2.0500 1.313 1.280 1.313 1.319 1.319 24,868 1.3190 3.03%
2014-07-02 0 1.980 1.950 1.990 1.940 1.980 70,000 137,300 1.9614 1.274 1.255 1.280 1.248 1.274 108,798 1.2620 1.54%
2014-06-30 0 1.950 1.930 2.050 1.950 1.950 4,000 7,800 1.9500 1.255 1.242 1.319 1.255 1.255 6,217 1.2546 -1.02%
2014-06-27 0 1.970 1.940 1.970 1.940 2.000 64,000 125,020 1.9534 1.267 1.248 1.267 1.248 1.287 99,472 1.2568 -2.48%
2014-06-26 0 2.020 1.980 2.020 1.900 2.020 110,000 218,460 1.9860 1.300 1.274 1.300 1.222 1.300 170,968 1.2778 2.02%
2014-06-25 0 1.980 1.930 1.980 1.930 1.990 12,000 23,380 1.9483 1.274 1.242 1.274 1.242 1.280 18,651 1.2535 -1.00%
2014-06-24 0 2.000 1.960 2.000 1.960 2.040 88,000 176,420 2.0048 1.287 1.261 1.287 1.261 1.313 136,774 1.2899 -1.48%
2014-06-23 0 2.030 1.950 2.030 2.050 2.050 32,000 65,600 2.0500 1.306 1.255 1.306 1.319 1.319 49,736 1.3190 -1.46%
2014-06-20 0 2.060 2.060 2.080 - - 0 0 - 1.325 1.325 1.338 - - 0 - 0.49%
2014-06-19 0 2.050 2.050 2.070 2.050 2.050 8,000 16,400 2.0500 1.319 1.319 1.332 1.319 1.319 12,434 1.3190 -1.91%
2014-06-18 0 2.090 2.000 2.090 1.930 2.090 142,000 278,180 1.9590 1.345 1.287 1.345 1.242 1.345 220,704 1.2604 2.96%
2014-06-17 0 2.030 1.930 2.030 - - 0 0 - 1.306 1.242 1.306 - - 0 - 0.00%
2014-06-16 0 2.030 1.950 2.040 1.940 2.170 178,000 355,160 1.9953 1.306 1.255 1.313 1.248 1.396 276,657 1.2838 -2.40%
2014-06-13 0 2.080 2.050 2.080 2.020 2.130 134,000 277,220 2.0688 1.338 1.319 1.338 1.300 1.370 208,270 1.3311 0.00%
2014-06-12 0 2.080 2.080 2.130 2.070 2.150 8,000 16,880 2.1100 1.338 1.338 1.370 1.332 1.383 12,434 1.3576 -0.95%
2014-06-11 0 2.100 2.090 2.150 2.060 2.130 134,000 282,080 2.1051 1.351 1.345 1.383 1.325 1.370 208,270 1.3544 -6.25%
2014-06-10 0 2.240 2.210 2.240 2.110 2.330 1,126,000 2,485,080 2.2070 1.441 1.422 1.441 1.358 1.499 1,750,089 1.4200 8.21%
2014-06-09 0 2.070 2.020 2.070 1.900 2.070 804,000 1,636,420 2.0353 1.332 1.300 1.332 1.222 1.332 1,249,619 1.3095 5.08%
2014-06-06 0 1.970 1.950 1.970 1.850 1.990 506,000 972,940 1.9228 1.267 1.255 1.267 1.190 1.280 786,452 1.2371 6.49%
2014-06-05 0 1.850 1.850 1.870 1.780 1.870 186,000 338,680 1.8209 1.190 1.190 1.203 1.145 1.203 289,091 1.1715 4.52%
2014-06-04 0 1.770 1.720 1.770 1.680 1.780 102,000 179,440 1.7592 1.139 1.107 1.139 1.081 1.145 158,534 1.1319 1.14%
2014-06-03 0 1.750 1.680 1.750 1.680 1.750 22,000 37,100 1.6864 1.126 1.081 1.126 1.081 1.126 34,194 1.0850 1.16%
2014-05-30 0 1.730 1.730 1.740 1.710 1.710 56,000 95,760 1.7100 1.113 1.113 1.120 1.100 1.100 87,038 1.1002 0.00%
2014-05-29 0 1.730 1.710 1.740 1.730 1.760 180,000 315,020 1.7501 1.113 1.100 1.120 1.113 1.132 279,766 1.1260 -1.14%
2014-05-28 0 1.750 1.710 1.750 - - 0 0 - 1.126 1.100 1.126 - - 0 - 0.00%
2014-05-27 0 1.750 1.710 1.750 1.730 1.810 90,000 160,980 1.7887 1.126 1.100 1.126 1.113 1.165 139,883 1.1508 2.34%
2014-05-26 0 1.710 1.680 1.720 1.660 1.710 100,000 167,440 1.6744 1.100 1.081 1.107 1.068 1.100 155,425 1.0773 3.64%
2014-05-23 0 1.650 1.640 1.650 1.590 1.650 968,000 1,555,420 1.6068 1.062 1.055 1.062 1.023 1.062 1,504,517 1.0338 -1.20%
2014-05-22 0 1.670 1.640 1.670 1.560 1.710 2,380,000 3,814,620 1.6028 1.074 1.055 1.074 1.004 1.100 3,699,122 1.0312 4.37%
2014-05-21 0 1.600 1.570 1.610 1.550 1.750 2,988,000 4,714,400 1.5778 1.029 1.010 1.036 0.997 1.126 4,644,108 1.0151 -6.43%
2014-05-20 0 1.710 1.710 1.730 1.650 1.700 72,000 120,900 1.6792 1.100 1.100 1.113 1.062 1.094 111,906 1.0804 0.59%
2014-05-19 0 1.700 1.650 1.700 1.650 1.740 110,000 186,820 1.6984 1.094 1.062 1.094 1.062 1.120 170,968 1.0927 -2.86%
2014-05-16 0 1.750 1.750 1.800 1.710 1.800 106,000 187,660 1.7704 1.126 1.126 1.158 1.100 1.158 164,751 1.1391 -1.19%
2014-05-15 0 1.850 1.850 1.890 1.810 1.900 522,000 969,620 1.8575 1.139 1.139 1.164 1.115 1.170 847,511 1.1441 0.00%
2014-05-14 0 1.850 1.800 1.850 1.760 1.890 396,000 724,620 1.8298 1.139 1.109 1.139 1.084 1.164 642,939 1.1270 -2.12%
2014-05-13 0 1.890 1.860 1.890 1.800 1.940 124,000 232,960 1.8787 1.164 1.146 1.164 1.109 1.195 201,324 1.1571 8.00%
2014-05-12 0 1.750 1.750 1.760 1.750 1.850 244,000 434,320 1.7800 1.078 1.078 1.084 1.078 1.139 396,155 1.0963 -3.85%
2014-05-09 0 1.820 1.790 1.830 1.790 1.900 392,000 714,900 1.8237 1.121 1.102 1.127 1.102 1.170 636,445 1.1233 -4.21%
2014-05-08 0 1.900 1.880 1.910 1.870 2.100 966,000 1,914,420 1.9818 1.170 1.158 1.176 1.152 1.293 1,568,382 1.2206 -9.95%
2014-05-07 0 2.110 2.110 2.130 2.070 2.190 204,000 433,700 2.1260 1.300 1.300 1.312 1.275 1.349 331,211 1.3094 -3.65%
2014-05-05 0 2.190 2.190 2.200 2.000 2.210 1,946,000 4,252,560 2.1853 1.349 1.349 1.355 1.232 1.361 3,159,495 1.3460 4.29%
2014-05-02 0 2.100 2.100 2.130 1.970 2.180 1,026,000 2,166,160 2.1113 1.293 1.293 1.312 1.213 1.343 1,665,798 1.3004 3.45%
2014-04-30 0 2.030 2.030 2.060 1.850 2.160 1,194,000 2,486,260 2.0823 1.250 1.250 1.269 1.139 1.330 1,938,560 1.2825 5.73%
2014-04-29 0 1.920 1.920 1.930 1.840 2.020 650,000 1,250,900 1.9245 1.183 1.183 1.189 1.133 1.244 1,055,330 1.1853 -6.80%
2014-04-28 0 2.060 2.060 2.100 2.040 2.300 466,000 1,015,480 2.1791 1.269 1.269 1.293 1.256 1.417 756,590 1.3422 -8.44%
2014-04-25 0 2.250 2.300 2.340 1.800 2.350 1,790,000 3,594,740 2.0082 1.386 1.417 1.441 1.109 1.447 2,906,216 1.2369 18.42%
2014-04-24 0 1.900 1.870 1.900 1.860 2.050 654,000 1,292,060 1.9756 1.170 1.152 1.170 1.146 1.263 1,061,824 1.2168 -3.55%
2014-04-23 0 1.970 1.950 2.020 1.860 2.100 3,144,000 6,306,820 2.0060 1.213 1.201 1.244 1.146 1.293 5,104,549 1.2355 -1.50%
2014-04-22 0 2.000 1.970 2.000 1.610 2.120 10,938,000 21,313,580 1.9486 1.232 1.213 1.232 0.992 1.306 17,758,765 1.2002 24.22%
2014-04-17 0 1.610 1.600 1.610 1.480 1.610 914,000 1,448,840 1.5852 0.992 0.985 0.992 0.912 0.992 1,483,956 0.9763 9.52%
2014-04-16 0 1.470 1.430 1.470 1.420 1.470 42,000 60,420 1.4386 0.905 0.881 0.905 0.875 0.905 68,191 0.8860 -0.68%
2014-04-15 0 1.480 1.460 1.480 1.520 1.520 10,000 15,200 1.5200 0.912 0.899 0.912 0.936 0.936 16,236 0.9362 2.07%
2014-04-14 0 1.450 1.450 1.480 1.430 1.500 390,000 565,120 1.4490 0.893 0.893 0.912 0.881 0.924 633,198 0.8925 -3.33%
2014-04-11 0 1.500 1.500 1.560 1.490 1.520 242,000 364,000 1.5041 0.924 0.924 0.961 0.918 0.936 392,907 0.9264 -1.32%
2014-04-10 0 1.520 1.520 1.590 1.520 1.550 142,000 218,380 1.5379 0.936 0.936 0.979 0.936 0.955 230,549 0.9472 -3.18%
2014-04-09 0 1.570 1.540 1.600 1.480 1.610 680,000 1,070,280 1.5739 0.967 0.949 0.985 0.912 0.992 1,104,037 0.9694 2.61%
2014-04-08 0 1.530 1.530 1.590 1.520 1.650 200,000 315,940 1.5797 0.942 0.942 0.979 0.936 1.016 324,717 0.9730 -3.16%
2014-04-07 0 1.580 1.580 1.640 1.580 1.720 218,000 355,220 1.6294 0.973 0.973 1.010 0.973 1.059 353,941 1.0036 -8.14%
2014-04-04 0 1.720 1.670 1.720 1.550 1.720 1,799,700 2,948,984 1.6386 1.059 1.029 1.059 0.955 1.059 2,921,965 1.0092 9.55%
2014-04-03 0 1.570 1.560 1.630 1.520 1.640 946,000 1,529,800 1.6171 0.967 0.961 1.004 0.936 1.010 1,535,911 0.9960 -0.63%
2014-04-02 0 1.580 1.460 1.590 1.440 1.640 1,816,000 2,806,540 1.5455 0.973 0.899 0.979 0.887 1.010 2,948,429 0.9519 13.67%
2014-04-01 0 1.390 1.380 1.400 1.390 1.430 232,000 325,980 1.4051 0.856 0.850 0.862 0.856 0.881 376,672 0.8654 -2.80%
2014-03-31 0 1.430 1.400 1.430 1.390 1.460 158,000 223,740 1.4161 0.881 0.862 0.881 0.856 0.899 256,526 0.8722 2.14%
2014-03-28 0 1.400 1.320 1.400 - - 0 0 - 0.862 0.813 0.862 - - 0 - 0.00%
2014-03-27 0 1.400 1.300 1.420 1.400 1.400 6,000 8,400 1.4000 0.862 0.801 0.875 0.862 0.862 9,742 0.8623 -1.41%
2014-03-26 0 1.420 1.400 1.420 - - 0 0 - 0.875 0.862 0.875 - - 0 - 0.00%
2014-03-25 0 1.420 1.390 1.430 1.400 1.440 242,000 343,980 1.4214 0.875 0.856 0.881 0.862 0.887 392,907 0.8755 -1.39%
2014-03-24 0 1.440 1.370 1.440 1.320 1.580 572,000 804,120 1.4058 0.887 0.844 0.887 0.813 0.973 928,690 0.8659 -2.04%
2014-03-21 0 1.470 1.470 1.590 1.450 1.450 10,000 14,500 1.4500 0.905 0.905 0.979 0.893 0.893 16,236 0.8931 0.68%
2014-03-20 0 1.460 1.430 1.480 1.460 1.470 73,467 107,603 1.4646 0.899 0.881 0.912 0.899 0.905 119,280 0.9021 0.00%
2014-03-19 0 1.460 1.460 1.510 1.450 1.490 20,000 29,400 1.4700 0.899 0.899 0.930 0.893 0.918 32,472 0.9054 -4.58%
2014-03-18 0 1.530 1.460 1.530 1.540 1.540 2,000 3,080 1.5400 0.942 0.899 0.942 0.949 0.949 3,247 0.9485 5.52%
2014-03-17 0 1.450 1.370 1.560 - - 0 0 - 0.893 0.844 0.961 - - 0 - 0.00%
2014-03-14 0 1.450 1.390 1.450 1.360 1.470 70,000 98,620 1.4089 0.893 0.856 0.893 0.838 0.905 113,651 0.8677 1.40%
2014-03-13 0 1.430 1.430 1.480 1.420 1.420 10,000 14,200 1.4200 0.881 0.881 0.912 0.875 0.875 16,236 0.8746 -5.30%
2014-03-12 0 1.510 1.420 1.510 1.510 1.510 130,000 196,300 1.5100 0.930 0.875 0.930 0.930 0.930 211,066 0.9300 0.00%
2014-03-11 0 1.510 1.430 1.510 1.490 1.510 170,000 258,060 1.5180 0.930 0.881 0.930 0.918 0.930 276,009 0.9350 1.34%
2014-03-10 0 1.490 1.380 1.520 1.420 1.520 58,000 83,500 1.4397 0.918 0.850 0.936 0.875 0.936 94,168 0.8867 -0.67%
2014-03-07 0 1.500 1.470 1.500 1.520 1.600 26,000 41,120 1.5815 0.924 0.905 0.924 0.936 0.985 42,213 0.9741 -6.25%
2014-03-06 0 1.600 1.520 1.600 1.600 1.620 56,000 89,640 1.6007 0.985 0.936 0.985 0.985 0.998 90,921 0.9859 7.38%
2014-03-05 0 1.490 1.430 1.490 1.430 1.500 30,000 43,600 1.4533 0.918 0.881 0.918 0.881 0.924 48,708 0.8951 0.00%
2014-03-04 0 1.490 1.400 1.550 - - 0 0 - 0.918 0.862 0.955 - - 0 - 0.00%
2014-03-03 0 1.490 1.390 1.500 - - 0 0 - 0.918 0.856 0.924 - - 0 - 0.00%
2014-02-28 0 1.490 1.450 1.490 1.490 1.490 12,000 17,880 1.4900 0.918 0.893 0.918 0.918 0.918 19,483 0.9177 -2.61%
2014-02-27 0 1.530 1.480 1.530 1.530 1.530 2,000 3,060 1.5300 0.942 0.912 0.942 0.942 0.942 3,247 0.9424 -0.65%
2014-02-26 0 1.540 1.400 1.540 1.540 1.540 20,000 30,800 1.5400 0.949 0.862 0.949 0.949 0.949 32,472 0.9485 3.36%
2014-02-25 0 1.490 1.340 1.560 - - 0 0 - 0.918 0.825 0.961 - - 0 - 0.00%
2014-02-24 0 1.490 1.400 1.560 - - 0 0 - 0.918 0.862 0.961 - - 0 - 0.00%
2014-02-21 0 1.490 1.470 1.550 1.490 1.500 98,000 146,900 1.4990 0.918 0.905 0.955 0.918 0.924 159,111 0.9233 0.00%
2014-02-20 0 1.490 1.460 1.500 1.490 1.490 50,000 74,500 1.4900 0.918 0.899 0.924 0.918 0.918 81,179 0.9177 0.00%
2014-02-19 0 1.490 1.400 1.500 - - 0 0 - 0.918 0.862 0.924 - - 0 - 0.00%
2014-02-18 0 1.490 1.430 1.500 - - 0 0 - 0.918 0.881 0.924 - - 0 - 0.00%
2014-02-17 0 1.490 1.440 1.490 1.440 1.490 40,000 58,140 1.4535 0.918 0.887 0.918 0.887 0.918 64,943 0.8952 -0.67%
2014-02-14 0 1.500 1.430 1.500 - - 0 0 - 0.924 0.881 0.924 - - 0 - 0.00%
2014-02-13 0 1.500 1.440 1.500 1.500 1.500 6,000 9,000 1.5000 0.924 0.887 0.924 0.924 0.924 9,742 0.9239 2.74%
2014-02-12 0 1.460 1.460 1.490 1.450 1.460 22,000 32,100 1.4591 0.899 0.899 0.918 0.893 0.899 35,719 0.8987 -5.81%
2014-02-11 0 1.550 1.430 1.550 1.550 1.560 30,000 46,600 1.5533 0.955 0.881 0.955 0.955 0.961 48,708 0.9567 10.71%
2014-02-10 0 1.400 1.380 1.400 1.340 1.400 110,000 150,640 1.3695 0.862 0.850 0.862 0.825 0.862 178,594 0.8435 0.00%
2014-02-07 0 1.400 1.400 1.470 1.400 1.420 16,000 22,520 1.4075 0.862 0.862 0.905 0.862 0.875 25,977 0.8669 -1.41%
2014-02-06 0 1.420 1.380 1.420 - - 0 0 - 0.875 0.850 0.875 - - 0 - 0.00%
2014-02-05 0 1.420 1.410 1.440 1.410 1.440 124,000 177,240 1.4294 0.875 0.868 0.887 0.868 0.887 201,324 0.8804 -2.74%
2014-02-04 0 1.460 1.420 1.460 1.460 1.460 10,000 14,600 1.4600 0.899 0.875 0.899 0.899 0.899 16,236 0.8992 -2.67%
2014-01-30 0 1.500 1.450 1.500 1.450 1.540 80,000 119,780 1.4973 0.924 0.893 0.924 0.893 0.949 129,887 0.9222 0.00%
2014-01-29 0 1.500 1.450 1.500 1.460 1.540 60,000 90,160 1.5027 0.924 0.893 0.924 0.899 0.949 97,415 0.9255 0.67%
2014-01-28 0 1.490 1.450 1.490 1.400 1.500 86,000 125,480 1.4591 0.918 0.893 0.918 0.862 0.924 139,628 0.8987 -0.67%
2014-01-27 0 1.500 1.450 1.520 1.450 1.540 322,000 484,020 1.5032 0.924 0.893 0.936 0.893 0.949 522,794 0.9258 0.67%
2014-01-24 0 1.490 1.460 1.490 1.480 1.520 192,000 287,520 1.4975 0.918 0.899 0.918 0.912 0.936 311,728 0.9223 0.00%
2014-01-23 0 1.490 1.450 1.490 1.450 1.500 374,000 552,160 1.4764 0.918 0.893 0.918 0.893 0.924 607,221 0.9093 -1.97%
2014-01-22 0 1.520 1.500 1.520 1.500 1.570 440,000 667,740 1.5176 0.936 0.924 0.936 0.924 0.967 714,377 0.9347 1.33%
2014-01-21 0 1.500 1.480 1.500 1.440 1.530 376,000 563,540 1.4988 0.924 0.912 0.924 0.887 0.942 610,468 0.9231 -0.66%
2014-01-20 0 1.510 1.500 1.510 1.420 1.600 2,100,000 3,180,200 1.5144 0.930 0.924 0.930 0.875 0.985 3,409,527 0.9327 12.69%
2014-01-17 0 1.340 1.320 1.340 1.310 1.380 776,000 1,045,860 1.3478 0.825 0.813 0.825 0.807 0.850 1,259,901 0.8301 7.20%
2014-01-16 0 1.250 1.250 1.280 1.180 1.260 126,000 155,300 1.2325 0.770 0.770 0.788 0.727 0.776 204,572 0.7591 6.84%
2014-01-15 0 1.170 1.120 1.200 1.170 1.170 4,000 4,680 1.1700 0.721 0.690 0.739 0.721 0.721 6,494 0.7206 -0.85%
2014-01-14 0 1.180 1.120 1.180 - - 0 0 - 0.727 0.690 0.727 - - 0 - -0.84%
2014-01-13 0 1.190 1.150 1.200 - - 0 0 - 0.733 0.708 0.739 - - 0 - 0.00%
2014-01-10 0 1.190 1.120 1.190 1.160 1.200 54,000 64,300 1.1907 0.733 0.690 0.733 0.714 0.739 87,674 0.7334 3.48%
2014-01-09 0 1.150 1.110 1.240 - - 0 0 - 0.708 0.684 0.764 - - 0 - 0.00%
2014-01-08 0 1.150 1.120 1.200 1.150 1.150 14,000 16,100 1.1500 0.708 0.690 0.739 0.708 0.708 22,730 0.7083 1.77%
2014-01-07 0 1.130 1.090 1.150 - - 0 0 - 0.696 0.671 0.708 - - 0 - 0.00%
2014-01-06 0 1.130 1.110 1.130 1.080 1.130 14,000 15,320 1.0943 0.696 0.684 0.696 0.665 0.696 22,730 0.6740 -0.88%
2014-01-03 0 1.140 1.140 1.180 1.140 1.160 42,000 48,280 1.1495 0.702 0.702 0.727 0.702 0.714 68,191 0.7080 -5.00%
2014-01-02 0 1.200 1.180 1.230 1.150 1.240 52,000 61,880 1.1900 0.739 0.727 0.758 0.708 0.764 84,426 0.7329 -3.23%
2013-12-31 0 1.240 1.200 1.240 1.130 1.250 318,000 382,400 1.2025 0.764 0.739 0.764 0.696 0.770 516,300 0.7407 10.71%
2013-12-30 0 1.120 1.050 1.120 - - 0 0 - 0.690 0.647 0.690 - - 0 - -0.88%
2013-12-27 0 1.130 1.100 1.130 - - 0 0 - 0.696 0.678 0.696 - - 0 - 0.00%
2013-12-24 0 1.130 1.100 1.130 - - 0 0 - 0.696 0.678 0.696 - - 0 - 0.00%
2013-12-23 0 1.130 1.100 1.150 1.050 1.130 76,000 82,580 1.0866 0.696 0.678 0.708 0.647 0.696 123,392 0.6692 2.73%
2013-12-20 0 1.100 1.100 1.110 1.090 1.090 22,000 23,980 1.0900 0.678 0.678 0.684 0.671 0.671 35,719 0.6714 -2.65%
2013-12-19 0 1.130 1.060 1.130 - - 0 0 - 0.696 0.653 0.696 - - 0 - 0.00%
2013-12-18 0 1.130 1.070 1.130 1.130 1.130 6,000 6,780 1.1300 0.696 0.659 0.696 0.696 0.696 9,742 0.6960 3.67%
2013-12-17 0 1.090 1.090 1.100 1.060 1.180 976,000 1,054,080 1.0800 0.671 0.671 0.678 0.653 0.727 1,584,618 0.6652 -7.63%
2013-12-16 0 1.180 1.080 1.180 1.180 1.180 22,000 25,960 1.1800 0.727 0.665 0.727 0.727 0.727 35,719 0.7268 0.00%
2013-12-13 0 1.180 1.120 1.200 1.180 1.180 10,000 11,800 1.1800 0.727 0.690 0.739 0.727 0.727 16,236 0.7268 0.00%
2013-12-12 0 1.180 1.180 1.200 1.180 1.200 88,000 105,040 1.1936 0.727 0.727 0.739 0.727 0.739 142,875 0.7352 0.00%
2013-12-11 0 1.180 1.140 1.180 1.140 1.180 22,000 25,160 1.1436 0.727 0.702 0.727 0.702 0.727 35,719 0.7044 1.72%
2013-12-10 0 1.160 1.160 1.170 1.150 1.160 38,000 44,020 1.1584 0.714 0.714 0.721 0.708 0.714 61,696 0.7135 -1.69%
2013-12-09 0 1.180 1.180 1.200 1.180 1.180 108,000 127,440 1.1800 0.727 0.727 0.739 0.727 0.727 175,347 0.7268 0.00%
2013-12-06 0 1.180 1.130 1.220 - - 0 0 - 0.727 0.696 0.751 - - 0 - 0.00%
2013-12-05 0 1.180 1.130 1.180 - - 50,000 57,500 1.1500 0.727 0.696 0.727 - - 81,179 0.7083 0.00%
2013-12-04 0 1.180 1.130 1.180 - - 0 0 - 0.727 0.696 0.727 - - 0 - 0.00%
2013-12-03 0 1.180 1.150 1.180 1.050 1.190 66,000 75,980 1.1512 0.727 0.708 0.727 0.647 0.733 107,157 0.7091 1.72%
2013-12-02 0 1.160 1.120 1.190 1.160 1.170 62,000 72,180 1.1642 0.714 0.690 0.733 0.714 0.721 100,662 0.7171 -2.52%
2013-11-29 0 1.190 1.190 1.200 1.160 1.190 150,000 175,320 1.1688 0.733 0.733 0.739 0.714 0.733 243,538 0.7199 2.59%
2013-11-28 0 1.160 1.140 1.160 1.170 1.180 38,000 44,640 1.1747 0.714 0.702 0.714 0.721 0.727 61,696 0.7235 1.75%
2013-11-27 0 1.140 1.140 1.170 1.140 1.190 82,000 94,140 1.1480 0.702 0.702 0.721 0.702 0.733 133,134 0.7071 -5.00%
2013-11-26 0 1.200 1.170 1.200 - - 0 0 - 0.739 0.721 0.739 - - 0 - -2.44%
2013-11-25 0 1.230 1.150 1.230 1.200 1.240 122,000 147,560 1.2095 0.758 0.708 0.758 0.739 0.764 198,077 0.7450 2.50%
2013-11-22 0 1.200 1.200 1.230 1.170 1.240 122,000 146,660 1.2021 0.739 0.739 0.758 0.721 0.764 198,077 0.7404 -3.23%
2013-11-21 0 1.240 1.180 1.240 1.200 1.250 64,000 77,960 1.2181 0.764 0.727 0.764 0.739 0.770 103,909 0.7503 -4.62%
2013-11-20 0 1.300 1.220 1.300 - - 0 0 - 0.801 0.751 0.801 - - 0 - 0.00%
2013-11-19 0 1.300 1.280 1.310 1.300 1.330 20,000 26,240 1.3120 0.801 0.788 0.807 0.801 0.819 32,472 0.8081 1.56%
2013-11-18 0 1.280 1.250 1.280 1.270 1.300 168,000 215,120 1.2805 0.788 0.770 0.788 0.782 0.801 272,762 0.7887 1.59%
2013-11-15 0 1.260 1.230 1.260 1.220 1.260 58,000 71,260 1.2286 0.776 0.758 0.776 0.751 0.776 94,168 0.7567 5.00%
2013-11-14 0 1.200 1.170 1.220 1.170 1.230 40,000 48,660 1.2165 0.739 0.721 0.751 0.721 0.758 64,943 0.7493 0.00%
2013-11-13 0 1.200 1.150 1.200 1.190 1.210 30,000 35,960 1.1987 0.739 0.708 0.739 0.733 0.745 48,708 0.7383 0.84%
2013-11-12 0 1.190 1.170 1.190 1.170 1.210 294,000 344,500 1.1718 0.733 0.721 0.733 0.721 0.745 477,334 0.7217 1.71%
2013-11-11 0 1.170 1.160 1.170 1.170 1.200 58,000 68,520 1.1814 0.721 0.714 0.721 0.721 0.739 94,168 0.7276 3.54%
2013-11-08 0 1.130 1.110 1.130 1.120 1.200 146,000 164,540 1.1270 0.696 0.684 0.696 0.690 0.739 237,043 0.6941 -1.74%
2013-11-07 0 1.150 1.130 1.150 1.140 1.150 182,000 208,700 1.1467 0.708 0.696 0.708 0.702 0.708 295,492 0.7063 0.00%
2013-11-06 0 1.150 1.150 1.190 1.150 1.150 14,000 16,100 1.1500 0.708 0.708 0.733 0.708 0.708 22,730 0.7083 0.88%
2013-11-05 0 1.140 1.140 1.160 1.140 1.180 70,000 80,740 1.1534 0.702 0.702 0.714 0.702 0.727 113,651 0.7104 -2.56%
2013-11-04 0 1.170 1.160 1.170 1.170 1.180 604,000 711,720 1.1783 0.721 0.714 0.721 0.721 0.727 980,645 0.7258 0.00%
2013-11-01 0 1.170 1.170 1.200 1.150 1.170 260,000 301,720 1.1605 0.721 0.721 0.739 0.708 0.721 422,132 0.7148 0.00%
2013-10-31 0 1.170 1.170 1.190 1.110 1.220 362,000 425,140 1.1744 0.721 0.721 0.733 0.684 0.751 587,738 0.7234 0.86%
2013-10-30 0 1.160 1.130 1.160 1.010 1.180 688,000 742,960 1.0799 0.714 0.696 0.714 0.622 0.727 1,117,026 0.6651 13.73%
2013-10-29 0 1.020 1.010 1.040 0.980 1.060 2,238,000 2,265,360 1.0122 0.628 0.622 0.641 0.604 0.653 3,633,582 0.6235 -9.73%
2013-10-28 0 1.130 1.090 1.130 1.060 1.190 690,000 765,800 1.1099 0.696 0.671 0.696 0.653 0.733 1,120,273 0.6836 0.00%
2013-10-25 0 1.130 1.100 1.150 1.110 1.220 846,000 980,460 1.1589 0.696 0.678 0.708 0.684 0.751 1,373,552 0.7138 -11.02%
2013-10-24 0 1.270 1.230 1.290 1.200 1.270 468,000 575,940 1.2306 0.782 0.758 0.795 0.739 0.782 759,837 0.7580 1.60%
2013-10-23 0 1.250 1.240 1.250 1.240 1.300 786,000 999,160 1.2712 0.770 0.764 0.770 0.764 0.801 1,276,137 0.7830 -5.30%
2013-10-22 0 1.320 1.280 1.320 1.320 1.350 112,000 148,740 1.3280 0.813 0.788 0.813 0.813 0.831 181,841 0.8180 -0.75%
2013-10-21 0 1.330 1.300 1.330 1.320 1.360 344,000 458,560 1.3330 0.819 0.801 0.819 0.813 0.838 558,513 0.8210 -1.48%
2013-10-18 0 1.350 1.320 1.350 1.300 1.430 486,000 641,560 1.3201 0.831 0.813 0.831 0.801 0.881 789,062 0.8131 -6.25%
2013-10-17 0 1.440 1.380 1.440 1.340 1.450 54,000 77,520 1.4356 0.887 0.850 0.887 0.825 0.893 87,674 0.8842 2.13%
2013-10-16 0 1.410 1.340 1.410 1.320 1.450 744,000 1,010,140 1.3577 0.868 0.825 0.868 0.813 0.893 1,207,947 0.8362 -2.76%
2013-10-15 0 1.450 1.430 1.480 1.400 1.510 92,000 134,040 1.4570 0.893 0.881 0.912 0.862 0.930 149,370 0.8974 -3.97%
2013-10-11 0 1.510 1.510 1.520 1.450 1.520 150,000 223,780 1.4919 0.930 0.930 0.936 0.893 0.936 243,538 0.9189 -0.66%
2013-10-10 0 1.520 1.500 1.520 1.500 1.530 350,000 527,880 1.5082 0.936 0.924 0.936 0.924 0.942 568,255 0.9289 -0.65%
2013-10-09 0 1.530 1.500 1.530 1.430 1.530 114,000 169,900 1.4904 0.942 0.924 0.942 0.881 0.942 185,089 0.9179 2.00%
2013-10-08 0 1.500 1.470 1.520 1.480 1.590 320,000 488,180 1.5256 0.924 0.905 0.936 0.912 0.979 519,547 0.9396 1.35%
2013-10-07 0 1.480 1.470 1.490 1.360 1.540 1,740,000 2,509,240 1.4421 0.912 0.905 0.918 0.838 0.949 2,825,037 0.8882 0.00%
2013-10-04 0 1.480 1.400 1.480 1.350 1.590 870,000 1,263,520 1.4523 0.912 0.862 0.912 0.831 0.979 1,412,518 0.8945 0.00%
2013-10-03 0 1.480 1.430 1.480 1.350 1.500 2,332,000 3,363,840 1.4425 0.912 0.881 0.912 0.831 0.924 3,786,199 0.8884 -1.33%
2013-10-02 0 1.500 1.450 1.500 1.450 1.500 118,000 173,860 1.4734 0.924 0.893 0.924 0.893 0.924 191,583 0.9075 -1.32%
2013-09-30 0 1.520 1.520 1.530 1.300 1.520 432,000 605,100 1.4007 0.936 0.936 0.942 0.801 0.936 701,388 0.8627 15.15%
2013-09-27 0 1.320 1.300 1.320 1.280 1.350 236,000 308,340 1.3065 0.813 0.801 0.813 0.788 0.831 383,166 0.8047 -1.49%
2013-09-26 0 1.340 1.290 1.340 1.280 1.350 320,000 420,360 1.3136 0.825 0.795 0.825 0.788 0.831 519,547 0.8091 2.29%
2013-09-25 0 1.310 1.250 1.310 1.250 1.350 238,000 307,160 1.2906 0.807 0.770 0.807 0.770 0.831 386,413 0.7949 -2.24%
2013-09-24 0 1.340 1.290 1.340 1.250 1.350 118,000 154,920 1.3129 0.825 0.795 0.825 0.770 0.831 191,583 0.8086 3.88%
2013-09-23 0 1.290 1.240 1.290 1.290 1.310 62,000 80,360 1.2961 0.795 0.764 0.795 0.795 0.807 100,662 0.7983 0.78%
2013-09-19 0 1.280 1.240 1.280 1.240 1.310 180,000 230,620 1.2812 0.788 0.764 0.788 0.764 0.807 292,245 0.7891 4.07%
2013-09-18 0 1.230 1.200 1.230 1.160 1.280 356,000 444,220 1.2478 0.758 0.739 0.758 0.714 0.788 577,996 0.7686 6.03%
2013-09-17 0 1.160 1.100 1.160 1.150 1.160 54,000 62,360 1.1548 0.714 0.678 0.714 0.708 0.714 87,674 0.7113 0.00%
2013-09-16 0 1.160 1.120 1.160 1.130 1.210 58,000 67,440 1.1628 0.714 0.690 0.714 0.696 0.745 94,168 0.7162 0.00%
2013-09-13 0 1.160 1.120 1.160 1.150 1.180 78,000 91,660 1.1751 0.714 0.690 0.714 0.708 0.727 126,640 0.7238 0.43%
2013-09-12 0 1.200 1.110 1.200 1.120 1.230 294,000 341,540 1.1617 0.711 0.658 0.711 0.664 0.729 495,931 0.6887 0.00%
2013-09-11 0 1.200 1.130 1.200 - - 0 0 - 0.711 0.670 0.711 - - 0 - 0.00%
2013-09-10 0 1.200 1.160 1.200 1.200 1.230 100,000 120,180 1.2018 0.711 0.688 0.711 0.711 0.729 168,684 0.7125 -4.00%
2013-09-09 0 1.250 1.200 1.250 1.220 1.270 194,000 240,220 1.2382 0.741 0.711 0.741 0.723 0.753 327,247 0.7341 0.00%
2013-09-06 0 1.250 1.240 1.250 1.190 1.280 170,000 206,380 1.2140 0.741 0.735 0.741 0.705 0.759 286,763 0.7197 7.76%
2013-09-05 0 1.160 1.160 1.180 1.140 1.160 40,000 46,200 1.1550 0.688 0.688 0.700 0.676 0.688 67,474 0.6847 -0.85%
2013-09-04 0 1.170 1.160 1.190 1.140 1.190 106,000 123,740 1.1674 0.694 0.688 0.705 0.676 0.705 178,805 0.6920 0.00%
2013-09-03 0 1.170 1.160 1.170 1.140 1.170 88,000 102,420 1.1639 0.694 0.688 0.694 0.676 0.694 148,442 0.6900 0.00%
2013-09-02 0 1.170 1.150 1.190 1.160 1.170 80,000 93,200 1.1650 0.694 0.682 0.705 0.688 0.694 134,947 0.6906 2.63%
2013-08-30 0 1.140 1.140 1.170 1.110 1.150 28,000 31,840 1.1371 0.676 0.676 0.694 0.658 0.682 47,232 0.6741 -2.56%
2013-08-29 0 1.170 1.150 1.170 1.110 1.170 126,000 146,520 1.1629 0.694 0.682 0.694 0.658 0.694 212,542 0.6894 -0.85%
2013-08-28 0 1.180 1.170 1.180 1.140 1.190 216,000 253,200 1.1722 0.700 0.694 0.700 0.676 0.705 364,358 0.6949 -2.48%
2013-08-27 0 1.210 1.190 1.210 1.110 1.210 1,132,000 1,326,980 1.1722 0.717 0.705 0.717 0.658 0.717 1,909,504 0.6949 6.14%
2013-08-26 0 1.140 1.100 1.140 1.010 1.140 1,050,000 1,157,740 1.1026 0.676 0.652 0.676 0.599 0.676 1,771,183 0.6537 11.76%
2013-08-23 0 1.020 1.000 1.030 0.900 1.050 1,484,000 1,416,280 0.9544 0.605 0.593 0.611 0.534 0.622 2,503,272 0.5658 10.87%
2013-08-22 0 0.920 0.870 0.920 0.920 0.920 2,000 1,840 0.9200 0.545 0.516 0.545 0.545 0.545 3,374 0.5454 6.98%
2013-08-21 0 0.860 0.850 0.860 0.860 0.860 24,000 20,640 0.8600 0.510 0.504 0.510 0.510 0.510 40,484 0.5098 0.00%
2013-08-20 0 0.860 0.860 0.890 0.850 0.860 100,000 85,800 0.8580 0.510 0.510 0.528 0.504 0.510 168,684 0.5086 -5.49%
2013-08-19 0 0.910 0.850 0.930 - - 0 0 - 0.539 0.504 0.551 - - 0 - 0.00%
2013-08-16 0 0.910 0.880 0.940 - - 4,000 3,520 0.8800 0.539 0.522 0.557 - - 6,747 0.5217 0.00%
2013-08-15 0 0.910 0.900 0.910 0.890 0.970 290,000 267,940 0.9239 0.539 0.534 0.539 0.528 0.575 489,184 0.5477 1.11%
2013-08-13 0 0.900 0.890 0.900 0.890 0.930 192,000 172,520 0.8985 0.534 0.528 0.534 0.528 0.551 323,873 0.5327 -1.10%
2013-08-12 0 0.910 0.890 0.910 0.910 0.940 50,000 45,800 0.9160 0.539 0.528 0.539 0.539 0.557 84,342 0.5430 -1.09%
2013-08-09 0 0.920 0.880 0.920 0.910 0.940 60,000 54,940 0.9157 0.545 0.522 0.545 0.539 0.557 101,210 0.5428 2.22%
2013-08-08 0 0.900 0.890 0.910 - - 0 0 - 0.534 0.528 0.539 - - 0 - 0.00%
2013-08-07 0 0.900 0.890 0.900 0.890 0.940 88,000 79,280 0.9009 0.534 0.528 0.534 0.528 0.557 148,442 0.5341 -1.10%
2013-08-06 0 0.910 0.890 0.910 0.880 0.930 162,000 145,640 0.8990 0.539 0.528 0.539 0.522 0.551 273,268 0.5330 1.11%
2013-08-05 0 0.900 0.880 0.900 0.880 0.930 154,000 139,860 0.9082 0.534 0.522 0.534 0.522 0.551 259,773 0.5384 0.00%
2013-08-02 0 0.900 0.870 0.900 0.890 0.930 144,000 129,840 0.9017 0.534 0.516 0.534 0.528 0.551 242,905 0.5345 0.00%
2013-08-01 0 0.900 0.870 0.900 0.850 0.940 414,000 367,220 0.8870 0.534 0.516 0.534 0.504 0.557 698,352 0.5258 -4.26%
2013-07-31 0 0.940 0.900 0.940 0.910 0.970 164,000 152,360 0.9290 0.557 0.534 0.557 0.539 0.575 276,642 0.5507 -3.09%
2013-07-30 0 0.970 0.900 0.970 0.930 1.000 104,000 101,180 0.9729 0.575 0.534 0.575 0.551 0.593 175,431 0.5767 -2.02%
2013-07-29 0 0.990 0.940 0.990 0.940 1.010 72,000 70,680 0.9817 0.587 0.557 0.587 0.557 0.599 121,453 0.5820 -1.98%
2013-07-26 0 1.010 0.960 1.020 0.990 1.020 64,000 64,600 1.0094 0.599 0.569 0.605 0.587 0.605 107,958 0.5984 -0.98%
2013-07-25 0 1.020 0.980 1.020 1.000 1.030 98,000 99,720 1.0176 0.605 0.581 0.605 0.593 0.611 165,310 0.6032 0.00%
2013-07-24 0 1.020 0.990 1.020 0.980 1.020 298,000 296,860 0.9962 0.605 0.587 0.605 0.581 0.605 502,679 0.5906 4.08%
2013-07-23 0 0.980 0.970 0.980 0.980 0.990 142,000 139,340 0.9813 0.581 0.575 0.581 0.581 0.587 239,531 0.5817 0.00%
2013-07-22 0 0.980 0.930 0.980 0.960 0.980 106,000 103,360 0.9751 0.581 0.551 0.581 0.569 0.581 178,805 0.5781 2.08%
2013-07-19 0 0.960 0.920 0.960 0.940 0.980 100,000 96,580 0.9658 0.569 0.545 0.569 0.557 0.581 168,684 0.5725 1.05%
2013-07-18 0 0.950 0.910 0.950 0.940 0.950 200,000 189,960 0.9498 0.563 0.539 0.563 0.557 0.563 337,368 0.5631 0.00%
2013-07-17 0 0.950 0.940 0.950 0.940 0.970 210,000 199,380 0.9494 0.563 0.557 0.563 0.557 0.575 354,237 0.5628 1.06%
2013-07-16 0 0.940 0.910 0.940 0.910 0.980 272,000 254,480 0.9356 0.557 0.539 0.557 0.539 0.581 458,821 0.5546 0.00%
2013-07-15 0 0.940 0.920 0.940 0.920 0.940 128,000 119,700 0.9352 0.557 0.545 0.557 0.545 0.557 215,916 0.5544 4.44%
2013-07-12 0 0.900 0.890 0.900 0.890 0.950 286,000 259,620 0.9078 0.534 0.528 0.534 0.528 0.563 482,436 0.5381 2.27%
2013-07-11 0 0.880 0.870 0.880 0.880 0.950 186,000 167,620 0.9012 0.522 0.516 0.522 0.522 0.563 313,752 0.5342 -7.37%
2013-07-10 0 0.950 0.900 0.950 0.940 0.970 254,000 243,640 0.9592 0.563 0.534 0.563 0.557 0.575 428,458 0.5686 -1.04%
2013-07-09 0 0.960 0.920 0.960 0.860 0.980 468,000 428,060 0.9147 0.569 0.545 0.569 0.510 0.581 789,442 0.5422 11.63%
2013-07-08 0 0.860 0.820 0.860 0.850 0.860 130,000 110,560 0.8505 0.510 0.486 0.510 0.504 0.510 219,289 0.5042 3.61%
2013-07-05 0 0.830 0.830 0.850 0.810 0.840 1,122,000 911,560 0.8124 0.492 0.492 0.504 0.480 0.498 1,892,635 0.4816 -2.35%
2013-07-04 0 0.850 0.830 0.850 0.800 0.850 372,000 311,920 0.8385 0.504 0.492 0.504 0.474 0.504 627,505 0.4971 3.66%
2013-07-03 0 0.820 0.800 0.820 0.780 0.820 228,000 181,120 0.7944 0.486 0.474 0.486 0.462 0.486 384,600 0.4709 2.50%
2013-07-02 0 0.800 0.800 0.820 0.800 0.800 240,000 192,000 0.8000 0.474 0.474 0.486 0.474 0.474 404,842 0.4743 -2.44%
2013-06-28 0 0.820 0.800 0.820 0.800 0.820 346,000 281,340 0.8131 0.486 0.474 0.486 0.474 0.486 583,647 0.4820 0.00%
2013-06-27 0 0.820 0.820 0.830 0.820 0.830 742,000 609,140 0.8209 0.486 0.486 0.492 0.486 0.492 1,251,636 0.4867 0.00%
2013-06-26 0 0.820 0.790 0.820 0.790 0.820 82,000 65,340 0.7968 0.486 0.468 0.486 0.468 0.486 138,321 0.4724 5.13%
2013-06-25 0 0.780 0.780 0.800 0.750 0.790 128,000 99,020 0.7736 0.462 0.462 0.474 0.445 0.468 215,916 0.4586 -1.27%
2013-06-24 0 0.790 0.770 0.800 0.750 0.790 498,000 382,700 0.7685 0.468 0.456 0.474 0.445 0.468 840,047 0.4556 1.28%
2013-06-21 0 0.780 0.780 0.800 0.780 0.800 120,000 95,600 0.7967 0.462 0.462 0.474 0.462 0.474 202,421 0.4723 -2.50%
2013-06-20 0 0.800 0.790 0.810 0.780 0.800 350,000 277,000 0.7914 0.474 0.468 0.480 0.462 0.474 590,394 0.4692 1.27%
2013-06-19 0 0.790 0.790 0.810 0.790 0.790 552,000 436,080 0.7900 0.468 0.468 0.480 0.468 0.468 931,136 0.4683 -1.25%
2013-06-18 0 0.800 0.800 0.820 0.800 0.820 410,000 329,900 0.8046 0.474 0.474 0.486 0.474 0.486 691,605 0.4770 -1.23%
2013-06-17 0 0.810 0.800 0.820 0.800 0.840 810,000 663,400 0.8190 0.480 0.474 0.486 0.474 0.498 1,366,341 0.4855 3.85%
2013-06-14 0 0.780 0.780 0.800 0.740 0.810 512,000 393,180 0.7679 0.462 0.462 0.474 0.439 0.480 863,663 0.4552 -2.50%
2013-06-13 0 0.800 0.800 0.810 0.770 0.810 488,000 387,020 0.7931 0.474 0.474 0.480 0.456 0.480 823,178 0.4702 -1.23%
2013-06-11 0 0.810 0.800 0.810 0.760 0.820 1,090,000 872,040 0.8000 0.480 0.474 0.480 0.451 0.486 1,838,657 0.4743 1.25%
2013-06-10 0 0.800 0.800 0.810 0.750 0.820 2,314,000 1,827,120 0.7896 0.474 0.474 0.480 0.445 0.486 3,903,350 0.4681 9.59%
2013-06-07 0 0.730 0.730 0.750 0.730 0.740 202,000 147,760 0.7315 0.433 0.433 0.445 0.433 0.439 340,742 0.4336 -1.35%
2013-06-06 0 0.740 0.710 0.730 0.710 0.760 198,000 145,040 0.7325 0.439 0.421 0.433 0.421 0.451 333,994 0.4343 4.23%
2013-06-05 0 0.710 0.710 0.730 0.680 0.710 266,000 186,360 0.7006 0.421 0.421 0.433 0.403 0.421 448,700 0.4153 0.00%
2013-06-04 0 0.710 0.690 0.710 0.700 0.780 232,000 166,300 0.7168 0.421 0.409 0.421 0.415 0.462 391,347 0.4249 0.00%
2013-06-03 0 0.710 0.710 0.720 0.700 0.710 120,000 85,000 0.7083 0.421 0.421 0.427 0.415 0.421 202,421 0.4199 -2.74%
2013-05-31 0 0.730 0.680 0.790 0.660 0.730 28,000 19,340 0.6907 0.433 0.403 0.468 0.391 0.433 47,232 0.4095 7.35%
2013-05-30 0 0.680 0.680 0.720 0.680 0.700 92,000 63,760 0.6930 0.403 0.403 0.427 0.403 0.415 155,189 0.4109 -2.86%
2013-05-29 0 0.700 0.700 0.720 0.700 0.730 74,000 52,960 0.7157 0.415 0.415 0.427 0.415 0.433 124,826 0.4243 -1.41%
2013-05-28 0 0.710 0.700 0.720 0.640 0.790 562,000 404,720 0.7201 0.421 0.415 0.427 0.379 0.468 948,005 0.4269 9.23%
2013-05-27 0 0.650 0.640 0.690 0.650 0.660 36,000 23,660 0.6572 0.385 0.379 0.409 0.385 0.391 60,726 0.3896 0.00%
2013-05-24 0 0.650 0.640 0.650 0.650 0.670 186,000 121,500 0.6532 0.385 0.379 0.385 0.385 0.397 313,752 0.3872 -4.41%
2013-05-23 0 0.680 0.670 0.680 0.680 0.680 12,000 8,160 0.6800 0.403 0.397 0.403 0.403 0.403 20,242 0.4031 0.00%
2013-05-22 0 0.680 0.680 0.710 0.680 0.680 126,000 85,680 0.6800 0.403 0.403 0.421 0.403 0.403 212,542 0.4031 -1.45%
2013-05-21 0 0.690 0.680 0.690 0.670 0.700 268,000 187,440 0.6994 0.409 0.403 0.409 0.397 0.415 452,073 0.4146 -1.43%
2013-05-20 0 0.700 0.690 0.720 0.700 0.720 338,000 238,700 0.7062 0.415 0.409 0.427 0.415 0.427 570,152 0.4187 -2.78%
2013-05-16 0 0.720 0.710 0.730 0.700 0.730 594,000 423,140 0.7124 0.427 0.421 0.433 0.415 0.433 1,001,983 0.4223 0.00%
2013-05-15 0 0.720 0.720 0.750 0.710 0.820 1,366,000 1,037,160 0.7593 0.427 0.427 0.445 0.421 0.486 2,304,225 0.4501 -13.57%
2013-05-14 0 1.050 1.030 1.040 1.030 1.080 1,664,000 1,768,660 1.0629 0.494 0.484 0.489 0.484 0.508 3,538,113 0.4999 -0.94%
2013-05-13 0 1.060 1.050 1.060 1.050 1.140 1,752,000 1,904,440 1.0870 0.499 0.494 0.499 0.494 0.536 3,725,225 0.5112 -0.93%
2013-05-10 0 1.070 1.070 1.080 1.060 1.080 900,000 967,520 1.0750 0.503 0.503 0.508 0.499 0.508 1,913,643 0.5056 -1.83%
2013-05-09 0 1.090 1.080 1.090 1.040 1.130 2,644,000 2,868,220 1.0848 0.513 0.508 0.513 0.489 0.531 5,621,858 0.5102 1.87%
2013-05-08 0 1.070 1.050 1.080 0.940 1.110 3,010,000 3,153,360 1.0476 0.503 0.494 0.508 0.442 0.522 6,400,073 0.4927 16.30%
2013-05-07 0 0.920 0.900 0.920 0.910 0.930 322,000 296,540 0.9209 0.433 0.423 0.433 0.428 0.437 684,659 0.4331 -1.08%
2013-05-06 0 0.930 0.910 0.930 0.930 0.930 14,000 13,020 0.9300 0.437 0.428 0.437 0.437 0.437 29,768 0.4374 0.00%
2013-05-03 0 0.930 0.920 0.930 0.900 0.930 488,000 446,360 0.9147 0.437 0.433 0.437 0.423 0.437 1,037,620 0.4302 3.33%
2013-05-02 0 0.900 0.880 0.900 0.910 0.910 80,000 72,800 0.9100 0.423 0.414 0.423 0.428 0.428 170,102 0.4280 1.12%
2013-04-30 0 0.890 0.890 0.910 - - 0 0 - 0.419 0.419 0.428 - - 0 - 1.14%
2013-04-29 0 0.880 0.880 0.920 0.870 0.870 8,000 6,960 0.8700 0.414 0.414 0.433 0.409 0.409 17,010 0.4092 -2.22%
2013-04-26 0 0.900 0.870 0.920 0.900 0.900 108,000 97,200 0.9000 0.423 0.409 0.433 0.423 0.423 229,637 0.4233 0.00%
2013-04-25 0 0.900 0.870 0.900 0.900 0.900 104,000 93,600 0.9000 0.423 0.409 0.423 0.423 0.423 221,132 0.4233 0.00%
2013-04-24 0 0.900 0.870 0.900 0.890 0.920 68,000 60,940 0.8962 0.423 0.409 0.423 0.419 0.433 144,586 0.4215 1.12%
2013-04-23 0 0.890 0.890 0.900 0.890 0.890 32,000 28,480 0.8900 0.419 0.419 0.423 0.419 0.419 68,041 0.4186 0.00%
2013-04-22 0 0.890 0.870 0.890 0.870 0.890 26,000 22,900 0.8808 0.419 0.409 0.419 0.409 0.419 55,283 0.4142 1.14%
2013-04-19 0 0.880 0.880 0.900 0.880 0.880 2,000 1,760 0.8800 0.414 0.414 0.423 0.414 0.414 4,253 0.4139 0.00%
2013-04-18 0 0.880 0.880 0.900 0.870 0.890 70,000 61,700 0.8814 0.414 0.414 0.423 0.409 0.419 148,839 0.4145 -1.12%
2013-04-17 0 0.890 0.880 0.890 - - 0 0 - 0.419 0.414 0.419 - - 0 - 0.00%
2013-04-16 0 0.890 0.880 0.900 0.890 0.890 208,000 185,120 0.8900 0.419 0.414 0.423 0.419 0.419 442,264 0.4186 0.00%
2013-04-15 0 0.890 0.890 0.910 0.860 0.910 698,000 614,780 0.8808 0.419 0.419 0.428 0.404 0.428 1,484,136 0.4142 -4.30%
2013-04-12 0 0.930 0.930 0.940 - - 0 0 - 0.437 0.437 0.442 - - 0 - 0.00%
2013-04-11 0 0.930 0.920 0.940 0.930 0.970 672,000 638,140 0.9496 0.437 0.433 0.442 0.437 0.456 1,428,853 0.4466 -2.11%
2013-04-10 0 0.950 0.930 0.960 0.910 0.960 856,000 795,040 0.9288 0.447 0.437 0.451 0.428 0.451 1,820,087 0.4368 4.40%
2013-04-09 0 0.910 0.910 0.920 0.900 0.970 388,000 361,020 0.9305 0.428 0.428 0.433 0.423 0.456 824,993 0.4376 3.41%
2013-04-08 0 0.880 0.870 0.880 0.880 0.880 62,000 54,560 0.8800 0.414 0.409 0.414 0.414 0.414 131,829 0.4139 0.00%
2013-04-05 0 0.880 0.880 0.900 0.880 0.900 292,000 261,500 0.8955 0.414 0.414 0.423 0.414 0.423 620,871 0.4212 -2.22%
2013-04-03 0 0.900 0.900 0.910 0.900 0.910 118,000 106,580 0.9032 0.423 0.423 0.428 0.423 0.428 250,900 0.4248 0.00%
2013-04-02 0 0.900 0.890 0.900 0.880 0.900 328,000 291,200 0.8878 0.423 0.419 0.423 0.414 0.423 697,417 0.4175 1.12%
2013-03-28 0 0.890 0.890 0.910 0.880 0.900 364,000 325,260 0.8936 0.419 0.419 0.428 0.414 0.423 773,962 0.4203 -1.11%
2013-03-27 0 0.900 0.900 0.920 0.900 0.910 476,000 430,800 0.9050 0.423 0.423 0.433 0.423 0.428 1,012,105 0.4256 0.00%
2013-03-26 0 0.900 0.890 0.910 0.850 0.910 1,242,000 1,086,460 0.8748 0.423 0.419 0.428 0.400 0.428 2,640,827 0.4114 2.27%
2013-03-25 0 0.880 0.870 0.900 0.870 0.910 1,722,000 1,528,560 0.8877 0.414 0.409 0.423 0.409 0.428 3,661,437 0.4175 -3.30%
2013-03-22 0 0.910 0.910 0.920 0.800 0.940 8,254,000 7,202,300 0.8726 0.428 0.428 0.433 0.376 0.442 17,550,232 0.4104 24.66%
2013-03-21 0 0.730 0.730 0.740 0.730 0.760 524,000 388,740 0.7419 0.343 0.343 0.348 0.343 0.357 1,114,165 0.3489 1.39%
2013-03-20 0 0.720 0.710 0.720 0.720 0.740 30,000 21,940 0.7313 0.339 0.334 0.339 0.339 0.348 63,788 0.3440 1.41%
2013-03-19 0 0.710 0.660 0.720 - - 0 0 - 0.334 0.310 0.339 - - 0 - 0.00%
2013-03-18 0 0.710 0.690 0.720 - - 0 0 - 0.334 0.325 0.339 - - 0 - 0.00%
2013-03-15 0 0.710 0.670 0.720 0.710 0.720 168,000 119,780 0.7130 0.334 0.315 0.339 0.334 0.339 357,213 0.3353 0.00%
2013-03-14 0 0.710 0.680 0.710 0.710 0.710 152,000 107,820 0.7093 0.334 0.320 0.334 0.334 0.334 323,193 0.3336 5.97%
2013-03-13 0 0.670 0.670 0.700 0.670 0.680 80,000 53,700 0.6713 0.315 0.315 0.329 0.315 0.320 170,102 0.3157 -2.90%
2013-03-12 0 0.690 0.680 0.700 0.690 0.710 108,000 76,280 0.7063 0.325 0.320 0.329 0.325 0.334 229,637 0.3322 0.00%
2013-03-11 0 0.690 0.690 0.710 0.670 0.710 226,000 155,100 0.6863 0.325 0.325 0.334 0.315 0.334 480,537 0.3228 2.99%
2013-03-08 0 0.670 0.670 0.680 0.670 0.670 14,000 9,380 0.6700 0.315 0.315 0.320 0.315 0.315 29,768 0.3151 0.00%
2013-03-07 0 0.670 0.650 0.690 0.670 0.670 20,000 13,400 0.6700 0.315 0.306 0.325 0.315 0.315 42,525 0.3151 4.69%
2013-03-06 0 0.640 0.640 0.660 0.640 0.670 54,000 35,100 0.6500 0.301 0.301 0.310 0.301 0.315 114,819 0.3057 -1.54%
2013-03-05 0 0.650 0.640 0.660 0.650 0.650 16,000 10,400 0.6500 0.306 0.301 0.310 0.306 0.306 34,020 0.3057 0.00%
2013-03-04 0 0.650 0.640 0.650 0.650 0.650 228,000 148,200 0.6500 0.306 0.301 0.306 0.306 0.306 484,790 0.3057 0.00%
2013-03-01 0 0.650 0.640 0.690 - - 0 0 - 0.306 0.301 0.325 - - 0 - 0.00%
2013-02-28 0 0.650 0.640 0.670 - - 0 0 - 0.306 0.301 0.315 - - 0 - 0.00%
2013-02-27 0 0.650 0.650 0.670 0.650 0.650 4,000 2,600 0.6500 0.306 0.306 0.315 0.306 0.306 8,505 0.3057 1.56%
2013-02-26 0 0.640 0.640 0.650 0.640 0.660 44,000 29,000 0.6591 0.301 0.301 0.306 0.301 0.310 93,556 0.3100 -3.03%
2013-02-25 0 0.660 0.660 0.690 0.660 0.660 100,000 67,600 0.6760 0.310 0.310 0.325 0.310 0.310 212,627 0.3179 0.00%
2013-02-22 0 0.660 0.660 0.680 0.660 0.670 568,000 377,120 0.6639 0.310 0.310 0.320 0.310 0.315 1,207,721 0.3123 0.00%
2013-02-21 0 0.660 0.640 0.670 0.630 0.660 384,000 247,920 0.6456 0.310 0.301 0.315 0.296 0.310 816,488 0.3036 0.00%
2013-02-20 0 0.660 0.650 0.670 0.660 0.660 24,000 15,840 0.6600 0.310 0.306 0.315 0.310 0.310 51,030 0.3104 3.13%
2013-02-19 0 0.640 0.640 0.660 0.640 0.660 238,000 154,040 0.6472 0.301 0.301 0.310 0.301 0.310 506,052 0.3044 -3.03%
2013-02-18 0 0.660 0.640 0.660 - - 0 0 - 0.310 0.301 0.310 - - 0 - 0.00%
2013-02-15 0 0.660 0.630 0.660 0.630 0.670 346,000 221,900 0.6413 0.310 0.296 0.310 0.296 0.315 735,689 0.3016 3.13%
2013-02-14 0 0.640 0.620 0.660 0.620 0.650 662,000 421,000 0.6360 0.301 0.292 0.310 0.292 0.306 1,407,591 0.2991 -1.54%
2013-02-08 0 0.650 0.650 0.670 - - 0 0 - 0.306 0.306 0.315 - - 0 - 0.00%
2013-02-07 0 0.650 0.640 0.660 0.650 0.660 350,000 227,700 0.6506 0.306 0.301 0.310 0.306 0.310 744,194 0.3060 0.00%
2013-02-06 0 0.650 0.650 0.680 - - 0 0 - 0.306 0.306 0.320 - - 0 - 0.00%
2013-02-05 0 0.650 0.650 0.670 - - 0 0 - 0.306 0.306 0.315 - - 0 - 0.00%
2013-02-04 0 0.650 0.650 0.680 0.650 0.650 4,000 2,600 0.6500 0.306 0.306 0.320 0.306 0.306 8,505 0.3057 0.00%
2013-02-01 0 0.650 0.650 0.680 0.650 0.650 2,000 1,300 0.6500 0.306 0.306 0.320 0.306 0.306 4,253 0.3057 0.00%
2013-01-31 0 0.650 0.650 0.680 0.650 0.650 2,000 1,300 0.6500 0.306 0.306 0.320 0.306 0.306 4,253 0.3057 -2.99%
2013-01-30 0 0.670 0.650 0.670 0.650 0.670 74,000 48,660 0.6576 0.315 0.306 0.315 0.306 0.315 157,344 0.3093 1.52%
2013-01-29 0 0.660 0.660 0.680 0.650 0.660 10,000 6,580 0.6580 0.310 0.310 0.320 0.306 0.310 21,263 0.3095 -1.49%
2013-01-28 0 0.670 0.660 0.690 0.660 0.670 136,000 89,780 0.6601 0.315 0.310 0.325 0.310 0.315 289,173 0.3105 -1.47%
2013-01-25 0 0.680 0.660 0.680 0.680 0.680 452,000 307,360 0.6800 0.320 0.310 0.320 0.320 0.320 961,074 0.3198 0.00%
2013-01-24 0 0.680 0.680 0.710 - - 0 0 - 0.320 0.320 0.334 - - 0 - 0.00%
2013-01-23 0 0.680 0.680 0.720 0.680 0.680 30,000 20,400 0.6800 0.320 0.320 0.339 0.320 0.320 63,788 0.3198 -1.45%
2013-01-22 0 0.690 0.690 0.710 0.690 0.690 140,000 96,600 0.6900 0.325 0.325 0.334 0.325 0.325 297,678 0.3245 0.00%
2013-01-21 0 0.690 0.690 0.700 0.680 0.700 80,000 55,600 0.6950 0.325 0.325 0.329 0.320 0.329 170,102 0.3269 -1.43%
2013-01-18 0 0.700 0.680 0.710 - - 0 0 - 0.329 0.320 0.334 - - 0 - 0.00%
2013-01-17 0 0.700 0.680 0.700 0.700 0.700 10,000 7,000 0.7000 0.329 0.320 0.329 0.329 0.329 21,263 0.3292 0.00%
2013-01-16 0 0.700 0.680 0.730 - - 0 0 - 0.329 0.320 0.343 - - 0 - 0.00%
2013-01-15 0 0.700 0.700 0.710 0.690 0.700 96,000 67,000 0.6979 0.329 0.329 0.334 0.325 0.329 204,122 0.3282 4.48%
2013-01-14 0 0.670 0.670 0.700 0.670 0.700 80,000 55,380 0.6923 0.315 0.315 0.329 0.315 0.329 170,102 0.3256 -4.29%
2013-01-11 0 0.700 0.690 0.730 0.700 0.700 144,000 100,800 0.7000 0.329 0.325 0.343 0.329 0.329 306,183 0.3292 0.00%
2013-01-10 0 0.700 0.700 0.750 0.690 0.710 260,000 182,620 0.7024 0.329 0.329 0.353 0.325 0.334 552,830 0.3303 -2.78%
2013-01-09 0 0.720 0.720 0.740 0.710 0.720 174,000 124,100 0.7132 0.339 0.339 0.348 0.334 0.339 369,971 0.3354 1.41%
2013-01-08 0 0.710 0.680 0.710 0.710 0.710 4,000 2,840 0.7100 0.334 0.320 0.334 0.334 0.334 8,505 0.3339 1.43%
2013-01-07 0 0.700 0.690 0.710 0.700 0.700 60,000 42,000 0.7000 0.329 0.325 0.334 0.329 0.329 127,576 0.3292 4.48%
2013-01-04 0 0.670 0.670 0.700 0.670 0.680 146,000 98,820 0.6768 0.315 0.315 0.329 0.315 0.320 310,435 0.3183 0.00%
2013-01-03 0 0.670 0.670 0.690 0.660 0.660 50,000 33,000 0.6600 0.315 0.315 0.325 0.310 0.310 106,313 0.3104 1.52%
2013-01-02 0 0.660 0.660 0.700 0.660 0.660 14,000 9,240 0.6600 0.310 0.310 0.329 0.310 0.310 29,768 0.3104 -2.94%
2012-12-31 0 0.680 0.650 0.700 0.680 0.680 6,000 4,080 0.6800 0.320 0.306 0.329 0.320 0.320 12,758 0.3198 0.00%
2012-12-28 0 0.680 0.680 0.690 0.650 0.700 540,000 363,260 0.6727 0.320 0.320 0.325 0.306 0.329 1,148,186 0.3164 4.62%
2012-12-27 0 0.650 0.650 0.660 0.640 0.660 130,000 84,240 0.6480 0.306 0.306 0.310 0.301 0.310 276,415 0.3048 1.56%
2012-12-24 0 0.640 0.630 0.650 0.640 0.640 50,000 32,000 0.6400 0.301 0.296 0.306 0.301 0.301 106,313 0.3010 0.00%
2012-12-21 0 0.640 0.620 0.670 0.640 0.640 2,000 1,280 0.6400 0.301 0.292 0.315 0.301 0.301 4,253 0.3010 0.00%
2012-12-20 0 0.640 0.640 0.650 0.630 0.680 96,000 61,220 0.6377 0.301 0.301 0.306 0.296 0.320 204,122 0.2999 -4.48%
2012-12-19 0 0.670 0.640 0.670 0.650 0.670 62,000 40,340 0.6506 0.315 0.301 0.315 0.306 0.315 131,829 0.3060 3.08%
2012-12-18 0 0.650 0.640 0.650 0.600 0.700 1,056,000 676,220 0.6404 0.306 0.301 0.306 0.282 0.329 2,245,341 0.3012 6.56%
2012-12-17 0 0.610 0.610 0.620 0.600 0.620 12,000 7,340 0.6117 0.287 0.287 0.292 0.282 0.292 25,515 0.2877 0.00%
2012-12-14 0 0.610 0.600 0.620 0.600 0.610 20,000 12,180 0.6090 0.287 0.282 0.292 0.282 0.287 42,525 0.2864 0.00%
2012-12-13 0 0.610 0.600 0.620 0.610 0.630 626,000 390,100 0.6232 0.287 0.282 0.292 0.287 0.296 1,331,045 0.2931 -4.69%
2012-12-12 0 0.640 0.620 0.640 0.620 0.640 46,000 29,020 0.6309 0.301 0.292 0.301 0.292 0.301 97,808 0.2967 0.00%
2012-12-11 0 0.640 0.620 0.640 0.640 0.640 2,000 1,280 0.6400 0.301 0.292 0.301 0.301 0.301 4,253 0.3010 0.00%
2012-12-10 0 0.640 0.620 0.640 0.620 0.640 228,000 144,180 0.6324 0.301 0.292 0.301 0.292 0.301 484,790 0.2974 0.00%
2012-12-07 0 0.640 0.610 0.640 0.610 0.640 178,000 111,760 0.6279 0.301 0.287 0.301 0.287 0.301 378,476 0.2953 3.23%
2012-12-06 0 0.620 0.610 0.620 0.620 0.630 6,000 3,760 0.6267 0.292 0.287 0.292 0.292 0.296 12,758 0.2947 -1.59%
2012-12-05 0 0.630 0.600 0.630 0.610 0.630 70,000 42,840 0.6120 0.296 0.282 0.296 0.287 0.296 148,839 0.2878 5.00%
2012-12-04 0 0.600 0.590 0.610 0.600 0.600 62,000 37,200 0.6000 0.282 0.277 0.287 0.282 0.282 131,829 0.2822 0.00%
2012-12-03 0 0.600 0.600 0.610 0.600 0.600 14,000 8,400 0.6000 0.282 0.282 0.287 0.282 0.282 29,768 0.2822 0.00%
2012-11-30 0 0.600 0.600 0.610 0.600 0.620 196,000 119,460 0.6095 0.282 0.282 0.287 0.282 0.292 416,749 0.2866 -1.64%
2012-11-29 0 0.610 0.610 0.620 0.610 0.630 498,000 306,720 0.6159 0.287 0.287 0.292 0.287 0.296 1,058,882 0.2897 -1.61%
2012-11-28 0 0.620 0.620 0.630 0.620 0.650 72,000 44,740 0.6214 0.292 0.292 0.296 0.292 0.306 153,091 0.2922 -3.12%
2012-11-27 0 0.640 0.610 0.640 0.610 0.650 290,000 178,960 0.6171 0.301 0.287 0.301 0.287 0.306 616,618 0.2902 0.00%
2012-11-26 0 0.640 0.600 0.640 0.620 0.640 86,000 53,360 0.6205 0.301 0.282 0.301 0.292 0.301 182,859 0.2918 4.92%
2012-11-23 0 0.610 0.590 0.610 0.590 0.610 42,000 25,020 0.5957 0.287 0.277 0.287 0.277 0.287 89,303 0.2802 0.00%
2012-11-22 0 0.610 0.600 0.610 0.610 0.610 2,000 1,220 0.6100 0.287 0.282 0.287 0.287 0.287 4,253 0.2869 0.00%
2012-11-21 0 0.610 0.610 0.620 0.590 0.650 20,000 12,240 0.6120 0.287 0.287 0.292 0.277 0.306 42,525 0.2878 -1.61%
2012-11-20 0 0.620 0.600 0.620 0.590 0.650 336,000 202,580 0.6029 0.292 0.282 0.292 0.277 0.306 714,427 0.2836 5.08%
2012-11-19 0 0.590 0.580 0.590 - - 0 0 - 0.277 0.273 0.277 - - 0 - 0.00%
2012-11-16 0 0.590 0.580 0.590 0.590 0.590 6,000 3,540 0.5900 0.277 0.273 0.277 0.277 0.277 12,758 0.2775 0.00%
2012-11-15 0 0.590 0.580 0.600 - - 0 0 - 0.277 0.273 0.282 - - 0 - 0.00%
2012-11-14 0 0.590 0.580 0.590 - - 0 0 - 0.277 0.273 0.277 - - 0 - 0.00%
2012-11-13 0 0.590 0.580 0.590 0.590 0.590 6,000 3,540 0.5900 0.277 0.273 0.277 0.277 0.277 12,758 0.2775 0.00%
2012-11-12 0 0.590 0.590 0.600 0.590 0.590 4,000 2,360 0.5900 0.277 0.277 0.282 0.277 0.277 8,505 0.2775 0.00%
2012-11-09 0 0.590 0.580 0.600 0.590 0.590 106,000 62,540 0.5900 0.277 0.273 0.282 0.277 0.277 225,385 0.2775 0.00%
2012-11-08 0 0.590 0.580 0.590 0.590 0.590 76,000 44,840 0.5900 0.277 0.273 0.277 0.277 0.277 161,597 0.2775 0.00%
2012-11-07 0 0.590 0.590 0.600 0.590 0.610 430,000 257,520 0.5989 0.277 0.277 0.282 0.277 0.287 914,296 0.2817 0.00%
2012-11-06 0 0.590 0.590 0.600 0.590 0.590 174,000 102,660 0.5900 0.277 0.277 0.282 0.277 0.277 369,971 0.2775 1.72%
2012-11-05 0 0.580 0.580 0.600 0.580 0.590 110,000 64,800 0.5891 0.273 0.273 0.282 0.273 0.277 233,890 0.2771 -1.69%
2012-11-02 0 0.590 0.580 0.600 0.590 0.590 20,000 11,800 0.5900 0.277 0.273 0.282 0.277 0.277 42,525 0.2775 0.00%
2012-11-01 0 0.590 0.580 0.600 0.590 0.600 208,000 123,660 0.5945 0.277 0.273 0.282 0.277 0.282 442,264 0.2796 0.00%
2012-10-31 0 0.590 0.570 0.590 0.590 0.590 106,000 62,540 0.5900 0.277 0.268 0.277 0.277 0.277 225,385 0.2775 0.00%
2012-10-30 0 0.590 0.560 0.590 0.570 0.590 274,000 157,860 0.5761 0.277 0.263 0.277 0.268 0.277 582,598 0.2710 3.51%
2012-10-29 0 0.570 0.570 0.590 0.560 0.610 500,000 297,140 0.5943 0.268 0.268 0.277 0.263 0.287 1,063,135 0.2795 -3.39%
2012-10-26 0 0.590 0.590 0.600 0.590 0.610 70,000 42,300 0.6043 0.277 0.277 0.282 0.277 0.287 148,839 0.2842 -1.67%
2012-10-25 0 0.600 0.600 0.610 0.600 0.610 492,000 296,700 0.6030 0.282 0.282 0.287 0.282 0.287 1,046,125 0.2836 -1.64%
2012-10-24 0 0.610 0.600 0.610 0.590 0.610 244,000 147,060 0.6027 0.287 0.282 0.287 0.277 0.287 518,810 0.2835 0.00%
2012-10-22 0 0.610 0.600 0.610 0.610 0.610 200,000 122,000 0.6100 0.287 0.282 0.287 0.287 0.287 425,254 0.2869 0.00%
2012-10-19 0 0.610 0.600 0.610 0.610 0.620 200,000 123,100 0.6155 0.287 0.282 0.287 0.287 0.292 425,254 0.2895 -4.69%
2012-10-18 0 0.640 0.620 0.640 0.610 0.650 434,000 280,100 0.6454 0.301 0.292 0.301 0.287 0.306 922,801 0.3035 0.00%
2012-10-17 0 0.640 0.640 0.650 0.630 0.630 148,000 93,240 0.6300 0.301 0.301 0.306 0.296 0.296 314,688 0.2963 -1.54%
2012-10-16 0 0.650 0.620 0.650 - - 0 0 - 0.306 0.292 0.306 - - 0 - 0.00%
2012-10-15 0 0.650 0.620 0.650 - - 0 0 - 0.306 0.292 0.306 - - 0 - 0.00%
2012-10-12 0 0.650 0.620 0.650 - - 0 0 - 0.306 0.292 0.306 - - 0 - 0.00%
2012-10-11 0 0.650 0.620 0.650 - - 0 0 - 0.306 0.292 0.306 - - 0 - 0.00%
2012-10-10 0 0.650 0.620 0.650 0.650 0.650 2,000 1,300 0.6500 0.306 0.292 0.306 0.306 0.306 4,253 0.3057 1.56%
2012-10-09 0 0.640 0.610 0.640 - - 0 0 - 0.301 0.287 0.301 - - 0 - 0.00%
2012-10-08 0 0.640 0.600 0.640 0.600 0.640 4,000 2,480 0.6200 0.301 0.282 0.301 0.282 0.301 8,505 0.2916 1.59%
2012-10-05 0 0.630 0.600 0.650 0.630 0.630 218,000 137,340 0.6300 0.296 0.282 0.306 0.296 0.296 463,527 0.2963 5.00%
2012-10-04 0 0.600 0.600 0.620 0.600 0.600 36,000 21,600 0.6000 0.282 0.282 0.292 0.282 0.282 76,546 0.2822 -1.64%
2012-10-03 0 0.610 0.610 0.620 0.610 0.630 80,000 49,400 0.6175 0.287 0.287 0.292 0.287 0.296 170,102 0.2904 0.00%
2012-09-28 0 0.610 0.610 0.640 0.610 0.610 42,000 25,620 0.6100 0.287 0.287 0.301 0.287 0.287 89,303 0.2869 -1.61%
2012-09-27 0 0.620 0.610 0.620 0.620 0.620 20,000 12,400 0.6200 0.292 0.287 0.292 0.292 0.292 42,525 0.2916 0.00%
2012-09-26 0 0.620 0.600 0.620 - - 0 0 - 0.292 0.282 0.292 - - 0 - 0.00%
2012-09-25 0 0.620 0.610 0.630 - - 0 0 - 0.292 0.287 0.296 - - 0 - 0.00%
2012-09-24 0 0.620 0.620 0.630 0.610 0.620 80,000 49,000 0.6125 0.292 0.292 0.296 0.287 0.292 170,102 0.2881 -0.80%
2012-09-21 0 0.670 0.670 0.680 0.660 0.670 108,000 71,660 0.6635 0.294 0.294 0.298 0.290 0.294 246,171 0.2911 0.00%
2012-09-20 0 0.670 0.650 0.690 - - 0 0 - 0.294 0.285 0.303 - - 0 - 0.00%
2012-09-19 0 0.670 0.670 0.690 0.670 0.690 60,000 40,320 0.6720 0.294 0.294 0.303 0.294 0.303 136,762 0.2948 1.52%
2012-09-18 0 0.660 0.650 0.660 0.660 0.660 12,000 7,920 0.6600 0.290 0.285 0.290 0.290 0.290 27,352 0.2896 1.54%
2012-09-17 0 0.650 0.650 0.660 0.640 0.660 412,000 271,740 0.6596 0.285 0.285 0.290 0.281 0.290 939,097 0.2894 -1.52%
2012-09-14 0 0.660 0.640 0.660 0.630 0.660 134,000 87,760 0.6549 0.290 0.281 0.290 0.276 0.290 305,434 0.2873 0.00%
2012-09-13 0 0.660 0.650 0.670 - - 0 0 - 0.290 0.285 0.294 - - 0 - 0.00%
2012-09-12 0 0.660 0.650 0.660 0.660 0.660 54,000 35,640 0.6600 0.290 0.285 0.290 0.290 0.290 123,086 0.2896 0.00%
2012-09-11 0 0.660 0.660 0.680 0.660 0.660 256,000 168,960 0.6600 0.290 0.290 0.298 0.290 0.290 583,517 0.2896 1.54%
2012-09-10 0 0.650 0.620 0.650 0.640 0.650 150,000 97,000 0.6467 0.285 0.272 0.285 0.281 0.285 341,904 0.2837 0.00%
2012-09-07 0 0.650 0.650 0.660 0.620 0.630 26,000 16,320 0.6277 0.285 0.285 0.290 0.272 0.276 59,263 0.2754 0.00%
2012-09-06 0 0.650 0.650 0.660 - - 0 0 - 0.285 0.285 0.290 - - 0 - 6.56%
2012-09-05 0 0.610 0.600 0.670 0.610 0.660 64,000 41,540 0.6491 0.268 0.263 0.294 0.268 0.290 145,879 0.2848 -6.15%
2012-09-04 0 0.650 0.620 0.660 - - 0 0 - 0.285 0.272 0.290 - - 0 - 0.00%
2012-09-03 0 0.650 0.640 0.650 - - 0 0 - 0.285 0.281 0.285 - - 0 - -1.52%
2012-08-31 0 0.660 0.620 0.660 - - 0 0 - 0.290 0.272 0.290 - - 0 - 0.00%
2012-08-30 0 0.660 0.620 0.660 - - 0 0 - 0.290 0.272 0.290 - - 0 - 0.00%
2012-08-29 0 0.660 0.650 0.660 0.650 0.680 1,188,000 780,560 0.6570 0.290 0.285 0.290 0.285 0.298 2,707,881 0.2883 10.00%
2012-08-28 0 0.600 0.540 0.600 0.600 0.600 102,000 61,200 0.6000 0.263 0.237 0.263 0.263 0.263 232,495 0.2632 1.69%
2012-08-27 0 0.590 0.540 0.600 - - 0 0 - 0.259 0.237 0.263 - - 0 - 0.00%
2012-08-24 0 0.590 0.540 0.600 - - 0 0 - 0.259 0.237 0.263 - - 0 - 0.00%
2012-08-23 0 0.590 0.540 0.590 - - 0 0 - 0.259 0.237 0.259 - - 0 - 0.00%
2012-08-22 0 0.590 0.560 0.610 - - 0 0 - 0.259 0.246 0.268 - - 0 - 0.00%
2012-08-21 0 0.590 0.580 0.600 0.530 0.590 122,000 69,680 0.5711 0.259 0.254 0.263 0.233 0.259 278,082 0.2506 -3.28%
2012-08-20 0 0.610 0.530 0.630 0.610 0.610 170,000 103,700 0.6100 0.268 0.233 0.276 0.268 0.268 387,491 0.2676 3.39%
2012-08-17 0 0.590 0.550 0.590 - - 0 0 - 0.259 0.241 0.259 - - 0 - -1.67%
2012-08-16 0 0.600 0.550 0.610 - - 0 0 - 0.263 0.241 0.268 - - 0 - 0.00%
2012-08-15 0 0.600 0.550 0.600 - - 0 0 - 0.263 0.241 0.263 - - 0 - 0.00%
2012-08-14 0 0.600 0.540 0.600 - - 0 0 - 0.263 0.237 0.263 - - 0 - 0.00%
2012-08-13 0 0.600 0.540 0.600 - - 0 0 - 0.263 0.237 0.263 - - 0 - 0.00%
2012-08-10 0 0.600 0.540 0.600 0.600 0.600 8,000 4,800 0.6000 0.263 0.237 0.263 0.263 0.263 18,235 0.2632 0.00%
2012-08-09 0 0.600 0.580 0.600 - - 0 0 - 0.263 0.254 0.263 - - 0 - 0.00%
2012-08-08 0 0.600 0.580 0.600 - - 0 0 - 0.263 0.254 0.263 - - 0 - 0.00%
2012-08-07 0 0.600 0.570 0.600 0.600 0.600 320,000 192,200 0.6006 0.263 0.250 0.263 0.263 0.263 729,396 0.2635 1.69%
2012-08-06 0 0.590 0.580 0.590 0.570 0.590 70,000 40,900 0.5843 0.259 0.254 0.259 0.250 0.259 159,555 0.2563 7.27%
2012-08-03 0 0.550 0.550 0.570 0.495 0.600 250,000 137,900 0.5516 0.241 0.241 0.250 0.217 0.263 569,840 0.2420 -8.33%
2012-08-02 0 0.600 0.600 0.610 0.560 0.600 530,000 315,160 0.5946 0.263 0.263 0.268 0.246 0.263 1,208,062 0.2609 3.45%
2012-08-01 0 0.580 0.520 0.580 0.490 0.580 330,000 171,100 0.5185 0.254 0.228 0.254 0.215 0.254 752,189 0.2275 18.37%
2012-07-31 0 0.490 0.490 0.500 0.490 0.490 10,000 4,900 0.4900 0.215 0.215 0.219 0.215 0.215 22,794 0.2150 -2.00%
2012-07-30 0 0.500 0.490 0.500 0.500 0.500 142,000 71,000 0.5000 0.219 0.215 0.219 0.219 0.219 323,669 0.2194 0.00%
2012-07-27 0 0.500 0.485 0.500 0.500 0.500 60,000 30,000 0.5000 0.219 0.213 0.219 0.219 0.219 136,762 0.2194 4.17%
2012-07-26 0 0.480 0.480 0.500 0.480 0.490 130,000 63,500 0.4885 0.211 0.211 0.219 0.211 0.215 296,317 0.2143 -2.04%
2012-07-25 0 0.490 0.490 0.495 0.490 0.490 130,000 64,700 0.4977 0.215 0.215 0.217 0.215 0.215 296,317 0.2183 -2.00%
2012-07-24 0 0.500 0.490 0.500 - - 0 0 - 0.219 0.215 0.219 - - 0 - 0.00%
2012-07-23 0 0.500 0.490 0.500 0.500 0.500 56,000 28,000 0.5000 0.219 0.215 0.219 0.219 0.219 127,644 0.2194 0.00%
2012-07-20 0 0.500 0.490 0.500 0.510 0.510 24,000 12,240 0.5100 0.219 0.215 0.219 0.224 0.224 54,705 0.2237 0.00%
2012-07-19 0 0.500 0.490 0.520 0.500 0.520 542,000 271,280 0.5005 0.219 0.215 0.228 0.219 0.228 1,235,414 0.2196 -3.85%
2012-07-18 0 0.520 0.485 0.520 0.490 0.520 574,000 284,880 0.4963 0.228 0.213 0.228 0.215 0.228 1,308,353 0.2177 5.05%
2012-07-17 0 0.495 0.480 0.495 0.480 0.500 414,000 205,520 0.4964 0.217 0.211 0.217 0.211 0.219 943,656 0.2178 3.13%
2012-07-16 0 0.480 0.480 0.495 0.475 0.480 48,000 22,940 0.4779 0.211 0.211 0.217 0.208 0.211 109,409 0.2097 0.00%
2012-07-13 0 0.480 0.475 0.500 0.480 0.485 110,000 53,250 0.4841 0.211 0.208 0.219 0.211 0.213 250,730 0.2124 -3.03%
2012-07-12 0 0.495 0.485 0.510 - - 0 0 - 0.217 0.213 0.224 - - 0 - 0.00%
2012-07-11 0 0.495 0.485 0.500 - - 0 0 - 0.217 0.213 0.219 - - 0 - 0.00%
2012-07-10 0 0.495 0.485 0.500 0.485 0.500 274,000 135,690 0.4952 0.217 0.213 0.219 0.213 0.219 624,545 0.2173 0.00%
2012-07-09 0 0.495 0.480 0.495 0.495 0.510 70,000 34,800 0.4971 0.217 0.211 0.217 0.217 0.224 159,555 0.2181 -1.00%
2012-07-06 0 0.500 0.495 0.510 - - 0 0 - 0.219 0.217 0.224 - - 0 - 0.00%
2012-07-05 0 0.500 0.490 0.500 0.500 0.510 298,000 149,580 0.5019 0.219 0.215 0.219 0.219 0.224 679,250 0.2202 -3.85%
2012-07-04 0 0.520 0.510 0.530 - - 0 0 - 0.228 0.224 0.233 - - 0 - 0.00%
2012-07-03 0 0.520 0.510 0.530 0.500 0.520 224,000 116,000 0.5179 0.228 0.224 0.233 0.219 0.228 510,577 0.2272 4.00%
2012-06-29 0 0.500 0.500 0.520 0.500 0.500 34,000 17,200 0.5059 0.219 0.219 0.228 0.219 0.219 77,498 0.2219 0.00%
2012-06-28 0 0.500 0.500 0.520 0.500 0.500 50,000 25,000 0.5000 0.219 0.219 0.228 0.219 0.219 113,968 0.2194 -1.96%
2012-06-27 0 0.510 0.500 0.520 0.500 0.510 158,000 80,000 0.5063 0.224 0.219 0.228 0.219 0.224 360,139 0.2221 2.00%
2012-06-26 0 0.500 0.495 0.500 0.500 0.500 110,000 55,000 0.5000 0.219 0.217 0.219 0.219 0.219 250,730 0.2194 1.01%
2012-06-25 0 0.495 0.495 0.500 0.480 0.510 198,000 99,120 0.5006 0.217 0.217 0.219 0.211 0.224 451,314 0.2196 -6.60%
2012-06-22 0 0.530 0.510 0.530 - - 0 0 - 0.233 0.224 0.233 - - 0 - -3.64%
2012-06-21 0 0.550 0.510 0.550 0.520 0.550 116,000 60,500 0.5216 0.241 0.224 0.241 0.228 0.241 264,406 0.2288 5.77%
2012-06-20 0 0.520 0.520 0.540 0.520 0.550 48,000 25,620 0.5338 0.228 0.228 0.237 0.228 0.241 109,409 0.2342 -5.45%
2012-06-19 0 0.550 0.520 0.550 - - 0 0 - 0.241 0.228 0.241 - - 0 - 0.00%
2012-06-18 0 0.550 0.520 0.550 0.550 0.550 40,000 22,000 0.5500 0.241 0.228 0.241 0.241 0.241 91,174 0.2413 3.77%
2012-06-15 0 0.530 0.520 0.550 - - 0 0 - 0.233 0.228 0.241 - - 0 - 0.00%
2012-06-14 0 0.530 0.510 0.550 - - 0 0 - 0.233 0.224 0.241 - - 0 - 0.00%
2012-06-13 0 0.530 0.510 0.540 0.530 0.540 204,000 109,160 0.5351 0.233 0.224 0.237 0.233 0.237 464,990 0.2348 -1.85%
2012-06-12 0 0.540 0.510 0.540 - - 0 0 - 0.237 0.224 0.237 - - 0 - 0.00%
2012-06-11 0 0.540 0.510 0.550 - - 0 0 - 0.237 0.224 0.241 - - 0 - 0.00%
2012-06-08 0 0.540 0.510 0.540 - - 0 0 - 0.237 0.224 0.237 - - 0 - 0.00%
2012-06-07 0 0.540 0.500 0.540 - - 0 0 - 0.237 0.219 0.237 - - 0 - 0.00%
2012-06-06 0 0.540 0.510 0.540 - - 0 0 - 0.237 0.224 0.237 - - 0 - 0.00%
2012-06-05 0 0.540 0.510 0.540 - - 0 0 - 0.237 0.224 0.237 - - 0 - 0.00%
2012-06-04 0 0.540 0.500 0.540 0.490 0.540 70,000 35,280 0.5040 0.237 0.219 0.237 0.215 0.237 159,555 0.2211 1.89%
2012-06-01 0 0.530 0.510 0.530 - - 0 0 - 0.233 0.224 0.233 - - 0 - -1.85%
2012-05-31 0 0.540 0.540 0.550 0.540 0.550 50,000 27,140 0.5428 0.237 0.237 0.241 0.237 0.241 113,968 0.2381 -1.82%
2012-05-30 0 0.550 0.520 0.550 0.550 0.550 2,000 1,100 0.5500 0.241 0.228 0.241 0.241 0.241 4,559 0.2413 1.85%
2012-05-29 0 0.540 0.530 0.540 0.540 0.540 68,000 36,720 0.5400 0.237 0.233 0.237 0.237 0.237 154,997 0.2369 0.00%
2012-05-28 0 0.540 0.520 0.540 0.520 0.540 386,000 202,440 0.5245 0.237 0.228 0.237 0.228 0.237 879,834 0.2301 -3.57%
2012-05-25 0 0.560 0.540 0.560 0.530 0.590 462,000 252,740 0.5471 0.246 0.237 0.246 0.233 0.259 1,053,065 0.2400 -3.45%
2012-05-24 0 0.580 0.560 0.590 0.560 0.620 1,502,000 877,500 0.5842 0.254 0.246 0.259 0.246 0.272 3,423,601 0.2563 -12.12%
2012-05-23 0 0.660 0.640 0.660 0.640 0.660 70,000 46,040 0.6577 0.290 0.281 0.290 0.281 0.290 159,555 0.2886 0.00%
2012-05-22 0 0.660 0.640 0.660 - - 0 0 - 0.290 0.281 0.290 - - 0 - 0.00%
2012-05-21 0 0.660 0.640 0.660 0.660 0.660 6,000 3,960 0.6600 0.290 0.281 0.290 0.290 0.290 13,676 0.2896 3.13%
2012-05-18 0 0.640 0.640 0.650 0.640 0.650 100,000 64,700 0.6470 0.281 0.281 0.285 0.281 0.285 227,936 0.2839 -3.03%
2012-05-17 0 0.660 0.640 0.680 0.660 0.680 128,000 85,480 0.6678 0.290 0.281 0.298 0.290 0.298 291,758 0.2930 3.13%
2012-05-16 0 0.640 0.620 0.650 0.630 0.650 140,000 89,900 0.6421 0.281 0.272 0.285 0.276 0.285 319,111 0.2817 -5.88%
2012-05-15 0 0.680 0.640 0.690 0.680 0.680 100,000 68,000 0.6800 0.298 0.281 0.303 0.298 0.298 227,936 0.2983 0.00%
2012-05-14 0 0.680 0.630 0.680 0.680 0.690 60,000 41,000 0.6833 0.298 0.276 0.298 0.298 0.303 136,762 0.2998 -2.86%
2012-05-11 0 0.700 0.680 0.700 0.700 0.710 22,000 15,440 0.7018 0.307 0.298 0.307 0.307 0.311 50,146 0.3079 0.29%
2012-05-10 0 0.760 0.750 0.760 0.740 0.780 408,000 312,800 0.7667 0.306 0.302 0.306 0.298 0.314 1,012,585 0.3089 -1.30%
2012-05-09 0 0.770 0.770 0.780 0.770 0.780 260,000 201,500 0.7750 0.310 0.310 0.314 0.310 0.314 645,275 0.3123 -3.75%
2012-05-08 0 0.800 0.800 0.820 0.780 0.800 294,000 233,100 0.7929 0.322 0.322 0.330 0.314 0.322 729,657 0.3195 2.56%
2012-05-07 0 0.780 0.750 0.780 0.780 0.780 96,000 74,880 0.7800 0.314 0.302 0.314 0.314 0.314 238,255 0.3143 0.00%
2012-05-04 0 0.780 0.760 0.780 0.780 0.780 220,000 170,400 0.7745 0.314 0.306 0.314 0.314 0.314 546,002 0.3121 0.00%
2012-05-03 0 0.780 0.780 0.800 0.760 0.780 122,000 94,760 0.7767 0.314 0.314 0.322 0.306 0.314 302,783 0.3130 2.63%
2012-05-02 0 0.760 0.750 0.760 0.780 0.780 50,000 39,000 0.7800 0.306 0.302 0.306 0.314 0.314 124,091 0.3143 0.00%
2012-04-30 0 0.760 0.750 0.780 0.760 0.780 300,000 229,940 0.7665 0.306 0.302 0.314 0.306 0.314 744,548 0.3088 0.00%
2012-04-27 0 0.760 0.750 0.780 0.760 0.770 180,000 137,800 0.7656 0.306 0.302 0.314 0.306 0.310 446,729 0.3085 0.00%
2012-04-26 0 0.760 0.760 0.770 0.760 0.760 58,000 44,080 0.7600 0.306 0.306 0.310 0.306 0.306 143,946 0.3062 -1.30%
2012-04-25 0 0.770 0.740 0.770 - - 0 0 - 0.310 0.298 0.310 - - 0 - -1.28%
2012-04-24 0 0.780 0.780 0.790 0.750 0.780 426,000 323,720 0.7599 0.314 0.314 0.318 0.302 0.314 1,057,258 0.3062 5.41%
2012-04-23 0 0.740 0.740 0.750 0.740 0.740 442,000 327,080 0.7400 0.298 0.298 0.302 0.298 0.298 1,096,967 0.2982 0.00%
2012-04-20 0 0.740 0.730 0.750 0.740 0.750 146,000 108,140 0.7407 0.298 0.294 0.302 0.298 0.302 362,347 0.2984 0.00%
2012-04-19 0 0.740 0.730 0.750 - - 0 0 - 0.298 0.294 0.302 - - 0 - 0.00%
2012-04-18 0 0.740 0.730 0.750 - - 0 0 - 0.298 0.294 0.302 - - 0 - 0.00%
2012-04-17 0 0.740 0.730 0.740 0.710 0.740 156,000 114,700 0.7353 0.298 0.294 0.298 0.286 0.298 387,165 0.2963 1.37%
2012-04-16 0 0.730 0.720 0.740 0.730 0.730 12,000 8,760 0.7300 0.294 0.290 0.298 0.294 0.294 29,782 0.2941 0.00%
2012-04-13 0 0.730 0.720 0.730 0.710 0.750 718,000 522,000 0.7270 0.294 0.290 0.294 0.286 0.302 1,781,951 0.2929 2.82%
2012-04-12 0 0.710 0.710 0.720 0.690 0.740 432,000 306,020 0.7084 0.286 0.286 0.290 0.278 0.298 1,072,149 0.2854 -4.05%
2012-04-11 0 0.740 0.740 0.750 0.730 0.740 342,000 251,400 0.7351 0.298 0.298 0.302 0.294 0.298 848,785 0.2962 -1.33%
2012-04-10 0 0.750 0.740 0.750 0.730 0.750 160,000 118,780 0.7424 0.302 0.298 0.302 0.294 0.302 397,092 0.2991 0.00%
2012-04-05 0 0.750 0.740 0.750 0.750 0.750 302,000 226,500 0.7500 0.302 0.298 0.302 0.302 0.302 749,512 0.3022 -1.32%
2012-04-03 0 0.760 0.750 0.760 0.760 0.760 130,000 98,800 0.7600 0.306 0.302 0.306 0.306 0.306 322,637 0.3062 1.33%
2012-04-02 0 0.750 0.750 0.760 0.730 0.770 526,000 389,400 0.7403 0.302 0.302 0.306 0.294 0.310 1,305,441 0.2983 -3.85%
2012-03-30 0 0.780 0.760 0.780 0.770 0.780 332,000 258,120 0.7775 0.314 0.306 0.314 0.310 0.314 823,966 0.3133 2.63%
2012-03-29 0 0.760 0.750 0.770 0.750 0.770 618,000 467,900 0.7571 0.306 0.302 0.310 0.302 0.310 1,533,769 0.3051 0.00%
2012-03-28 0 0.760 0.760 0.780 0.750 0.810 5,706,000 4,491,000 0.7871 0.306 0.306 0.314 0.302 0.326 14,161,300 0.3171 -10.59%
2012-03-27 0 0.850 0.830 0.860 0.830 0.850 544,000 461,140 0.8477 0.342 0.334 0.347 0.334 0.342 1,350,113 0.3416 3.66%
2012-03-26 0 0.820 0.810 0.830 0.800 0.820 408,000 327,100 0.8017 0.330 0.326 0.334 0.322 0.330 1,012,585 0.3230 0.00%
2012-03-23 0 0.820 0.810 0.820 0.820 0.840 150,000 123,600 0.8240 0.330 0.326 0.330 0.330 0.338 372,274 0.3320 -2.38%
2012-03-22 0 0.840 0.820 0.850 0.810 0.850 542,000 448,580 0.8276 0.338 0.330 0.342 0.326 0.342 1,345,150 0.3335 -1.18%
2012-03-21 0 0.850 0.820 0.850 0.840 0.850 120,000 101,800 0.8483 0.342 0.330 0.342 0.338 0.342 297,819 0.3418 0.00%
2012-03-20 0 0.850 0.810 0.850 0.830 0.850 236,000 198,000 0.8390 0.342 0.326 0.342 0.334 0.342 585,711 0.3381 0.00%
2012-03-19 0 0.850 0.810 0.860 0.840 0.850 330,000 279,640 0.8474 0.342 0.326 0.347 0.338 0.342 819,003 0.3414 1.19%
2012-03-16 0 0.840 0.820 0.840 0.790 0.840 254,000 205,360 0.8085 0.338 0.330 0.338 0.318 0.338 630,384 0.3258 1.20%
2012-03-15 0 0.830 0.810 0.830 0.850 0.850 2,000 1,700 0.8500 0.334 0.326 0.334 0.342 0.342 4,964 0.3425 1.22%
2012-03-14 0 0.820 0.810 0.840 0.820 0.820 60,000 49,200 0.8200 0.330 0.326 0.338 0.330 0.330 148,910 0.3304 -1.20%
2012-03-13 0 0.830 0.800 0.830 0.810 0.830 4,000 3,280 0.8200 0.334 0.322 0.334 0.326 0.334 9,927 0.3304 1.22%
2012-03-12 0 0.820 0.810 0.820 0.800 0.840 200,000 163,780 0.8189 0.330 0.326 0.330 0.322 0.338 496,365 0.3300 -2.38%
2012-03-09 0 0.840 0.840 0.850 0.830 0.850 322,000 269,760 0.8378 0.338 0.338 0.342 0.334 0.342 799,148 0.3376 1.20%
2012-03-08 0 0.830 0.830 0.850 0.830 0.850 578,000 479,780 0.8301 0.334 0.334 0.342 0.334 0.342 1,434,496 0.3345 -2.35%
2012-03-07 0 0.850 0.810 0.850 0.820 0.860 284,000 233,940 0.8237 0.342 0.326 0.342 0.330 0.347 704,839 0.3319 2.41%
2012-03-06 0 0.830 0.810 0.830 0.810 0.850 1,216,000 1,013,920 0.8338 0.334 0.326 0.334 0.326 0.342 3,017,901 0.3360 -5.68%
2012-03-05 0 0.880 0.870 0.880 0.860 0.900 1,358,000 1,189,680 0.8761 0.355 0.351 0.355 0.347 0.363 3,370,320 0.3530 1.15%
2012-03-02 0 0.870 0.860 0.870 0.790 0.930 4,487,000 3,932,940 0.8765 0.351 0.347 0.351 0.318 0.375 11,135,954 0.3532 12.99%
2012-03-01 0 0.770 0.760 0.770 0.760 0.770 212,000 163,020 0.7690 0.310 0.306 0.310 0.306 0.310 526,147 0.3098 2.67%
2012-02-29 0 0.750 0.730 0.750 0.710 0.750 562,467 408,517 0.7263 0.302 0.294 0.302 0.286 0.302 1,395,945 0.2926 1.35%
2012-02-28 0 0.740 0.740 0.770 0.730 0.750 64,000 47,720 0.7456 0.298 0.298 0.310 0.294 0.302 158,837 0.3004 -2.63%
2012-02-27 0 0.760 0.730 0.770 0.760 0.770 648,000 495,740 0.7650 0.306 0.294 0.310 0.306 0.310 1,608,223 0.3083 2.70%
2012-02-24 0 0.740 0.740 0.760 0.730 0.760 120,000 90,220 0.7518 0.298 0.298 0.306 0.294 0.306 297,819 0.3029 -2.63%
2012-02-23 0 0.760 0.750 0.770 0.760 0.770 496,000 380,000 0.7661 0.306 0.302 0.310 0.306 0.310 1,230,986 0.3087 -1.30%
2012-02-22 0 0.770 0.770 0.780 0.760 0.770 558,000 427,640 0.7664 0.310 0.310 0.314 0.306 0.310 1,384,859 0.3088 1.32%
2012-02-21 0 0.760 0.760 0.770 0.760 0.790 1,054,000 814,760 0.7730 0.306 0.306 0.310 0.306 0.318 2,615,845 0.3115 -2.56%
2012-02-20 0 0.780 0.780 0.800 0.760 0.840 1,988,000 1,582,480 0.7960 0.314 0.314 0.322 0.306 0.338 4,933,870 0.3207 4.00%
2012-02-17 0 0.750 0.740 0.750 0.750 0.770 980,000 743,040 0.7582 0.302 0.298 0.302 0.302 0.310 2,432,190 0.3055 -2.60%
2012-02-16 0 0.770 0.760 0.770 0.770 0.770 126,000 97,020 0.7700 0.310 0.306 0.310 0.310 0.310 312,710 0.3103 0.00%
2012-02-15 0 0.770 0.760 0.770 0.750 0.790 2,272,000 1,733,600 0.7630 0.310 0.306 0.310 0.302 0.318 5,638,709 0.3074 2.67%
2012-02-14 0 0.750 0.740 0.750 0.750 0.750 120,000 90,000 0.7500 0.302 0.298 0.302 0.302 0.302 297,819 0.3022 0.00%
2012-02-13 0 0.750 0.740 0.750 0.750 0.750 60,000 45,000 0.7500 0.302 0.298 0.302 0.302 0.302 148,910 0.3022 0.00%
2012-02-10 0 0.750 0.730 0.750 0.750 0.750 960,000 719,900 0.7499 0.302 0.294 0.302 0.302 0.302 2,382,553 0.3022 0.00%
2012-02-09 0 0.750 0.730 0.750 0.730 0.750 232,000 171,400 0.7388 0.302 0.294 0.302 0.294 0.302 575,784 0.2977 0.00%
2012-02-08 0 0.750 0.730 0.750 0.720 0.750 330,000 246,900 0.7482 0.302 0.294 0.302 0.290 0.302 819,003 0.3015 0.00%
2012-02-07 0 0.750 0.730 0.750 0.750 0.750 14,000 10,500 0.7500 0.302 0.294 0.302 0.302 0.302 34,746 0.3022 0.00%
2012-02-06 0 0.750 0.740 0.750 0.750 0.780 1,032,000 778,140 0.7540 0.302 0.298 0.302 0.302 0.314 2,561,245 0.3038 0.00%
2012-02-03 0 0.750 0.730 0.750 0.750 0.750 724,000 543,000 0.7500 0.302 0.294 0.302 0.302 0.302 1,796,842 0.3022 0.00%
2012-02-02 0 0.750 0.720 0.750 0.750 0.750 130,000 97,500 0.7500 0.302 0.290 0.302 0.302 0.302 322,637 0.3022 0.00%
2012-02-01 0 0.750 0.730 0.750 0.750 0.750 30,000 22,500 0.7500 0.302 0.294 0.302 0.302 0.302 74,455 0.3022 0.00%
2012-01-31 0 0.750 0.740 0.750 0.750 0.750 120,000 90,000 0.7500 0.302 0.298 0.302 0.302 0.302 297,819 0.3022 1.35%
2012-01-30 0 0.740 0.730 0.750 0.740 0.740 4,000 2,940 0.7350 0.298 0.294 0.302 0.298 0.298 9,927 0.2962 -1.33%
2012-01-27 0 0.750 0.730 0.750 0.750 0.750 20,000 15,000 0.7500 0.302 0.294 0.302 0.302 0.302 49,637 0.3022 1.35%
2012-01-26 0 0.740 0.730 0.750 - - 0 0 - 0.298 0.294 0.302 - - 0 - 0.00%
2012-01-20 0 0.740 0.720 0.750 - - 0 0 - 0.298 0.290 0.302 - - 0 - 0.00%
2012-01-19 0 0.740 0.720 0.750 0.740 0.750 102,000 75,500 0.7402 0.298 0.290 0.302 0.298 0.302 253,146 0.2982 -1.33%
2012-01-18 0 0.750 0.720 0.750 0.750 0.750 140,000 105,000 0.7500 0.302 0.290 0.302 0.302 0.302 347,456 0.3022 1.35%
2012-01-17 0 0.740 0.730 0.750 - - 0 0 - 0.298 0.294 0.302 - - 0 - 0.00%
2012-01-16 0 0.740 0.730 0.750 - - 0 0 - 0.298 0.294 0.302 - - 0 - 0.00%
2012-01-13 0 0.740 0.740 0.750 0.740 0.750 146,000 109,320 0.7488 0.298 0.298 0.302 0.298 0.302 362,347 0.3017 0.00%
2012-01-12 0 0.740 0.740 0.750 - - 0 0 - 0.298 0.298 0.302 - - 0 - 1.37%
2012-01-11 0 0.730 0.730 0.750 0.700 0.750 182,000 132,500 0.7280 0.294 0.294 0.302 0.282 0.302 451,692 0.2933 -2.67%
2012-01-10 0 0.750 0.730 0.750 0.750 0.760 268,000 201,120 0.7504 0.302 0.294 0.302 0.302 0.306 665,129 0.3024 0.00%
2012-01-09 0 0.750 0.730 0.750 0.750 0.750 100,000 75,000 0.7500 0.302 0.294 0.302 0.302 0.302 248,183 0.3022 0.00%
2012-01-06 0 0.750 0.730 0.750 0.730 0.750 104,000 76,800 0.7385 0.302 0.294 0.302 0.294 0.302 258,110 0.2975 2.74%
2012-01-05 0 0.730 0.730 0.750 0.730 0.750 200,000 149,600 0.7480 0.294 0.294 0.302 0.294 0.302 496,365 0.3014 -1.35%
2012-01-04 0 0.740 0.720 0.750 0.740 0.750 364,000 270,360 0.7427 0.298 0.290 0.302 0.298 0.302 903,385 0.2993 0.00%
2012-01-03 0 0.740 0.700 0.740 - - 0 0 - 0.298 0.282 0.298 - - 0 - 0.00%
2011-12-30 0 0.740 0.700 0.740 - - 0 0 - 0.298 0.282 0.298 - - 0 - 0.00%
2011-12-29 0 0.740 0.690 0.740 - - 0 0 - 0.298 0.278 0.298 - - 0 - 0.00%
2011-12-28 0 0.740 0.700 0.740 - - 0 0 - 0.298 0.282 0.298 - - 0 - 0.00%
2011-12-23 0 0.740 0.720 0.740 0.740 0.740 250,000 185,000 0.7400 0.298 0.290 0.298 0.298 0.298 620,457 0.2982 0.00%
2011-12-22 0 0.740 0.690 0.740 - - 0 0 - 0.298 0.278 0.298 - - 0 - 0.00%
2011-12-21 0 0.740 0.690 0.740 0.740 0.740 40,000 29,600 0.7400 0.298 0.278 0.298 0.298 0.298 99,273 0.2982 0.00%
2011-12-20 0 0.740 0.690 0.740 - - 0 0 - 0.298 0.278 0.298 - - 0 - 0.00%
2011-12-19 0 0.740 0.690 0.740 - - 0 0 - 0.298 0.278 0.298 - - 0 - -1.33%
2011-12-16 0 0.750 0.700 0.750 - - 0 0 - 0.302 0.282 0.302 - - 0 - 0.00%
2011-12-15 0 0.750 0.700 0.750 - - 0 0 - 0.302 0.282 0.302 - - 0 - 0.00%
2011-12-14 0 0.750 0.690 0.750 - - 0 0 - 0.302 0.278 0.302 - - 0 - 0.00%
2011-12-13 0 0.750 0.700 0.750 - - 0 0 - 0.302 0.282 0.302 - - 0 - 0.00%
2011-12-12 0 0.750 0.700 0.750 - - 0 0 - 0.302 0.282 0.302 - - 0 - 0.00%
2011-12-09 0 0.750 0.710 0.750 0.750 0.750 30,000 22,500 0.7500 0.302 0.286 0.302 0.302 0.302 74,455 0.3022 2.74%
2011-12-08 0 0.730 0.720 0.750 - - 0 0 - 0.294 0.290 0.302 - - 0 - 0.00%
2011-12-07 0 0.730 0.730 0.750 0.710 0.730 70,000 50,300 0.7186 0.294 0.294 0.302 0.286 0.294 173,728 0.2895 -2.67%
2011-12-06 0 0.750 0.710 0.750 0.720 0.750 22,000 15,900 0.7227 0.302 0.286 0.302 0.290 0.302 54,600 0.2912 0.00%
2011-12-05 0 0.750 0.710 0.750 0.750 0.750 260,000 195,000 0.7500 0.302 0.286 0.302 0.302 0.302 645,275 0.3022 0.00%
2011-12-02 0 0.750 0.730 0.750 - - 0 0 - 0.302 0.294 0.302 - - 0 - 0.00%
2011-12-01 0 0.750 0.740 0.780 0.750 0.860 214,000 161,920 0.7566 0.302 0.298 0.314 0.302 0.347 531,111 0.3049 -6.25%
2011-11-30 0 0.800 0.710 0.830 - - 0 0 - 0.322 0.286 0.334 - - 0 - 0.00%
2011-11-29 0 0.800 0.710 0.820 0.800 0.800 100,000 80,000 0.8000 0.322 0.286 0.330 0.322 0.322 248,183 0.3223 0.00%
2011-11-28 0 0.800 0.800 0.840 0.800 0.800 300,000 240,000 0.8000 0.322 0.322 0.338 0.322 0.322 744,548 0.3223 -2.44%
2011-11-25 0 0.820 0.820 0.840 0.820 0.820 78,000 63,960 0.8200 0.330 0.330 0.338 0.330 0.330 193,582 0.3304 3.80%
2011-11-24 0 0.790 0.790 0.840 0.790 0.790 10,000 7,900 0.7900 0.318 0.318 0.338 0.318 0.318 24,818 0.3183 0.00%
2011-11-23 0 0.790 0.790 0.840 - - 0 0 - 0.318 0.318 0.338 - - 0 - 0.00%
2011-11-22 0 0.790 0.790 0.840 - - 0 0 - 0.318 0.318 0.338 - - 0 - 0.00%
2011-11-21 0 0.790 0.790 0.830 0.790 0.790 54,000 42,660 0.7900 0.318 0.318 0.334 0.318 0.318 134,019 0.3183 -2.47%
2011-11-18 0 0.810 0.720 0.810 - - 0 0 - 0.326 0.290 0.326 - - 0 - -1.22%
2011-11-17 0 0.820 0.690 0.840 - - 0 0 - 0.330 0.278 0.338 - - 0 - 0.00%
2011-11-16 0 0.820 0.710 0.830 0.800 0.820 222,000 178,040 0.8020 0.330 0.286 0.334 0.322 0.330 550,965 0.3231 2.50%
2011-11-15 0 0.800 0.800 0.820 0.800 0.800 250,000 200,000 0.8000 0.322 0.322 0.330 0.322 0.322 620,457 0.3223 0.00%
2011-11-14 0 0.800 0.790 0.820 - - 0 0 - 0.322 0.318 0.330 - - 0 - 0.00%
2011-11-11 0 0.800 0.620 0.800 0.800 0.800 14,000 11,200 0.8000 0.322 0.250 0.322 0.322 0.322 34,746 0.3223 0.00%
2011-11-10 0 0.800 0.640 0.800 - - 0 0 - 0.322 0.258 0.322 - - 0 - 0.00%
2011-11-09 0 0.800 0.650 0.800 0.810 0.810 4,000 3,240 0.8100 0.322 0.262 0.322 0.326 0.326 9,927 0.3264 2.56%
2011-11-08 0 0.780 0.680 0.780 0.780 0.780 4,000 3,120 0.7800 0.314 0.274 0.314 0.314 0.314 9,927 0.3143 0.00%
2011-11-07 0 0.780 0.680 0.820 - - 0 0 - 0.314 0.274 0.330 - - 0 - 0.00%
2011-11-04 0 0.780 0.670 0.780 - - 0 0 - 0.314 0.270 0.314 - - 0 - 0.00%
2011-11-03 0 0.780 0.690 0.820 - - 0 0 - 0.314 0.278 0.330 - - 0 - 0.00%
2011-11-02 0 0.780 0.740 0.830 - - 0 0 - 0.314 0.298 0.334 - - 0 - 0.00%
2011-11-01 0 0.780 0.690 0.780 - - 0 0 - 0.314 0.278 0.314 - - 0 - 0.00%
2011-10-31 0 0.780 0.680 0.780 - - 0 0 - 0.314 0.274 0.314 - - 0 - 0.00%
2011-10-28 0 0.780 0.700 0.780 0.700 0.780 102,000 71,560 0.7016 0.314 0.282 0.314 0.282 0.314 253,146 0.2827 4.00%
2011-10-27 0 0.750 0.700 0.760 0.750 0.750 50,000 37,500 0.7500 0.302 0.282 0.306 0.302 0.302 124,091 0.3022 4.17%
2011-10-26 0 0.720 0.660 0.800 - - 0 0 - 0.290 0.266 0.322 - - 0 - 0.00%
2011-10-25 0 0.720 0.720 0.820 0.610 0.720 14,000 8,940 0.6386 0.290 0.290 0.330 0.246 0.290 34,746 0.2573 -2.70%
2011-10-24 0 0.740 0.740 0.830 0.740 0.790 72,000 54,780 0.7608 0.298 0.298 0.334 0.298 0.318 178,691 0.3066 -3.90%
2011-10-21 0 0.770 0.610 0.800 - - 0 0 - 0.310 0.246 0.322 - - 0 - 0.00%
2011-10-20 0 0.770 0.630 0.770 - - 0 0 - 0.310 0.254 0.310 - - 0 - -2.53%
2011-10-19 0 0.790 0.610 0.790 - - 0 0 - 0.318 0.246 0.318 - - 0 - 0.00%
2011-10-18 0 0.790 0.670 0.800 - - 0 0 - 0.318 0.270 0.322 - - 0 - 0.00%
2011-10-17 0 0.790 0.680 0.790 - - 0 0 - 0.318 0.274 0.318 - - 0 - 0.00%
2011-10-14 0 0.790 0.660 0.800 - - 0 0 - 0.318 0.266 0.322 - - 0 - 0.00%
2011-10-13 0 0.790 0.690 0.790 0.680 0.790 30,000 22,160 0.7387 0.318 0.278 0.318 0.274 0.318 74,455 0.2976 8.22%
2011-10-12 0 0.730 0.680 0.780 - - 0 0 - 0.294 0.274 0.314 - - 0 - 0.00%
2011-10-11 0 0.730 0.690 0.730 0.700 0.730 102,000 71,460 0.7006 0.294 0.278 0.294 0.282 0.294 253,146 0.2823 -1.35%
2011-10-10 0 0.740 0.610 0.740 0.740 0.740 2,000 1,480 0.7400 0.298 0.246 0.298 0.298 0.298 4,964 0.2982 0.00%
2011-10-07 0 0.740 0.590 0.750 0.720 0.750 118,000 87,020 0.7375 0.298 0.238 0.302 0.290 0.302 292,855 0.2971 -1.33%
2011-10-06 0 0.750 0.590 0.750 - - 0 0 - 0.302 0.238 0.302 - - 0 - 0.00%
2011-10-04 0 0.750 0.590 0.750 - - 0 0 - 0.302 0.238 0.302 - - 0 - 0.00%
2011-10-03 0 0.750 0.590 0.770 - - 0 0 - 0.302 0.238 0.310 - - 0 - 0.00%
2011-09-30 0 0.750 0.620 0.750 - - 0 0 - 0.302 0.250 0.302 - - 0 - -1.32%
2011-09-28 0 0.760 0.700 0.760 - - 0 0 - 0.306 0.282 0.306 - - 0 - 0.00%
2011-09-27 0 0.760 0.650 0.760 - - 0 0 - 0.306 0.262 0.306 - - 0 - 0.00%
2011-09-26 0 0.760 0.670 0.760 0.610 0.770 184,000 125,340 0.6812 0.306 0.270 0.306 0.246 0.310 456,656 0.2745 -2.56%
2011-09-23 0 0.780 0.700 0.780 - - 0 0 - 0.314 0.282 0.314 - - 0 - 0.00%
2011-09-22 0 0.780 0.700 0.810 - - 0 0 - 0.314 0.282 0.326 - - 0 - 0.00%
2011-09-21 0 0.780 0.710 0.800 - - 0 0 - 0.314 0.286 0.322 - - 0 - 0.00%
2011-09-20 0 0.780 0.720 0.780 - - 0 0 - 0.314 0.290 0.314 - - 0 - -3.58%
2011-09-19 0 0.809 0.700 0.820 - - 0 0 - 0.326 0.282 0.330 - - 0 - 0.00%
2011-09-16 0 0.809 0.700 0.820 - - 0 0 - 0.326 0.282 0.330 - - 0 - 0.00%
2011-09-15 0 0.809 0.680 0.840 - - 0 0 - 0.326 0.274 0.338 - - 0 - 0.00%
2011-09-14 0 0.870 0.840 0.870 0.840 0.880 1,116,000 960,060 0.8603 0.326 0.315 0.326 0.315 0.330 2,978,560 0.3223 0.00%
2011-09-12 0 0.870 0.850 0.870 0.850 0.870 102,000 88,560 0.8682 0.326 0.318 0.326 0.318 0.326 272,234 0.3253 0.00%
2011-09-09 0 0.870 0.860 0.870 - - 0 0 - 0.326 0.322 0.326 - - 0 - 0.00%
2011-09-08 0 0.870 0.860 0.870 0.860 0.880 1,170,000 1,020,100 0.8719 0.326 0.322 0.326 0.322 0.330 3,122,683 0.3267 -1.14%
2011-09-07 0 0.880 0.870 0.880 0.870 0.880 586,000 515,580 0.8798 0.330 0.326 0.330 0.326 0.330 1,564,011 0.3297 1.15%
2011-09-06 0 0.870 0.870 0.880 0.870 0.880 124,000 108,280 0.8732 0.326 0.326 0.330 0.326 0.330 330,951 0.3272 0.00%
2011-09-05 0 0.870 0.870 0.880 0.860 0.880 288,000 249,440 0.8661 0.326 0.326 0.330 0.322 0.330 768,661 0.3245 -1.14%
2011-09-02 0 0.880 0.870 0.880 0.870 0.880 984,000 865,620 0.8797 0.330 0.326 0.330 0.326 0.330 2,626,257 0.3296 1.15%
2011-09-01 0 0.870 0.870 0.880 0.870 0.890 1,276,000 1,122,940 0.8800 0.326 0.326 0.330 0.326 0.333 3,405,593 0.3297 2.35%
2011-08-31 0 0.850 0.850 0.880 0.850 0.880 770,000 655,480 0.8513 0.318 0.318 0.330 0.318 0.330 2,055,099 0.3190 1.19%
2011-08-30 0 0.840 0.840 0.880 0.820 0.900 824,000 701,020 0.8508 0.315 0.315 0.330 0.307 0.337 2,199,223 0.3188 9.09%
2011-08-29 0 0.770 0.740 0.830 0.770 0.770 20,000 15,400 0.7700 0.289 0.277 0.311 0.289 0.289 53,379 0.2885 -1.28%
2011-08-26 0 0.780 0.780 0.830 - - 50,000 38,500 0.7700 0.292 0.292 0.311 - - 133,448 0.2885 1.30%
2011-08-25 0 0.770 0.710 0.820 - - 0 0 - 0.289 0.266 0.307 - - 0 - 0.00%
2011-08-24 0 0.770 0.710 0.790 - - 0 0 - 0.289 0.266 0.296 - - 0 - 0.00%
2011-08-23 0 0.770 0.700 0.780 0.770 0.770 30,000 23,100 0.7700 0.289 0.262 0.292 0.289 0.289 80,069 0.2885 0.00%
2011-08-22 0 0.770 0.730 0.770 0.770 0.770 220,000 169,400 0.7700 0.289 0.274 0.289 0.289 0.289 587,171 0.2885 -1.28%
2011-08-19 0 0.780 0.780 0.820 0.760 0.760 130,000 98,800 0.7600 0.292 0.292 0.307 0.285 0.285 346,965 0.2848 -6.02%
2011-08-18 0 0.830 0.830 0.870 0.820 0.880 254,000 219,000 0.8622 0.311 0.311 0.326 0.307 0.330 677,916 0.3230 6.41%
2011-08-17 0 0.780 0.780 0.830 0.770 0.820 126,000 100,680 0.7990 0.292 0.292 0.311 0.289 0.307 336,289 0.2994 2.63%
2011-08-16 0 0.760 0.760 0.800 0.760 0.760 50,000 38,000 0.7600 0.285 0.285 0.300 0.285 0.285 133,448 0.2848 4.11%
2011-08-15 0 0.730 0.730 0.780 0.730 0.730 20,000 14,600 0.7300 0.274 0.274 0.292 0.274 0.274 53,379 0.2735 -7.59%
2011-08-12 0 0.790 0.720 0.790 0.700 0.790 516,000 370,180 0.7174 0.296 0.270 0.296 0.262 0.296 1,377,183 0.2688 14.49%
2011-08-11 0 0.690 0.690 0.710 0.690 0.720 394,000 276,240 0.7011 0.259 0.259 0.266 0.259 0.270 1,051,570 0.2627 -4.17%
2011-08-10 0 0.720 0.690 0.720 0.680 0.720 758,000 535,960 0.7071 0.270 0.259 0.270 0.255 0.270 2,023,072 0.2649 24.14%
2011-08-09 0 0.580 0.550 0.600 0.550 0.680 2,886,000 1,762,280 0.6106 0.217 0.206 0.225 0.206 0.255 7,702,619 0.2288 -27.50%
2011-08-08 0 0.800 0.700 0.800 - - 0 0 - 0.300 0.262 0.300 - - 0 - -5.88%
2011-08-05 0 0.850 0.740 0.850 - - 0 0 - 0.318 0.277 0.318 - - 0 - 0.00%
2011-08-04 0 0.850 0.750 0.890 - - 0 0 - 0.318 0.281 0.333 - - 0 - 0.00%
2011-08-03 0 0.850 0.810 0.850 0.810 0.850 176,000 148,740 0.8451 0.318 0.303 0.318 0.303 0.318 469,737 0.3166 -1.16%
2011-08-02 0 0.860 0.810 0.880 0.810 0.860 156,000 132,160 0.8472 0.322 0.303 0.330 0.303 0.322 416,358 0.3174 1.18%
2011-08-01 0 0.850 0.840 0.880 0.800 0.850 244,000 205,600 0.8426 0.318 0.315 0.330 0.300 0.318 651,226 0.3157 1.19%
2011-07-29 0 0.840 0.770 0.800 - - 0 0 - 0.315 0.289 0.300 - - 0 - -1.18%
2011-07-28 0 0.850 0.800 0.850 - - 0 0 - 0.318 0.300 0.318 - - 0 - -2.30%
2011-07-27 0 0.870 0.870 0.880 0.800 0.840 50,000 41,200 0.8240 0.326 0.326 0.330 0.300 0.315 133,448 0.3087 3.57%
2011-07-26 0 0.840 0.840 0.850 - - 0 0 - 0.315 0.315 0.318 - - 0 - 5.00%
2011-07-25 0 0.800 0.670 0.800 0.800 0.800 60,000 48,000 0.8000 0.300 0.251 0.300 0.300 0.300 160,138 0.2997 0.00%
2011-07-22 0 0.800 0.760 0.800 0.800 0.800 20,000 16,000 0.8000 0.300 0.285 0.300 0.300 0.300 53,379 0.2997 0.00%
2011-07-21 0 0.800 0.650 0.800 - - 0 0 - 0.300 0.244 0.300 - - 0 - 0.00%
2011-07-20 0 0.800 0.640 0.800 - - 0 0 - 0.300 0.240 0.300 - - 0 - 0.00%
2011-07-19 0 0.800 0.650 0.800 - - 0 0 - 0.300 0.244 0.300 - - 0 - 0.00%
2011-07-18 0 0.800 0.660 0.800 - - 0 0 - 0.300 0.247 0.300 - - 0 - -1.23%
2011-07-15 0 0.810 0.710 0.810 - - 0 0 - 0.303 0.266 0.303 - - 0 - 0.00%
2011-07-14 0 0.810 0.710 0.810 0.800 0.810 260,000 209,600 0.8062 0.303 0.266 0.303 0.300 0.303 693,930 0.3020 1.25%
2011-07-13 0 0.800 0.760 0.840 - - 0 0 - 0.300 0.285 0.315 - - 0 - 0.00%
2011-07-12 0 0.800 0.800 0.830 0.800 0.800 324,000 259,200 0.8000 0.300 0.300 0.311 0.300 0.300 864,743 0.2997 0.00%
2011-07-11 0 0.800 0.780 0.830 0.800 0.800 20,000 16,000 0.8000 0.300 0.292 0.311 0.300 0.300 53,379 0.2997 -3.61%
2011-07-08 0 0.830 0.790 0.830 0.830 0.830 30,000 24,900 0.8300 0.311 0.296 0.311 0.311 0.311 80,069 0.3110 0.00%
2011-07-07 0 0.830 0.780 0.840 - - 0 0 - 0.311 0.292 0.315 - - 0 - 0.00%
2011-07-06 0 0.830 0.760 0.840 - - 0 0 - 0.311 0.285 0.315 - - 0 - 0.00%
2011-07-05 0 0.830 0.790 0.840 - - 0 0 - 0.311 0.296 0.315 - - 0 - 0.00%
2011-07-04 0 0.830 0.780 0.840 - - 0 0 - 0.311 0.292 0.315 - - 0 - 0.00%
2011-06-30 0 0.830 0.740 0.840 - - 0 0 - 0.311 0.277 0.315 - - 0 - 0.00%
2011-06-29 0 0.830 0.740 0.830 - - 0 0 - 0.311 0.277 0.311 - - 0 - -1.19%
2011-06-28 0 0.840 0.760 0.840 - - 0 0 - 0.315 0.285 0.315 - - 0 - 0.00%
2011-06-27 0 0.840 0.760 0.840 0.840 0.840 12,000 10,080 0.8400 0.315 0.285 0.315 0.315 0.315 32,028 0.3147 -2.33%
2011-06-24 0 0.860 0.780 0.860 - - 0 0 - 0.322 0.292 0.322 - - 0 - 0.00%
2011-06-23 0 0.860 0.860 0.890 - - 0 0 - 0.322 0.322 0.333 - - 0 - 3.61%
2011-06-22 0 0.830 0.830 0.870 - - 0 0 - 0.311 0.311 0.326 - - 0 - 3.75%
2011-06-21 0 0.800 0.730 0.860 - - 0 0 - 0.300 0.274 0.322 - - 0 - 0.00%
2011-06-20 0 0.800 0.730 0.850 - - 0 0 - 0.300 0.274 0.318 - - 0 - 0.00%
2011-06-17 0 0.800 0.770 0.810 0.800 0.800 10,000 8,000 0.8000 0.300 0.289 0.303 0.300 0.300 26,690 0.2997 -1.23%
2011-06-16 0 0.810 0.760 0.810 - - 0 0 - 0.303 0.285 0.303 - - 0 - 0.00%
2011-06-15 0 0.810 0.780 0.810 - - 0 0 - 0.303 0.292 0.303 - - 0 - 0.00%
2011-06-14 0 0.810 0.780 0.860 - - 0 0 - 0.303 0.292 0.322 - - 0 - 0.00%
2011-06-13 0 0.810 0.780 0.870 - - 0 0 - 0.303 0.292 0.326 - - 0 - 0.00%
2011-06-10 0 0.810 0.790 0.830 0.730 0.810 180,000 141,200 0.7844 0.303 0.296 0.311 0.274 0.303 480,413 0.2939 -2.41%
2011-06-09 0 0.830 0.760 0.830 0.820 0.830 1,558,000 1,292,840 0.8298 0.311 0.285 0.311 0.307 0.311 4,158,240 0.3109 -2.35%
2011-06-08 0 0.850 0.760 0.900 - - 0 0 - 0.318 0.285 0.337 - - 0 - 0.00%
2011-06-07 0 0.850 0.780 0.880 - - 0 0 - 0.318 0.292 0.330 - - 0 - 0.00%
2011-06-03 0 0.850 0.850 0.880 0.820 0.840 486,000 402,380 0.8279 0.318 0.318 0.330 0.307 0.315 1,297,115 0.3102 2.41%
2011-06-02 0 0.830 0.800 0.830 - - 0 0 - 0.311 0.300 0.311 - - 0 - 0.00%
2011-06-01 0 0.830 0.790 0.830 0.800 0.830 470,000 388,780 0.8272 0.311 0.296 0.311 0.300 0.311 1,254,411 0.3099 3.75%
2011-05-31 0 0.800 0.780 0.810 0.780 0.800 112,000 88,400 0.7893 0.300 0.292 0.303 0.292 0.300 298,924 0.2957 5.26%
2011-05-30 0 0.760 0.760 0.820 0.760 0.760 20,000 15,200 0.7600 0.285 0.285 0.307 0.285 0.285 53,379 0.2848 -5.00%
2011-05-27 0 0.800 0.790 0.800 0.800 0.800 76,000 60,800 0.8000 0.300 0.296 0.300 0.300 0.300 202,841 0.2997 2.56%
2011-05-26 0 0.780 0.780 0.800 0.780 0.800 54,000 42,520 0.7874 0.292 0.292 0.300 0.292 0.300 144,124 0.2950 -2.50%
2011-05-25 0 0.800 0.770 0.810 0.770 0.800 72,000 57,100 0.7931 0.300 0.289 0.303 0.289 0.300 192,165 0.2971 5.26%
2011-05-24 0 0.760 0.760 0.780 0.760 0.760 6,000 4,560 0.7600 0.285 0.285 0.292 0.285 0.285 16,014 0.2848 0.00%
2011-05-23 0 0.760 0.760 0.800 0.760 0.760 34,000 25,840 0.7600 0.285 0.285 0.300 0.285 0.285 90,745 0.2848 -1.30%
2011-05-20 0 0.770 0.760 0.800 0.770 0.770 40,000 30,800 0.7700 0.289 0.285 0.300 0.289 0.289 106,758 0.2885 -3.75%
2011-05-19 0 0.800 0.800 0.810 0.800 0.810 84,000 67,220 0.8002 0.300 0.300 0.303 0.300 0.303 224,193 0.2998 -3.61%
2011-05-18 0 0.830 0.800 0.830 - - 0 0 - 0.311 0.300 0.311 - - 0 - -1.19%
2011-05-17 0 0.840 0.800 0.840 0.790 0.840 48,000 38,580 0.8038 0.315 0.300 0.315 0.296 0.315 128,110 0.3011 5.00%
2011-05-16 0 0.800 0.780 0.820 0.800 0.830 62,000 49,720 0.8019 0.300 0.292 0.307 0.300 0.311 165,476 0.3005 1.27%
2011-05-13 0 0.790 0.790 0.840 0.780 0.800 176,000 139,960 0.7952 0.296 0.296 0.315 0.292 0.300 469,737 0.2980 -2.47%
2011-05-12 0 0.810 0.810 0.830 0.740 0.850 2,638,000 2,193,560 0.8315 0.303 0.303 0.311 0.277 0.318 7,040,717 0.3116 3.85%
2011-05-11 0 0.780 0.760 0.780 0.780 0.790 196,000 154,540 0.7885 0.292 0.285 0.292 0.292 0.296 523,116 0.2954 -1.27%
2011-05-09 0 0.790 0.730 0.800 0.770 0.790 196,000 154,560 0.7886 0.296 0.274 0.300 0.289 0.296 523,116 0.2955 9.72%
2011-05-06 0 0.720 0.670 0.760 - - 0 0 - 0.270 0.251 0.285 - - 0 - 0.00%
2011-05-05 0 0.720 0.720 0.780 0.720 0.730 30,000 21,640 0.7213 0.270 0.270 0.292 0.270 0.274 80,069 0.2703 -1.37%
2011-05-04 0 0.730 0.730 0.760 0.730 0.750 214,000 158,620 0.7412 0.274 0.274 0.285 0.274 0.281 571,157 0.2777 -5.19%
2011-05-03 0 0.770 0.770 0.790 0.770 0.770 200,000 154,000 0.7700 0.289 0.289 0.296 0.289 0.289 533,792 0.2885 0.00%
2011-04-29 0 0.770 0.770 0.780 0.770 0.780 160,000 123,300 0.7706 0.289 0.289 0.292 0.289 0.292 427,034 0.2887 0.00%
2011-04-28 0 0.770 0.770 0.800 0.770 0.770 92,000 70,840 0.7700 0.289 0.289 0.300 0.289 0.289 245,544 0.2885 -2.53%
2011-04-27 0 0.790 0.790 0.800 0.650 0.810 134,000 105,580 0.7879 0.296 0.296 0.300 0.244 0.303 357,641 0.2952 -1.25%
2011-04-26 0 0.800 0.800 0.820 0.800 0.830 328,000 268,940 0.8199 0.300 0.300 0.307 0.300 0.311 875,419 0.3072 0.00%
2011-04-21 0 0.800 0.800 0.810 0.770 0.810 210,000 168,520 0.8025 0.300 0.300 0.303 0.289 0.303 560,482 0.3007 0.00%
2011-04-20 0 0.800 0.800 0.810 0.730 0.800 1,006,000 771,720 0.7671 0.300 0.300 0.303 0.274 0.300 2,684,974 0.2874 9.59%
2011-04-19 0 0.730 0.700 0.730 0.730 0.730 20,000 14,600 0.7300 0.274 0.262 0.274 0.274 0.274 53,379 0.2735 -2.67%
2011-04-18 0 0.750 0.680 0.750 0.720 0.760 420,000 309,980 0.7380 0.281 0.255 0.281 0.270 0.285 1,120,963 0.2765 2.74%
2011-04-15 0 0.730 0.730 0.760 0.730 0.730 170,000 124,100 0.7300 0.274 0.274 0.285 0.274 0.274 453,723 0.2735 -2.67%
2011-04-14 0 0.750 0.740 0.770 0.750 0.800 742,000 564,720 0.7611 0.281 0.277 0.289 0.281 0.300 1,980,368 0.2852 -3.60%
2011-04-13 0 0.880 0.870 0.880 0.860 0.890 948,000 834,740 0.8805 0.291 0.288 0.291 0.285 0.295 2,861,894 0.2917 0.00%
2011-04-12 0 0.880 0.860 0.880 0.840 0.880 312,000 268,160 0.8595 0.291 0.285 0.291 0.278 0.291 941,889 0.2847 2.33%
2011-04-11 0 0.860 0.850 0.860 0.850 0.870 446,000 381,220 0.8548 0.285 0.282 0.285 0.282 0.288 1,346,418 0.2831 -1.15%
2011-04-08 0 0.870 0.850 0.870 0.850 0.870 266,000 229,160 0.8615 0.288 0.282 0.288 0.282 0.288 803,021 0.2854 -1.14%
2011-04-07 0 0.880 0.860 0.880 0.860 0.900 434,000 380,140 0.8759 0.291 0.285 0.291 0.285 0.298 1,310,192 0.2901 2.33%
2011-04-06 0 0.860 0.860 0.880 0.860 0.870 158,000 136,960 0.8668 0.285 0.285 0.291 0.285 0.288 476,982 0.2871 -1.15%
2011-04-04 0 0.870 0.860 0.870 0.850 0.880 592,000 516,120 0.8718 0.288 0.285 0.288 0.282 0.291 1,787,174 0.2888 4.82%
2011-04-01 0 0.830 0.820 0.850 0.820 0.830 958,000 793,900 0.8287 0.275 0.272 0.282 0.272 0.275 2,892,082 0.2745 -1.19%
2011-03-31 0 0.840 0.840 0.850 0.840 0.850 758,000 642,820 0.8480 0.278 0.278 0.282 0.278 0.282 2,288,307 0.2809 -1.18%
2011-03-30 0 0.850 0.840 0.850 0.840 0.880 502,000 429,100 0.8548 0.282 0.278 0.282 0.278 0.291 1,515,475 0.2831 0.00%
2011-03-29 0 0.850 0.850 0.880 0.850 0.880 918,000 793,620 0.8645 0.282 0.282 0.291 0.282 0.291 2,771,327 0.2864 -2.30%
2011-03-28 0 0.870 0.870 0.890 0.870 0.950 2,104,000 1,874,820 0.8911 0.288 0.288 0.295 0.288 0.315 6,351,714 0.2952 -1.14%
2011-03-25 0 0.880 0.870 0.880 0.850 0.910 964,000 836,860 0.8681 0.291 0.288 0.291 0.282 0.301 2,910,196 0.2876 1.15%
2011-03-24 0 0.870 0.870 0.880 0.870 0.940 2,036,000 1,825,200 0.8965 0.288 0.288 0.291 0.288 0.311 6,146,430 0.2970 0.00%
2011-03-23 0 0.870 0.870 0.880 0.800 0.950 8,414,000 7,347,760 0.8733 0.288 0.288 0.291 0.265 0.315 25,400,816 0.2893 12.99%
2011-03-22 0 0.770 0.670 0.770 0.700 0.770 568,000 412,660 0.7265 0.255 0.222 0.255 0.232 0.255 1,714,721 0.2407 18.46%
2011-03-21 0 0.650 0.650 0.700 - - 0 0 - 0.215 0.215 0.232 - - 0 - 0.00%
2011-03-18 0 0.650 0.650 0.700 - - 0 0 - 0.215 0.215 0.232 - - 0 - 0.00%
2011-03-17 0 0.650 0.610 0.700 0.650 0.670 200,000 131,000 0.6550 0.215 0.202 0.232 0.215 0.222 603,775 0.2170 -2.99%
2011-03-16 0 0.670 0.630 0.700 0.670 0.670 20,000 13,400 0.6700 0.222 0.209 0.232 0.222 0.222 60,378 0.2219 0.00%
2011-03-15 0 0.670 0.640 0.700 0.670 0.670 18,000 12,060 0.6700 0.222 0.212 0.232 0.222 0.222 54,340 0.2219 0.00%
2011-03-14 0 0.670 0.670 0.710 0.670 0.700 42,000 29,340 0.6986 0.222 0.222 0.235 0.222 0.232 126,793 0.2314 0.00%
2011-03-11 0 0.670 0.670 0.700 0.660 0.660 50,000 33,000 0.6600 0.222 0.222 0.232 0.219 0.219 150,944 0.2186 -5.63%
2011-03-10 0 0.710 0.710 0.750 0.710 0.710 2,000 1,420 0.7100 0.235 0.235 0.248 0.235 0.235 6,038 0.2352 -6.58%
2011-03-09 0 0.760 0.720 0.760 0.750 0.760 264,000 200,040 0.7577 0.252 0.238 0.252 0.248 0.252 796,983 0.2510 4.11%
2011-03-08 0 0.730 0.720 0.760 0.730 0.770 428,000 321,860 0.7520 0.242 0.238 0.252 0.242 0.255 1,292,079 0.2491 1.39%
2011-03-07 0 0.720 0.690 0.730 0.670 0.720 400,000 283,500 0.7088 0.238 0.229 0.242 0.222 0.238 1,207,550 0.2348 10.77%
2011-03-04 0 0.650 0.650 0.720 - - 0 0 - 0.215 0.215 0.238 - - 0 - 0.00%
2011-03-03 0 0.650 0.630 0.690 0.650 0.650 6,000 3,900 0.6500 0.215 0.209 0.229 0.215 0.215 18,113 0.2153 4.84%
2011-03-02 0 0.620 0.620 0.690 0.620 0.630 50,000 31,400 0.6280 0.205 0.205 0.229 0.205 0.209 150,944 0.2080 0.00%
2011-03-01 0 0.620 0.620 0.690 - - 0 0 - 0.205 0.205 0.229 - - 0 - 0.00%
2011-02-28 0 0.620 0.620 0.690 0.620 0.630 102,000 63,440 0.6220 0.205 0.205 0.229 0.205 0.209 307,925 0.2060 0.00%
2011-02-25 0 0.620 0.620 0.630 0.620 0.620 106,000 65,720 0.6200 0.205 0.205 0.209 0.205 0.205 320,001 0.2054 0.00%
2011-02-24 0 0.620 0.590 0.620 0.600 0.650 556,000 340,680 0.6127 0.205 0.195 0.205 0.199 0.215 1,678,495 0.2030 -3.12%
2011-02-23 0 0.640 0.640 0.660 0.640 0.640 12,000 7,680 0.6400 0.212 0.212 0.219 0.212 0.212 36,227 0.2120 -1.54%
2011-02-22 0 0.650 0.630 0.670 - - 0 0 - 0.215 0.209 0.222 - - 0 - 0.00%
2011-02-21 0 0.650 0.650 0.670 0.610 0.650 172,000 106,380 0.6185 0.215 0.215 0.222 0.202 0.215 519,247 0.2049 -4.41%
2011-02-18 0 0.680 0.680 0.700 0.680 0.700 32,000 22,040 0.6888 0.225 0.225 0.232 0.225 0.232 96,604 0.2281 -1.45%
2011-02-17 0 0.690 0.670 0.700 0.690 0.690 30,000 20,700 0.6900 0.229 0.222 0.232 0.229 0.229 90,566 0.2286 -5.48%
2011-02-16 0 0.730 0.670 0.750 - - 0 0 - 0.242 0.222 0.248 - - 0 - 0.00%
2011-02-15 0 0.730 0.670 0.730 0.670 0.730 84,000 58,280 0.6938 0.242 0.222 0.242 0.222 0.242 253,586 0.2298 1.39%
2011-02-14 0 0.720 0.670 0.720 0.610 0.760 382,000 261,800 0.6853 0.238 0.222 0.238 0.202 0.252 1,153,210 0.2270 -4.00%
2011-02-11 0 0.750 0.680 0.750 - - 0 0 - 0.248 0.225 0.248 - - 0 - 0.00%
2011-02-10 0 0.750 0.700 0.750 - - 0 0 - 0.248 0.232 0.248 - - 0 - -1.32%
2011-02-09 0 0.760 0.720 0.760 0.700 0.780 228,000 168,720 0.7400 0.252 0.238 0.252 0.232 0.258 688,304 0.2451 5.56%
2011-02-08 0 0.720 0.710 0.730 0.720 0.760 234,000 172,520 0.7373 0.238 0.235 0.242 0.238 0.252 706,417 0.2442 -5.26%
2011-02-07 0 0.760 0.740 0.790 0.760 0.790 430,000 334,140 0.7771 0.252 0.245 0.262 0.252 0.262 1,298,116 0.2574 1.33%
2011-02-02 0 0.750 0.670 0.750 0.660 0.750 230,000 165,300 0.7187 0.248 0.222 0.248 0.219 0.248 694,341 0.2381 13.64%
2011-02-01 0 0.660 0.660 0.710 0.650 0.660 12,000 7,900 0.6583 0.219 0.219 0.235 0.215 0.219 36,227 0.2181 -5.71%
2011-01-31 0 0.700 0.680 0.700 0.700 0.700 292,000 204,400 0.7000 0.232 0.225 0.232 0.232 0.232 881,512 0.2319 1.45%
2011-01-28 0 0.690 0.650 0.690 0.650 0.700 482,000 320,600 0.6651 0.229 0.215 0.229 0.215 0.232 1,455,098 0.2203 9.52%
2011-01-27 0 0.630 0.610 0.630 0.620 0.640 372,000 234,600 0.6306 0.209 0.202 0.209 0.205 0.212 1,123,022 0.2089 -3.08%
2011-01-26 0 0.650 0.650 0.660 0.640 0.660 96,000 62,440 0.6504 0.215 0.215 0.219 0.212 0.219 289,812 0.2154 -1.52%
2011-01-25 0 0.660 0.650 0.660 0.640 0.700 488,000 324,480 0.6649 0.219 0.215 0.219 0.212 0.232 1,473,211 0.2203 -9.59%
2011-01-24 0 0.730 0.730 0.740 0.680 0.750 1,050,000 760,320 0.7241 0.242 0.242 0.245 0.225 0.248 3,169,819 0.2399 5.80%
2011-01-21 0 0.690 0.690 0.710 0.640 0.730 1,720,000 1,172,260 0.6815 0.229 0.229 0.235 0.212 0.242 5,192,465 0.2258 9.52%
2011-01-20 0 0.630 0.600 0.640 0.620 0.640 420,000 264,800 0.6305 0.209 0.199 0.212 0.205 0.212 1,267,928 0.2088 5.00%
2011-01-19 0 0.600 0.600 0.630 0.600 0.630 10,000 6,240 0.6240 0.199 0.199 0.209 0.199 0.209 30,189 0.2067 -4.76%
2011-01-18 0 0.630 0.600 0.630 - - 0 0 - 0.209 0.199 0.209 - - 0 - 0.00%
2011-01-17 0 0.630 0.610 0.630 0.630 0.630 30,000 18,900 0.6300 0.209 0.202 0.209 0.209 0.209 90,566 0.2087 5.00%
2011-01-14 0 0.600 0.600 0.620 0.600 0.630 142,000 88,200 0.6211 0.199 0.199 0.205 0.199 0.209 428,680 0.2057 0.00%
2011-01-13 0 0.600 0.590 0.620 0.600 0.620 630,000 379,120 0.6018 0.199 0.195 0.205 0.199 0.205 1,901,891 0.1993 -1.64%
2011-01-12 0 0.610 0.600 0.610 0.610 0.620 220,000 135,200 0.6145 0.202 0.199 0.202 0.202 0.205 664,153 0.2036 1.67%
2011-01-11 0 0.600 0.590 0.600 0.580 0.600 548,000 323,960 0.5912 0.199 0.195 0.199 0.192 0.199 1,654,344 0.1958 0.00%
2011-01-10 0 0.600 0.600 0.620 0.580 0.620 396,000 237,560 0.5999 0.199 0.199 0.205 0.192 0.205 1,195,475 0.1987 -3.23%
2011-01-07 0 0.620 0.600 0.620 - - 0 0 - 0.205 0.199 0.205 - - 0 - -1.59%
2011-01-06 0 0.630 0.600 0.630 0.580 0.630 608,000 371,260 0.6106 0.209 0.199 0.209 0.192 0.209 1,835,476 0.2023 1.61%
2011-01-05 0 0.620 0.600 0.630 - - 0 0 - 0.205 0.199 0.209 - - 0 - 0.00%
2011-01-04 0 0.620 0.580 0.630 0.570 0.630 400,000 242,000 0.6050 0.205 0.192 0.209 0.189 0.209 1,207,550 0.2004 3.33%
2011-01-03 0 0.600 0.600 0.630 0.600 0.600 154,000 92,400 0.6000 0.199 0.199 0.209 0.199 0.199 464,907 0.1987 0.00%
2010-12-31 0 0.600 0.560 0.600 - - 0 0 - 0.199 0.185 0.199 - - 0 - 0.00%
2010-12-30 0 0.600 0.560 0.600 0.600 0.600 6,000 3,600 0.6000 0.199 0.185 0.199 0.199 0.199 18,113 0.1987 0.00%
2010-12-29 0 0.600 0.560 0.600 - - 0 0 - 0.199 0.185 0.199 - - 0 - 0.00%
2010-12-28 0 0.600 0.560 0.600 - - 0 0 - 0.199 0.185 0.199 - - 0 - 0.00%
2010-12-24 0 0.600 0.560 0.600 - - 0 0 - 0.199 0.185 0.199 - - 0 - 0.00%
2010-12-23 0 0.600 0.580 0.600 0.600 0.600 5,100,000 3,060,000 0.6000 0.199 0.192 0.199 0.199 0.199 15,396,264 0.1987 1.69%
2010-12-22 0 0.590 0.560 0.600 - - 0 0 - 0.195 0.185 0.199 - - 0 - 0.00%
2010-12-21 0 0.590 0.560 0.600 - - 0 0 - 0.195 0.185 0.199 - - 0 - 0.00%
2010-12-20 0 0.590 0.570 0.600 - - 0 0 - 0.195 0.189 0.199 - - 0 - 0.00%
2010-12-17 0 0.590 0.580 0.600 0.590 0.610 260,000 156,400 0.6015 0.195 0.192 0.199 0.195 0.202 784,908 0.1993 -4.84%
2010-12-16 0 0.620 0.620 0.640 0.620 0.620 384,000 238,080 0.6200 0.205 0.205 0.212 0.205 0.205 1,159,248 0.2054 0.00%
2010-12-15 0 0.620 0.610 0.620 0.620 0.620 48,000 29,760 0.6200 0.205 0.202 0.205 0.205 0.205 144,906 0.2054 0.00%
2010-12-14 0 0.620 0.610 0.650 0.620 0.620 96,000 59,520 0.6200 0.205 0.202 0.215 0.205 0.205 289,812 0.2054 -4.62%
2010-12-13 0 0.650 0.650 0.670 - - 0 0 - 0.215 0.215 0.222 - - 0 - 0.00%
2010-12-10 0 0.650 0.620 0.650 - - 0 0 - 0.215 0.205 0.215 - - 0 - 0.00%
2010-12-09 0 0.650 0.620 0.660 - - 0 0 - 0.215 0.205 0.219 - - 0 - 0.00%
2010-12-08 0 0.650 0.620 0.670 - - 0 0 - 0.215 0.205 0.222 - - 0 - 0.00%
2010-12-07 0 0.650 0.620 0.660 - - 0 0 - 0.215 0.205 0.219 - - 0 - 0.00%
2010-12-06 0 0.650 0.620 0.670 - - 14,960,000 8,976,000 0.6000 0.215 0.205 0.222 - - 45,162,374 0.1987 0.00%
2010-12-03 0 0.650 0.600 0.670 - - 0 0 - 0.215 0.199 0.222 - - 0 - 0.00%
2010-12-02 0 0.650 0.600 0.650 0.660 0.660 10,000 6,600 0.6600 0.215 0.199 0.215 0.219 0.219 30,189 0.2186 3.17%
2010-12-01 0 0.630 0.600 0.630 - - 0 0 - 0.209 0.199 0.209 - - 0 - 0.00%
2010-11-30 0 0.630 0.600 0.670 - - 0 0 - 0.209 0.199 0.222 - - 0 - 0.00%
2010-11-29 0 0.630 0.600 0.670 - - 0 0 - 0.209 0.199 0.222 - - 0 - 0.00%
2010-11-26 0 0.630 0.600 0.670 - - 0 0 - 0.209 0.199 0.222 - - 0 - 0.00%
2010-11-25 0 0.630 0.600 0.670 0.630 0.630 18,000 11,340 0.6300 0.209 0.199 0.222 0.209 0.209 54,340 0.2087 0.00%
2010-11-24 0 0.630 0.600 0.650 - - 0 0 - 0.209 0.199 0.215 - - 0 - 0.00%
2010-11-23 0 0.630 0.630 0.640 0.630 0.630 62,000 39,060 0.6300 0.209 0.209 0.212 0.209 0.209 187,170 0.2087 -3.08%
2010-11-22 0 0.650 0.640 0.680 0.650 0.680 134,000 88,900 0.6634 0.215 0.212 0.225 0.215 0.225 404,529 0.2198 3.17%
2010-11-19 0 0.630 0.610 0.670 - - 0 0 - 0.209 0.202 0.222 - - 0 - 0.00%
2010-11-18 0 0.630 0.610 0.670 - - 0 0 - 0.209 0.202 0.222 - - 0 - 0.00%
2010-11-17 0 0.630 0.570 0.640 - - 0 0 - 0.209 0.189 0.212 - - 0 - 0.00%
2010-11-16 0 0.630 0.600 0.680 - - 0 0 - 0.209 0.199 0.225 - - 0 - 0.00%
2010-11-15 0 0.630 0.600 0.670 - - 0 0 - 0.209 0.199 0.222 - - 0 - 0.00%
2010-11-12 0 0.630 0.600 0.680 - - 0 0 - 0.209 0.199 0.225 - - 0 - 0.00%
2010-11-11 0 0.630 0.600 0.690 0.620 0.630 46,000 28,580 0.6213 0.209 0.199 0.229 0.205 0.209 138,868 0.2058 1.61%
2010-11-10 0 0.620 0.620 0.630 - - 0 0 - 0.205 0.205 0.209 - - 0 - 0.00%
2010-11-09 0 0.620 0.600 0.620 0.610 0.620 110,000 67,200 0.6109 0.205 0.199 0.205 0.202 0.205 332,076 0.2024 1.64%
2010-11-08 0 0.610 0.600 0.610 0.600 0.610 204,000 124,280 0.6092 0.202 0.199 0.202 0.199 0.202 615,851 0.2018 -3.17%
2010-11-05 0 0.630 0.630 0.670 0.610 0.610 4,000 2,440 0.6100 0.209 0.209 0.222 0.202 0.202 12,076 0.2021 -4.55%
2010-11-04 0 0.660 0.620 0.660 0.660 0.660 50,000 33,000 0.6600 0.219 0.205 0.219 0.219 0.219 150,944 0.2186 0.00%
2010-11-03 0 0.660 0.610 0.690 - - 0 0 - 0.219 0.202 0.229 - - 0 - 0.00%
2010-11-02 0 0.660 0.630 0.660 0.660 0.660 10,000 6,600 0.6600 0.219 0.209 0.219 0.219 0.219 30,189 0.2186 -1.49%
2010-11-01 0 0.670 0.630 0.670 0.620 0.690 122,000 80,880 0.6630 0.222 0.209 0.222 0.205 0.229 368,303 0.2196 6.35%
2010-10-29 0 0.630 0.630 0.660 0.620 0.640 350,000 220,740 0.6307 0.209 0.209 0.219 0.205 0.212 1,056,606 0.2089 -7.35%
2010-10-28 0 0.680 0.670 0.700 0.600 0.840 760,000 528,660 0.6956 0.225 0.222 0.232 0.199 0.278 2,294,345 0.2304 -20.00%
2010-10-27 0 0.850 0.630 0.850 0.640 0.850 692,000 497,160 0.7184 0.282 0.209 0.282 0.212 0.282 2,089,062 0.2380 54.55%
2010-10-26 0 0.550 0.530 0.650 - - 0 0 - 0.182 0.176 0.215 - - 0 - 0.00%
2010-10-25 0 0.550 0.530 0.650 - - 0 0 - 0.182 0.176 0.215 - - 0 - 0.00%
2010-10-22 0 0.550 0.530 0.620 - - 0 0 - 0.182 0.176 0.205 - - 0 - 0.00%
2010-10-21 0 0.550 0.520 0.610 - - 0 0 - 0.182 0.172 0.202 - - 0 - 0.00%
2010-10-20 0 0.550 0.540 0.650 0.550 0.550 60,000 33,000 0.5500 0.182 0.179 0.215 0.182 0.182 181,133 0.1822 -3.51%
2010-10-19 0 0.570 0.550 0.650 - - 0 0 - 0.189 0.182 0.215 - - 0 - 0.00%
2010-10-18 0 0.570 0.550 0.600 0.510 0.570 84,000 44,640 0.5314 0.189 0.182 0.199 0.169 0.189 253,586 0.1760 -5.00%
2010-10-15 0 0.600 0.550 0.660 - - 0 0 - 0.199 0.182 0.219 - - 0 - 0.00%
2010-10-14 0 0.600 0.550 0.600 - - 0 0 - 0.199 0.182 0.199 - - 0 - 0.00%
2010-10-13 0 0.600 0.590 0.630 - - 0 0 - 0.199 0.195 0.209 - - 0 - 0.00%
2010-10-12 0 0.600 0.600 0.640 - - 0 0 - 0.199 0.199 0.212 - - 0 - 1.69%
2010-10-11 0 0.590 0.590 0.640 0.590 0.590 46,000 27,140 0.5900 0.195 0.195 0.212 0.195 0.195 138,868 0.1954 -1.67%
2010-10-08 0 0.600 0.580 0.660 - - 0 0 - 0.199 0.192 0.219 - - 0 - 0.00%
2010-10-07 0 0.600 0.580 0.600 - - 0 0 - 0.199 0.192 0.199 - - 0 - 0.00%
2010-10-06 0 0.600 0.590 0.600 0.600 0.600 38,000 22,800 0.6000 0.199 0.195 0.199 0.199 0.199 114,717 0.1987 3.45%
2010-10-05 0 0.580 0.580 0.600 0.580 0.580 40,000 23,200 0.5800 0.192 0.192 0.199 0.192 0.192 120,755 0.1921 -1.69%
2010-10-04 0 0.590 0.590 0.600 0.590 0.590 48,000 28,320 0.5900 0.195 0.195 0.199 0.195 0.195 144,906 0.1954 1.72%
2010-09-30 0 0.580 0.580 0.590 0.580 0.590 214,000 126,000 0.5888 0.192 0.192 0.195 0.192 0.195 646,039 0.1950 -4.92%
2010-09-29 0 0.610 0.560 0.650 - - 0 0 - 0.202 0.185 0.215 - - 0 - 0.00%
2010-09-28 0 0.610 0.560 0.630 - - 0 0 - 0.202 0.185 0.209 - - 0 - 0.00%
2010-09-27 0 0.610 0.600 0.630 0.600 0.630 452,000 276,120 0.6109 0.202 0.199 0.209 0.199 0.209 1,364,532 0.2024 -3.17%
2010-09-24 0 0.630 0.620 0.650 - - 0 0 - 0.209 0.205 0.215 - - 0 - 0.00%
2010-09-22 0 0.630 0.610 0.640 0.630 0.640 60,000 38,000 0.6333 0.209 0.202 0.212 0.209 0.212 181,133 0.2098 -3.08%
2010-09-21 0 0.650 0.630 0.700 0.620 0.650 176,000 112,060 0.6367 0.215 0.209 0.232 0.205 0.215 531,322 0.2109 1.56%
2010-09-20 0 0.640 0.640 0.650 0.640 0.670 342,000 223,080 0.6523 0.212 0.212 0.215 0.212 0.222 1,032,455 0.2161 -4.48%
2010-09-17 0 0.670 0.670 0.690 0.670 0.700 114,000 78,120 0.6853 0.222 0.222 0.229 0.222 0.232 344,152 0.2270 1.52%
2010-09-16 0 0.660 0.660 0.700 0.660 0.660 20,000 13,200 0.6600 0.219 0.219 0.232 0.219 0.219 60,378 0.2186 -2.94%
2010-09-15 0 0.680 0.660 0.700 - - 0 0 - 0.225 0.219 0.232 - - 0 - 0.00%
2010-09-14 0 0.680 0.660 0.690 - - 0 0 - 0.225 0.219 0.229 - - 0 - 0.00%
2010-09-13 0 0.680 0.660 0.700 0.680 0.680 50,000 34,000 0.6800 0.225 0.219 0.232 0.225 0.225 150,944 0.2252 1.49%
2010-09-10 0 0.670 0.670 0.700 - - 0 0 - 0.222 0.222 0.232 - - 0 - 0.00%
2010-09-09 0 0.670 0.670 0.700 0.660 0.670 166,000 110,220 0.6640 0.222 0.222 0.232 0.219 0.222 501,133 0.2199 1.52%
2010-09-08 0 0.660 0.660 0.700 - - 0 0 - 0.219 0.219 0.232 - - 0 - 0.00%
2010-09-07 0 0.660 0.660 0.710 - - 0 0 - 0.219 0.219 0.235 - - 0 - 0.00%
2010-09-06 0 0.660 0.660 0.710 0.660 0.660 20,000 13,200 0.6600 0.219 0.219 0.235 0.219 0.219 60,378 0.2186 0.00%
2010-09-03 0 0.660 0.660 0.710 0.660 0.710 94,000 65,040 0.6919 0.219 0.219 0.235 0.219 0.235 283,774 0.2292 -5.71%
2010-09-02 0 0.700 0.660 0.700 - - 0 0 - 0.232 0.219 0.232 - - 0 - 0.00%
2010-09-01 0 0.700 0.660 0.710 - - 0 0 - 0.232 0.219 0.235 - - 0 - 0.00%
2010-08-31 0 0.700 0.670 0.710 - - 0 0 - 0.232 0.222 0.235 - - 0 - 0.00%
2010-08-30 0 0.700 0.700 0.710 0.690 0.700 448,000 313,500 0.6998 0.232 0.232 0.235 0.229 0.232 1,352,456 0.2318 4.48%
2010-08-27 0 0.670 0.660 0.670 0.660 0.700 994,000 663,540 0.6675 0.222 0.219 0.222 0.219 0.232 3,000,762 0.2211 -4.29%
2010-08-26 0 0.700 0.720 0.730 0.630 0.720 1,150,000 772,760 0.6720 0.232 0.238 0.242 0.209 0.238 3,471,707 0.2226 9.38%
2010-08-25 0 0.640 0.500 0.640 0.640 0.640 122,000 78,080 0.6400 0.212 0.166 0.212 0.212 0.212 368,303 0.2120 0.00%
2010-08-24 0 0.640 0.580 0.640 - - 0 0 - 0.212 0.192 0.212 - - 0 - 0.00%
2010-08-23 0 0.640 0.590 0.640 0.600 0.640 126,000 77,120 0.6121 0.212 0.195 0.212 0.199 0.212 380,378 0.2027 0.00%
2010-08-20 0 0.640 0.600 0.640 - - 0 0 - 0.212 0.199 0.212 - - 0 - 0.00%
2010-08-19 0 0.640 0.620 0.640 0.620 0.640 430,000 270,760 0.6297 0.212 0.205 0.212 0.205 0.212 1,298,116 0.2086 3.23%
2010-08-18 0 0.620 0.570 0.630 0.620 0.640 608,000 381,040 0.6267 0.205 0.189 0.209 0.205 0.212 1,835,476 0.2076 -1.59%
2010-08-17 0 0.630 0.560 0.630 - - 0 0 - 0.209 0.185 0.209 - - 0 - 0.00%
2010-08-16 0 0.630 0.580 0.630 - - 0 0 - 0.209 0.192 0.209 - - 0 - 0.00%
2010-08-13 0 0.630 0.550 0.630 - - 0 0 - 0.209 0.182 0.209 - - 0 - 0.00%
2010-08-12 0 0.630 0.550 0.630 - - 0 0 - 0.209 0.182 0.209 - - 0 - 0.00%
2010-08-11 0 0.630 0.540 0.630 - - 0 0 - 0.209 0.179 0.209 - - 0 - 0.00%
2010-08-10 0 0.630 0.560 0.640 0.620 0.630 306,000 191,420 0.6256 0.209 0.185 0.212 0.205 0.209 923,776 0.2072 1.61%
2010-08-09 0 0.620 0.570 0.620 0.620 0.630 402,000 250,060 0.6220 0.205 0.189 0.205 0.205 0.209 1,213,588 0.2061 0.00%
2010-08-06 0 0.620 0.570 0.630 0.590 0.640 840,000 520,100 0.6192 0.205 0.189 0.209 0.195 0.212 2,535,855 0.2051 5.08%
2010-08-05 0 0.590 0.510 0.600 0.560 0.590 658,000 377,600 0.5739 0.195 0.169 0.199 0.185 0.195 1,986,420 0.1901 7.27%
2010-08-04 0 0.550 0.500 0.560 0.550 0.560 384,000 211,220 0.5501 0.182 0.166 0.185 0.182 0.185 1,159,248 0.1822 0.00%
2010-08-03 0 0.550 0.500 0.560 0.490 0.550 600,000 306,460 0.5108 0.182 0.166 0.185 0.162 0.182 1,811,325 0.1692 12.24%
2010-08-02 0 0.490 0.485 0.490 0.485 0.490 276,000 134,370 0.4868 0.162 0.161 0.162 0.161 0.162 833,210 0.1613 2.08%
2010-07-30 0 0.480 0.455 0.485 - - 0 0 - 0.159 0.151 0.161 - - 0 - 0.00%
2010-07-29 0 0.480 0.465 0.485 0.480 0.480 70,000 33,600 0.4800 0.159 0.154 0.161 0.159 0.159 211,321 0.1590 0.00%
2010-07-28 0 0.480 0.465 0.485 0.480 0.480 14,830,000 6,824,400 0.4602 0.159 0.154 0.161 0.159 0.159 44,769,920 0.1524 4.35%
2010-07-27 0 0.460 0.460 0.480 0.460 0.460 98,000 45,080 0.4600 0.152 0.152 0.159 0.152 0.152 295,850 0.1524 3.37%
2010-07-26 0 0.445 0.470 0.485 0.430 0.485 274,000 122,760 0.4480 0.147 0.156 0.161 0.142 0.161 827,172 0.1484 -8.25%
2010-07-23 0 0.485 0.465 0.485 0.485 0.485 100,000 48,500 0.4850 0.161 0.154 0.161 0.161 0.161 301,888 0.1607 2.11%
2010-07-22 0 0.475 0.455 0.485 - - 0 0 - 0.157 0.151 0.161 - - 0 - 0.00%
2010-07-21 0 0.475 0.465 0.475 0.470 0.480 222,000 105,060 0.4732 0.157 0.154 0.157 0.156 0.159 670,190 0.1568 -1.04%
2010-07-20 0 0.480 0.480 0.485 0.480 0.480 32,000 15,360 0.4800 0.159 0.159 0.161 0.159 0.159 96,604 0.1590 2.13%
2010-07-19 0 0.470 0.450 0.485 0.470 0.470 108,000 50,760 0.4700 0.156 0.149 0.161 0.156 0.156 326,039 0.1557 0.00%
2010-07-16 0 0.470 0.460 0.495 - - 0 0 - 0.156 0.152 0.164 - - 0 - 0.00%
2010-07-15 0 0.470 0.460 0.480 0.470 0.470 100,000 47,000 0.4700 0.156 0.152 0.159 0.156 0.156 301,888 0.1557 -4.08%
2010-07-14 0 0.490 0.480 0.490 0.475 0.495 82,000 39,950 0.4872 0.162 0.159 0.162 0.157 0.164 247,548 0.1614 3.16%
2010-07-13 0 0.475 0.460 0.495 - - 0 0 - 0.157 0.152 0.164 - - 0 - 0.00%
2010-07-12 0 0.475 0.460 0.500 - - 0 0 - 0.157 0.152 0.166 - - 0 - 0.00%
2010-07-09 0 0.475 0.475 0.495 0.460 0.465 90,000 41,420 0.4602 0.157 0.157 0.164 0.152 0.154 271,699 0.1524 -5.00%
2010-07-08 0 0.500 0.490 0.520 0.500 0.500 242,000 121,000 0.5000 0.166 0.162 0.172 0.166 0.166 730,568 0.1656 0.00%
2010-07-07 0 0.500 0.475 0.510 - - 0 0 - 0.166 0.157 0.169 - - 0 - 0.00%
2010-07-06 0 0.500 0.455 0.530 - - 0 0 - 0.166 0.151 0.176 - - 0 - 0.00%
2010-07-05 0 0.500 0.460 0.520 0.495 0.500 102,000 50,990 0.4999 0.166 0.152 0.172 0.164 0.166 307,925 0.1656 11.11%
2010-07-02 0 0.450 0.450 0.510 0.440 0.520 4,000 1,920 0.4800 0.149 0.149 0.169 0.146 0.172 12,076 0.1590 -13.46%
2010-06-30 0 0.520 0.495 0.520 0.495 0.520 36,000 18,000 0.5000 0.172 0.164 0.172 0.164 0.172 108,680 0.1656 1.96%
2010-06-29 0 0.510 0.500 0.570 - - 0 0 - 0.169 0.166 0.189 - - 0 - 0.00%
2010-06-28 0 0.510 0.500 0.590 - - 0 0 - 0.169 0.166 0.195 - - 0 - 0.00%
2010-06-25 0 0.510 0.500 0.590 - - 0 0 - 0.169 0.166 0.195 - - 0 - 0.00%
2010-06-24 0 0.510 0.500 0.570 0.510 0.510 56,000 28,560 0.5100 0.169 0.166 0.189 0.169 0.169 169,057 0.1689 2.00%
2010-06-23 0 0.500 0.500 0.550 - - 0 0 - 0.166 0.166 0.182 - - 0 - 0.00%
2010-06-22 0 0.500 0.490 0.570 - - 0 0 - 0.166 0.162 0.189 - - 0 - 0.00%
2010-06-21 0 0.500 0.500 0.580 - - 0 0 - 0.166 0.166 0.192 - - 0 - 0.00%
2010-06-18 0 0.500 0.500 0.570 0.475 0.475 4,000 1,900 0.4750 0.166 0.166 0.189 0.157 0.157 12,076 0.1573 0.00%
2010-06-17 0 0.500 0.500 0.550 0.455 0.455 6,000 2,730 0.4550 0.166 0.166 0.182 0.151 0.151 18,113 0.1507 -9.09%
2010-06-15 0 0.550 0.460 0.560 - - 0 0 - 0.182 0.152 0.185 - - 0 - 0.00%
2010-06-14 0 0.550 0.455 0.550 - - 0 0 - 0.182 0.151 0.182 - - 0 - 0.00%
2010-06-11 0 0.550 0.510 0.570 0.550 0.550 10,000 5,500 0.5500 0.182 0.169 0.189 0.182 0.182 30,189 0.1822 0.00%
2010-06-10 0 0.550 0.500 0.550 - - 0 0 - 0.182 0.166 0.182 - - 0 - -1.79%
2010-06-09 0 0.560 0.415 0.570 - - 0 0 - 0.185 0.137 0.189 - - 0 - 0.00%
2010-06-08 0 0.560 0.520 0.560 - - 0 0 - 0.185 0.172 0.185 - - 0 - -1.75%
2010-06-07 0 0.570 0.520 0.570 0.570 0.570 4,000 2,280 0.5700 0.189 0.172 0.189 0.189 0.189 12,076 0.1888 -1.72%
2010-06-04 0 0.580 0.550 0.590 - - 0 0 - 0.192 0.182 0.195 - - 0 - 0.00%
2010-06-03 0 0.580 0.485 0.600 - - 0 0 - 0.192 0.161 0.199 - - 0 - 0.00%
2010-06-02 0 0.580 0.475 0.580 - - 0 0 - 0.192 0.157 0.192 - - 0 - 0.00%
2010-06-01 0 0.580 0.520 0.580 - - 0 0 - 0.192 0.172 0.192 - - 0 - 0.00%
2010-05-31 0 0.580 0.480 0.580 0.440 0.800 38,000 19,630 0.5166 0.192 0.159 0.192 0.146 0.265 114,717 0.1711 28.89%
2010-05-28 0 0.450 0.420 0.450 - - 0 0 - 0.149 0.139 0.149 - - 0 - 0.00%
2010-05-27 0 0.450 0.415 0.450 - - 0 0 - 0.149 0.137 0.149 - - 0 - 0.00%
2010-05-26 0 0.450 0.420 0.450 0.450 0.450 14,000 6,300 0.4500 0.149 0.139 0.149 0.149 0.149 42,264 0.1491 3.45%
2010-05-25 0 0.435 0.410 0.435 0.435 0.470 166,000 72,830 0.4387 0.144 0.136 0.144 0.144 0.156 501,133 0.1453 0.00%
2010-05-24 0 0.435 0.435 0.470 0.400 0.450 14,770,000 6,066,390 0.4107 0.144 0.144 0.156 0.132 0.149 44,588,787 0.1361 -11.22%
2010-05-20 0 0.490 0.490 0.500 0.490 0.510 340,000 172,200 0.5065 0.162 0.162 0.166 0.162 0.169 1,026,418 0.1678 -3.92%
2010-05-19 0 0.510 0.510 0.550 0.510 0.510 4,000 2,040 0.5100 0.169 0.169 0.182 0.169 0.169 12,076 0.1689 0.00%
2010-05-18 0 0.510 0.510 0.540 0.510 0.510 100,000 51,000 0.5100 0.169 0.169 0.179 0.169 0.169 301,888 0.1689 -1.92%
2010-05-17 0 0.520 0.520 0.550 0.520 0.520 60,000 31,200 0.5200 0.172 0.172 0.182 0.172 0.172 181,133 0.1722 -1.89%
2010-05-14 0 0.530 0.530 0.560 0.520 0.520 10,000 5,200 0.5200 0.176 0.176 0.185 0.172 0.172 30,189 0.1722 0.00%
2010-05-13 0 0.530 0.530 0.550 0.530 0.530 104,000 55,120 0.5300 0.176 0.176 0.182 0.176 0.176 313,963 0.1756 -5.36%
2010-05-12 0 0.560 0.520 0.560 - - 0 0 - 0.185 0.172 0.185 - - 0 - -3.45%
2010-05-11 0 0.580 0.530 0.580 0.530 0.580 92,000 50,040 0.5439 0.192 0.176 0.192 0.176 0.192 277,737 0.1802 5.07%
2010-05-10 0 0.620 0.620 0.640 0.620 0.650 118,000 74,720 0.6332 0.183 0.183 0.189 0.183 0.192 400,110 0.1867 -1.59%
2010-05-07 0 0.630 0.620 0.650 0.600 0.630 642,000 393,280 0.6126 0.186 0.183 0.192 0.177 0.186 2,176,872 0.1807 6.78%
2010-05-06 0 0.590 0.580 0.630 0.590 0.620 782,000 477,140 0.6102 0.174 0.171 0.186 0.174 0.183 2,651,579 0.1799 -4.84%
2010-05-05 0 0.620 0.620 0.650 0.620 0.620 4,000 2,480 0.6200 0.183 0.183 0.192 0.183 0.183 13,563 0.1828 -6.06%
2010-05-04 0 0.660 0.620 0.660 0.610 0.660 62,000 38,100 0.6145 0.195 0.183 0.195 0.180 0.195 210,227 0.1812 1.54%
2010-05-03 0 0.650 0.640 0.650 0.660 0.660 34,000 22,440 0.6600 0.192 0.189 0.192 0.195 0.195 115,286 0.1946 -1.52%
2010-04-30 0 0.660 0.640 0.670 - - 0 0 - 0.195 0.189 0.198 - - 0 - 0.00%
2010-04-29 0 0.660 0.650 0.660 - - 0 0 - 0.195 0.192 0.195 - - 0 - 0.00%
2010-04-28 0 0.660 0.640 0.670 0.660 0.660 148,000 97,680 0.6600 0.195 0.189 0.198 0.195 0.195 501,833 0.1946 0.00%
2010-04-27 0 0.660 0.630 0.660 0.650 0.660 82,000 53,800 0.6561 0.195 0.186 0.195 0.192 0.195 278,043 0.1935 3.13%
2010-04-26 0 0.640 0.640 0.660 - - 0 0 - 0.189 0.189 0.195 - - 0 - 1.59%
2010-04-23 0 0.630 0.620 0.630 0.630 0.640 704,000 445,460 0.6328 0.186 0.183 0.186 0.186 0.189 2,387,099 0.1866 -4.55%
2010-04-22 0 0.660 0.640 0.660 0.650 0.660 1,890,000 1,228,800 0.6502 0.195 0.189 0.195 0.192 0.195 6,408,547 0.1917 0.00%
2010-04-21 0 0.660 0.640 0.660 0.660 0.660 580,000 382,800 0.6600 0.195 0.189 0.195 0.195 0.195 1,966,644 0.1946 4.76%
2010-04-20 0 0.630 0.620 0.660 0.630 0.630 396,000 249,480 0.6300 0.186 0.183 0.195 0.186 0.186 1,342,743 0.1858 5.00%
2010-04-19 0 0.600 0.600 0.640 0.600 0.650 512,000 323,760 0.6323 0.177 0.177 0.189 0.177 0.192 1,736,072 0.1865 -10.45%
2010-04-16 0 0.670 0.650 0.690 0.670 0.680 80,000 54,100 0.6763 0.198 0.192 0.203 0.198 0.201 271,261 0.1994 0.00%
2010-04-15 0 0.670 0.670 0.680 0.670 0.690 182,000 122,640 0.6738 0.198 0.198 0.201 0.198 0.203 617,119 0.1987 -2.90%
2010-04-14 0 0.690 0.660 0.690 0.690 0.690 30,000 20,700 0.6900 0.203 0.195 0.203 0.203 0.203 101,723 0.2035 0.00%
2010-04-13 0 0.690 0.640 0.690 0.690 0.690 50,000 34,500 0.6900 0.203 0.189 0.203 0.203 0.203 169,538 0.2035 6.15%
2010-04-12 0 0.650 0.650 0.670 0.650 0.650 36,000 23,400 0.6500 0.192 0.192 0.198 0.192 0.192 122,068 0.1917 -2.99%
2010-04-09 0 0.670 0.670 0.690 0.670 0.690 456,000 309,780 0.6793 0.198 0.198 0.203 0.198 0.203 1,546,189 0.2004 -2.90%
2010-04-08 0 0.690 0.680 0.690 0.680 0.700 150,000 103,600 0.6907 0.203 0.201 0.203 0.201 0.206 508,615 0.2037 -1.43%
2010-04-07 0 0.700 0.690 0.700 0.650 0.730 992,000 683,260 0.6888 0.206 0.203 0.206 0.192 0.215 3,363,640 0.2031 6.06%
2010-04-01 0 0.660 0.650 0.660 0.650 0.710 774,000 514,280 0.6644 0.195 0.192 0.195 0.192 0.209 2,624,453 0.1960 22.22%
2010-03-31 0 0.540 0.540 0.590 0.530 0.540 20,000 10,620 0.5310 0.159 0.159 0.174 0.156 0.159 67,815 0.1566 -5.26%
2010-03-30 0 0.570 0.540 0.680 - - 0 0 - 0.168 0.159 0.201 - - 0 - 0.00%
2010-03-29 0 0.570 0.540 0.690 - - 0 0 - 0.168 0.159 0.203 - - 0 - 0.00%
2010-03-26 0 0.570 0.540 0.670 0.570 0.570 2,000 1,140 0.5700 0.168 0.159 0.198 0.168 0.168 6,782 0.1681 0.00%
2010-03-25 0 0.570 0.560 0.660 - - 0 0 - 0.168 0.165 0.195 - - 0 - 0.00%
2010-03-24 0 0.570 0.570 0.600 0.560 0.560 24,000 13,440 0.5600 0.168 0.168 0.177 0.165 0.165 81,378 0.1652 -5.00%
2010-03-23 0 0.600 0.600 0.670 0.600 0.730 1,314,000 916,340 0.6974 0.177 0.177 0.198 0.177 0.215 4,455,466 0.2057 -10.45%
2010-03-22 0 0.670 0.670 - 0.540 0.740 272,000 160,980 0.5918 0.198 0.198 - 0.159 0.218 922,288 0.1745 31.37%
2010-03-19 0 0.510 0.510 0.540 - - 0 0 - 0.150 0.150 0.159 - - 0 - 0.00%
2010-03-18 0 0.510 0.510 0.540 0.510 0.510 2,000 1,020 0.5100 0.150 0.150 0.159 0.150 0.150 6,782 0.1504 2.00%
2010-03-17 0 0.500 0.500 0.540 - - 0 0 - 0.147 0.147 0.159 - - 0 - 0.00%
2010-03-16 0 0.500 0.495 0.520 - - 0 0 - 0.147 0.146 0.153 - - 0 - 0.00%
2010-03-15 0 0.500 0.490 0.530 - - 0 0 - 0.147 0.145 0.156 - - 0 - 0.00%
2010-03-12 0 0.500 0.500 0.540 0.500 0.510 148,000 75,120 0.5076 0.147 0.147 0.159 0.147 0.150 501,833 0.1497 -5.66%
2010-03-11 0 0.530 0.530 0.620 0.530 0.530 10,000 5,300 0.5300 0.156 0.156 0.183 0.156 0.156 33,908 0.1563 1.92%
2010-03-10 0 0.520 0.510 0.530 - - 0 0 - 0.153 0.150 0.156 - - 0 - 0.00%
2010-03-09 0 0.520 0.520 0.570 0.510 0.530 74,000 38,380 0.5186 0.153 0.153 0.168 0.150 0.156 250,917 0.1530 -1.89%
2010-03-08 0 0.530 0.520 0.620 - - 0 0 - 0.156 0.153 0.183 - - 0 - 0.00%
2010-03-05 0 0.530 0.530 0.600 0.530 0.540 14,000 7,440 0.5314 0.156 0.156 0.177 0.156 0.159 47,471 0.1567 -5.36%
2010-03-04 0 0.560 0.560 0.620 - - 0 0 - 0.165 0.165 0.183 - - 0 - 0.00%
2010-03-03 0 0.560 0.550 0.620 - - 0 0 - 0.165 0.162 0.183 - - 0 - 0.00%
2010-03-02 0 0.560 0.560 0.620 0.560 0.570 28,000 15,700 0.5607 0.165 0.165 0.183 0.165 0.168 94,941 0.1654 -11.11%
2010-03-01 0 0.630 0.660 - 0.580 0.660 382,000 226,620 0.5932 0.186 0.195 - 0.171 0.195 1,295,272 0.1750 8.62%
2010-02-26 0 0.580 0.560 0.580 0.570 0.580 424,000 245,120 0.5781 0.171 0.165 0.171 0.168 0.171 1,437,685 0.1705 0.00%
2010-02-25 0 0.580 0.560 0.580 0.550 0.580 742,000 416,300 0.5611 0.171 0.165 0.171 0.162 0.171 2,515,948 0.1655 1.75%
2010-02-24 0 0.570 0.550 0.570 0.550 0.580 726,000 408,300 0.5624 0.168 0.162 0.168 0.162 0.171 2,461,696 0.1659 -1.72%
2010-02-23 0 0.580 0.540 0.580 0.580 0.580 404,000 234,320 0.5800 0.171 0.159 0.171 0.171 0.171 1,369,869 0.1711 0.00%
2010-02-22 0 0.580 0.550 0.580 0.590 0.590 2,000 1,180 0.5900 0.171 0.162 0.171 0.174 0.174 6,782 0.1740 9.43%
2010-02-19 0 0.530 0.530 0.550 0.485 0.530 724,000 371,440 0.5130 0.156 0.156 0.162 0.143 0.156 2,454,914 0.1513 3.92%
2010-02-18 0 0.510 0.485 0.510 0.510 0.510 40,000 20,400 0.5100 0.150 0.143 0.150 0.150 0.150 135,631 0.1504 0.00%
2010-02-17 0 0.510 0.485 0.510 0.510 0.510 2,000 1,020 0.5100 0.150 0.143 0.150 0.150 0.150 6,782 0.1504 2.00%
2010-02-12 0 0.500 0.500 0.510 0.480 0.520 1,960,000 980,480 0.5002 0.147 0.147 0.150 0.142 0.153 6,645,901 0.1475 -9.09%
2010-02-11 0 0.550 0.550 0.560 0.520 0.550 694,000 363,740 0.5241 0.162 0.162 0.165 0.153 0.162 2,353,191 0.1546 0.00%
2010-02-10 0 0.550 0.530 0.550 0.500 0.550 450,000 235,440 0.5232 0.162 0.156 0.162 0.147 0.162 1,525,845 0.1543 1.85%
2010-02-09 0 0.540 0.540 0.570 0.540 0.540 30,000 16,200 0.5400 0.159 0.159 0.168 0.159 0.159 101,723 0.1593 0.00%
2010-02-08 0 0.540 0.540 0.570 0.540 0.540 12,000 6,480 0.5400 0.159 0.159 0.168 0.159 0.159 40,689 0.1593 -5.26%
2010-02-05 0 0.570 0.500 0.580 - - 0 0 - 0.168 0.147 0.171 - - 0 - 0.00%
2010-02-04 0 0.570 0.540 0.570 0.580 0.580 40,000 23,200 0.5800 0.168 0.159 0.168 0.171 0.171 135,631 0.1711 3.64%
2010-02-03 0 0.550 0.540 0.560 0.530 0.550 1,128,000 616,380 0.5464 0.162 0.159 0.165 0.156 0.162 3,824,784 0.1612 1.85%
2010-02-02 0 0.540 0.520 0.540 0.480 0.550 974,000 514,620 0.5284 0.159 0.153 0.159 0.142 0.162 3,302,606 0.1558 -1.82%
2010-02-01 0 0.550 0.540 0.550 0.520 0.550 860,000 469,100 0.5455 0.162 0.159 0.162 0.153 0.162 2,916,058 0.1609 -1.79%
2010-01-29 0 0.560 0.540 0.560 0.540 0.580 240,000 131,600 0.5483 0.165 0.159 0.165 0.159 0.171 813,784 0.1617 -3.45%
2010-01-28 0 0.580 0.540 0.580 0.540 0.600 1,962,000 1,080,400 0.5507 0.171 0.159 0.171 0.159 0.177 6,652,682 0.1624 9.43%
2010-01-27 0 0.530 0.500 0.530 0.530 0.530 2,000 1,060 0.5300 0.156 0.147 0.156 0.156 0.156 6,782 0.1563 -1.85%
2010-01-26 0 0.540 0.500 0.540 - - 0 0 - 0.159 0.147 0.159 - - 0 - 0.00%
2010-01-25 0 0.540 0.510 0.540 0.500 0.540 204,000 102,580 0.5028 0.159 0.150 0.159 0.147 0.159 691,716 0.1483 -1.82%
2010-01-22 0 0.550 0.510 0.560 0.500 0.550 40,000 21,000 0.5250 0.162 0.150 0.165 0.147 0.162 135,631 0.1548 -1.79%
2010-01-21 0 0.560 0.520 0.570 0.540 0.570 1,262,000 704,700 0.5584 0.165 0.153 0.168 0.159 0.168 4,279,146 0.1647 3.70%
2010-01-20 0 0.540 0.530 0.540 0.540 0.540 4,000 2,160 0.5400 0.159 0.156 0.159 0.159 0.159 13,563 0.1593 1.89%
2010-01-19 0 0.530 0.530 0.560 0.530 0.580 904,000 515,640 0.5704 0.156 0.156 0.165 0.156 0.171 3,065,252 0.1682 -5.36%
2010-01-18 0 0.560 0.550 0.560 0.550 0.570 930,000 513,160 0.5518 0.165 0.162 0.165 0.162 0.168 3,153,412 0.1627 3.70%
2010-01-15 0 0.540 0.470 0.540 - - 0 0 - 0.159 0.139 0.159 - - 0 - -3.57%
2010-01-14 0 0.560 0.550 0.570 0.550 0.560 1,000,000 553,000 0.5530 0.165 0.162 0.168 0.162 0.165 3,390,766 0.1631 3.70%
2010-01-13 0 0.540 0.480 0.540 - - 0 0 - 0.159 0.142 0.159 - - 0 - 0.00%
2010-01-12 0 0.540 0.480 0.540 - - 0 0 - 0.159 0.142 0.159 - - 0 - 0.00%
2010-01-11 0 0.540 0.500 0.550 0.495 0.540 1,706,000 855,150 0.5013 0.159 0.147 0.162 0.146 0.159 5,784,646 0.1478 9.09%
2010-01-08 0 0.495 0.480 0.495 - - 0 0 - 0.146 0.142 0.146 - - 0 - 0.00%
2010-01-07 0 0.495 0.475 0.495 0.475 0.495 208,000 99,760 0.4796 0.146 0.140 0.146 0.140 0.146 705,279 0.1414 -1.00%
2010-01-06 0 0.500 0.475 0.500 0.490 0.500 680,000 339,300 0.4990 0.147 0.140 0.147 0.145 0.147 2,305,721 0.1472 5.26%
2010-01-05 0 0.475 0.475 0.480 0.465 0.475 14,126,000 6,289,450 0.4452 0.140 0.140 0.142 0.137 0.140 47,897,956 0.1313 5.56%
2010-01-04 0 0.450 0.450 0.460 0.445 0.450 234,000 104,990 0.4487 0.133 0.133 0.136 0.131 0.133 793,439 0.1323 1.12%
2009-12-31 0 0.445 0.440 0.445 0.445 0.455 212,000 94,460 0.4456 0.131 0.130 0.131 0.131 0.134 718,842 0.1314 -2.20%
2009-12-30 0 0.455 0.440 0.455 0.435 0.455 198,000 86,720 0.4380 0.134 0.130 0.134 0.128 0.134 671,372 0.1292 4.60%
2009-12-29 0 0.435 0.435 0.450 0.425 0.435 242,000 103,950 0.4295 0.128 0.128 0.133 0.125 0.128 820,565 0.1267 0.00%
2009-12-28 0 0.435 0.415 0.440 0.415 0.435 188,000 78,440 0.4172 0.128 0.122 0.130 0.122 0.128 637,464 0.1231 4.82%
2009-12-24 0 0.415 0.415 0.495 0.410 0.415 238,000 98,510 0.4139 0.122 0.122 0.146 0.121 0.122 807,002 0.1221 1.22%
2009-12-23 0 0.410 0.410 0.475 0.410 0.420 186,000 77,930 0.4190 0.121 0.121 0.140 0.121 0.124 630,682 0.1236 -2.38%
2009-12-22 0 0.420 0.420 0.435 0.415 0.430 186,000 77,740 0.4180 0.124 0.124 0.128 0.122 0.127 630,682 0.1233 -1.18%
2009-12-21 0 0.425 0.425 0.485 0.420 0.425 184,000 77,310 0.4202 0.125 0.125 0.143 0.124 0.125 623,901 0.1239 -3.41%
2009-12-18 0 0.440 0.440 0.500 0.440 0.510 278,000 125,000 0.4496 0.130 0.130 0.147 0.130 0.150 942,633 0.1326 0.00%
2009-12-17 0 0.440 0.420 0.440 0.440 0.520 718,000 339,320 0.4726 0.130 0.124 0.130 0.130 0.153 2,434,570 0.1394 -11.11%
2009-12-16 0 0.495 0.475 0.490 0.455 0.495 64,000 29,620 0.4628 0.146 0.140 0.145 0.134 0.146 217,009 0.1365 -14.66%
2009-12-15 0 0.580 0.510 0.580 - - 0 0 - 0.171 0.150 0.171 - - 0 - 0.00%
2009-12-14 0 0.580 0.510 0.580 - - 0 0 - 0.171 0.150 0.171 - - 0 - 0.00%
2009-12-11 0 0.580 0.475 0.580 - - 0 0 - 0.171 0.140 0.171 - - 0 - 0.00%
2009-12-10 0 0.580 0.465 0.580 - - 0 0 - 0.171 0.137 0.171 - - 0 - 0.00%
2009-12-09 0 0.580 0.520 0.580 0.580 0.580 134,000 77,720 0.5800 0.171 0.153 0.171 0.171 0.171 454,363 0.1711 13.73%
2009-12-08 0 0.510 0.510 0.580 - - 0 0 - 0.150 0.150 0.171 - - 0 - 0.00%
2009-12-07 0 0.510 0.510 0.570 0.450 0.450 2,000 900 0.4500 0.150 0.150 0.168 0.133 0.133 6,782 0.1327 -12.07%
2009-12-04 0 0.580 - 0.580 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
2009-12-03 0 0.580 0.440 0.580 0.580 0.580 2,000 1,160 0.5800 0.171 0.130 0.171 0.171 0.171 6,782 0.1711 0.00%
2009-12-02 0 0.580 - 0.580 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
2009-12-01 0 0.580 0.485 0.580 - - 0 0 - 0.171 0.143 0.171 - - 0 - -1.69%
2009-11-30 0 0.590 - 0.590 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2009-11-27 0 0.590 0.470 0.590 - - 0 0 - 0.174 0.139 0.174 - - 0 - 0.00%
2009-11-26 0 0.590 0.500 0.590 0.580 0.590 36,000 21,180 0.5883 0.174 0.147 0.174 0.171 0.174 122,068 0.1735 5.36%
2009-11-25 0 0.560 0.495 0.590 0.560 0.560 20,000 11,200 0.5600 0.165 0.146 0.174 0.165 0.165 67,815 0.1652 1.82%
2009-11-24 0 0.550 0.500 0.580 - - 0 0 - 0.162 0.147 0.171 - - 0 - 0.00%
2009-11-23 0 0.550 0.500 0.580 - - 0 0 - 0.162 0.147 0.171 - - 0 - 0.00%
2009-11-20 0 0.550 0.550 0.580 0.550 0.550 4,000 2,200 0.5500 0.162 0.162 0.171 0.162 0.162 13,563 0.1622 0.00%
2009-11-19 0 0.550 0.550 0.590 0.550 0.550 52,000 28,600 0.5500 0.162 0.162 0.174 0.162 0.162 176,320 0.1622 -11.29%
2009-11-18 0 0.620 0.560 0.640 - - 0 0 - 0.183 0.165 0.189 - - 0 - 0.00%
2009-11-17 0 0.620 0.560 0.640 - - 0 0 - 0.183 0.165 0.189 - - 0 - 0.00%
2009-11-16 0 0.620 0.550 0.620 0.620 0.620 4,000 2,480 0.6200 0.183 0.162 0.183 0.183 0.183 13,563 0.1828 3.33%
2009-11-13 0 0.600 0.560 0.620 - - 0 0 - 0.177 0.165 0.183 - - 0 - 0.00%
2009-11-12 0 0.600 0.560 0.620 - - 0 0 - 0.177 0.165 0.183 - - 0 - 0.00%
2009-11-11 0 0.600 0.600 0.630 0.600 0.600 50,000 30,000 0.6000 0.177 0.177 0.186 0.177 0.177 169,538 0.1770 -4.76%
2009-11-10 0 0.630 0.600 0.630 0.600 0.650 78,000 49,000 0.6282 0.186 0.177 0.186 0.177 0.192 264,480 0.1853 -3.08%
2009-11-09 0 0.650 0.600 0.680 0.560 0.650 24,000 14,500 0.6042 0.192 0.177 0.201 0.165 0.192 81,378 0.1782 -5.80%
2009-11-06 0 0.690 0.610 0.700 - - 0 0 - 0.203 0.180 0.206 - - 0 - 0.00%
2009-11-05 0 0.690 0.620 0.690 - - 0 0 - 0.203 0.183 0.203 - - 0 - -2.82%
2009-11-04 0 0.710 0.620 0.710 - - 0 0 - 0.209 0.183 0.209 - - 0 - 0.00%
2009-11-03 0 0.710 0.580 0.720 - - 0 0 - 0.209 0.171 0.212 - - 0 - 0.00%
2009-11-02 0 0.710 0.570 0.710 - - 0 0 - 0.209 0.168 0.209 - - 0 - 0.00%
2009-10-30 0 0.710 0.680 0.740 - - 0 0 - 0.209 0.201 0.218 - - 0 - 0.00%
2009-10-29 0 0.710 0.680 0.740 - - 0 0 - 0.209 0.201 0.218 - - 0 - 0.00%
2009-10-28 0 0.710 0.600 0.650 0.680 0.750 118,000 86,180 0.7303 0.209 0.177 0.192 0.201 0.221 400,110 0.2154 0.00%
2009-10-27 0 0.710 0.640 0.710 0.660 0.740 164,000 115,360 0.7034 0.209 0.189 0.209 0.195 0.218 556,086 0.2075 1.43%
2009-10-23 0 0.700 0.610 0.640 0.640 0.730 150,000 103,780 0.6919 0.206 0.180 0.189 0.189 0.215 508,615 0.2040 9.38%
2009-10-22 0 0.640 0.630 0.690 0.640 0.730 138,000 96,320 0.6980 0.189 0.186 0.203 0.189 0.215 467,926 0.2058 -12.33%
2009-10-21 0 0.730 0.550 0.630 0.630 0.760 580,000 413,720 0.7133 0.215 0.162 0.186 0.186 0.224 1,966,644 0.2104 15.87%
2009-10-20 0 0.630 0.560 0.640 - - 0 0 - 0.186 0.165 0.189 - - 0 - 0.00%
2009-10-19 0 0.630 0.570 0.630 0.630 0.650 120,000 77,000 0.6417 0.186 0.168 0.186 0.186 0.192 406,892 0.1892 0.00%
2009-10-16 0 0.630 0.560 0.630 0.630 0.650 128,000 82,400 0.6438 0.186 0.165 0.186 0.186 0.192 434,018 0.1899 0.00%
2009-10-15 0 0.630 0.600 0.630 0.550 0.630 338,000 200,100 0.5920 0.186 0.177 0.186 0.162 0.186 1,146,079 0.1746 14.55%
2009-10-14 0 0.550 0.540 0.570 - - 0 0 - 0.162 0.159 0.168 - - 0 - 0.00%
2009-10-13 0 0.550 0.550 0.570 0.550 0.560 64,000 35,360 0.5525 0.162 0.162 0.168 0.162 0.165 217,009 0.1629 -9.84%
2009-10-12 0 0.610 0.560 0.630 0.540 0.610 62,000 36,180 0.5835 0.180 0.165 0.186 0.159 0.180 210,227 0.1721 -3.17%
2009-10-09 0 0.630 0.570 0.630 0.480 0.650 266,000 154,460 0.5807 0.186 0.168 0.186 0.142 0.192 901,944 0.1713 -8.70%
2009-10-08 0 0.690 0.510 0.690 0.690 0.690 50,000 34,500 0.6900 0.203 0.150 0.203 0.203 0.203 169,538 0.2035 -4.17%
2009-10-07 0 0.720 0.490 0.720 - - 52,000 37,440 0.7200 0.212 0.145 0.212 - - 176,320 0.2123 -2.70%
2009-10-06 0 0.740 0.500 0.740 - - 0 0 - 0.218 0.147 0.218 - - 0 - -7.50%
2009-10-05 0 0.800 0.400 0.800 0.800 0.800 50,000 40,000 0.8000 0.236 0.118 0.236 0.236 0.236 169,538 0.2359 -5.88%
2009-10-02 0 0.850 0.650 0.850 - - 0 0 - 0.251 0.192 0.251 - - 0 - 0.00%
2009-09-30 0 0.850 0.820 0.850 0.650 0.850 1,190,000 917,100 0.7707 0.251 0.242 0.251 0.192 0.251 4,035,011 0.2273 30.77%
2009-09-29 0 0.650 0.500 0.650 0.600 0.650 250,000 155,900 0.6236 0.192 0.147 0.192 0.177 0.192 847,691 0.1839 8.33%
2009-09-28 0 0.600 0.560 0.600 0.560 0.610 268,000 155,980 0.5820 0.177 0.165 0.177 0.165 0.180 908,725 0.1716 7.14%
2009-09-25 0 0.560 0.510 0.560 0.510 0.560 290,000 154,900 0.5341 0.165 0.150 0.165 0.150 0.165 983,322 0.1575 16.67%
2009-09-24 0 0.480 0.203 0.480 0.480 0.480 162,000 77,760 0.4800 0.142 0.060 0.142 0.142 0.142 549,304 0.1416 -4.00%
2009-09-23 0 0.500 0.210 0.510 - - 0 0 - 0.147 0.062 0.150 - - 0 - 0.00%
2009-09-22 0 0.500 0.206 0.510 - - 0 0 - 0.147 0.061 0.150 - - 0 - 0.00%
2009-09-21 0 0.500 0.500 0.510 - - 0 0 - 0.147 0.147 0.150 - - 0 - 0.00%
2009-09-18 0 0.500 0.450 0.500 0.480 0.500 158,000 77,700 0.4918 0.147 0.133 0.147 0.142 0.147 535,741 0.1450 11.11%
2009-09-17 0 0.450 0.450 0.480 0.450 0.450 200,000 90,000 0.4500 0.133 0.133 0.142 0.133 0.133 678,153 0.1327 0.00%
2009-09-16 0 0.450 0.450 - 0.430 0.430 20,000 8,600 0.4300 0.133 0.133 - 0.127 0.127 67,815 0.1268 9.76%
2009-09-15 0 0.410 0.410 - - - 0 0 - 0.121 0.121 - - - 0 - 2.50%
2009-09-14 0 0.400 0.204 - - - 0 0 - 0.118 0.060 - - - 0 - 0.00%
2009-09-11 0 0.400 0.250 0.500 - - 0 0 - 0.118 0.074 0.147 - - 0 - 0.00%
2009-09-10 0 0.400 0.250 - - - 0 0 - 0.118 0.074 - - - 0 - 0.00%
2009-09-09 0 0.400 0.232 - - - 0 0 - 0.118 0.068 - - - 0 - 0.00%
2009-09-08 0 0.400 0.213 - - - 0 0 - 0.118 0.063 - - - 0 - 0.00%
2009-09-07 0 0.400 0.214 0.435 - - 0 0 - 0.118 0.063 0.128 - - 0 - 0.00%
2009-09-04 0 0.400 0.231 - - - 0 0 - 0.118 0.068 - - - 0 - 0.00%
2009-09-03 0 0.400 0.206 0.400 - - 0 0 - 0.118 0.061 0.118 - - 0 - 0.00%
2009-09-02 0 0.400 0.210 0.400 - - 0 0 - 0.118 0.062 0.118 - - 0 - 0.00%
2009-09-01 0 0.400 0.310 0.400 - - 0 0 - 0.118 0.091 0.118 - - 0 - 0.00%
2009-08-31 0 0.400 0.209 0.400 - - 0 0 - 0.118 0.062 0.118 - - 0 - 0.00%
2009-08-28 0 0.400 0.380 0.400 - - 0 0 - 0.118 0.112 0.118 - - 0 - 0.00%
2009-08-27 0 0.400 0.330 0.400 - - 0 0 - 0.118 0.097 0.118 - - 0 - -9.09%
2009-08-26 0 0.440 0.221 0.450 - - 0 0 - 0.130 0.065 0.133 - - 0 - 0.00%
2009-08-25 0 0.440 0.295 0.450 - - 0 0 - 0.130 0.087 0.133 - - 0 - 0.00%
2009-08-24 0 0.440 0.222 0.440 - - 0 0 - 0.130 0.065 0.130 - - 0 - 0.00%
2009-08-21 0 0.440 0.205 0.450 - - 0 0 - 0.130 0.060 0.133 - - 0 - 0.00%
2009-08-20 0 0.440 0.430 0.470 0.440 0.440 176,000 77,440 0.4400 0.130 0.127 0.139 0.130 0.130 596,775 0.1298 2.33%
2009-08-19 0 0.430 0.430 0.440 0.430 0.440 372,000 161,960 0.4354 0.127 0.127 0.130 0.127 0.130 1,261,365 0.1284 -2.27%
2009-08-18 0 0.440 0.202 0.440 - - 0 0 - 0.130 0.060 0.130 - - 0 - -2.22%
2009-08-17 0 0.450 0.200 0.465 - - 0 0 - 0.133 0.059 0.137 - - 0 - 0.00%
2009-08-14 0 0.450 0.221 0.475 - - 0 0 - 0.133 0.065 0.140 - - 0 - 0.00%
2009-08-13 0 0.450 0.420 0.450 0.435 0.450 50,000 22,200 0.4440 0.133 0.124 0.133 0.128 0.133 169,538 0.1309 7.14%
2009-08-12 0 0.420 0.200 - - - 0 0 - 0.124 0.059 - - - 0 - 0.00%
2009-08-11 0 0.420 0.200 0.460 - - 0 0 - 0.124 0.059 0.136 - - 0 - 0.00%
2009-08-10 0 0.420 0.255 0.450 - - 0 0 - 0.124 0.075 0.133 - - 0 - 0.00%
2009-08-07 0 0.420 0.410 - - - 0 0 - 0.124 0.121 - - - 0 - 0.00%
2009-08-06 0 0.420 0.410 - 0.420 0.420 122,000 51,240 0.4200 0.124 0.121 - 0.124 0.124 413,673 0.1239 0.00%
2009-08-05 0 0.420 0.410 - 0.420 0.420 40,000 16,800 0.4200 0.124 0.121 - 0.124 0.124 135,631 0.1239 0.00%
2009-08-04 0 0.420 0.420 - 0.420 0.420 56,000 23,520 0.4200 0.124 0.124 - 0.124 0.124 189,883 0.1239 -2.33%
2009-08-03 0 0.430 0.420 0.580 - - 0 0 - 0.127 0.124 0.171 - - 0 - 0.00%
2009-07-31 0 0.430 0.420 0.580 - - 0 0 - 0.127 0.124 0.171 - - 0 - 0.00%
2009-07-30 0 0.430 0.420 0.580 - - 0 0 - 0.127 0.124 0.171 - - 0 - 0.00%
2009-07-29 0 0.430 0.420 0.580 0.430 0.440 70,000 30,500 0.4357 0.127 0.124 0.171 0.127 0.130 237,354 0.1285 -2.27%
2009-07-28 0 0.440 0.440 0.500 0.440 0.440 14,000 6,160 0.4400 0.130 0.130 0.147 0.130 0.130 47,471 0.1298 -2.22%
2009-07-27 0 0.450 0.440 0.500 - - 0 0 - 0.133 0.130 0.147 - - 0 - 0.00%
2009-07-24 0 0.450 0.450 0.500 - - 0 0 - 0.133 0.133 0.147 - - 0 - 2.27%
2009-07-23 0 0.440 0.440 0.500 - - 0 0 - 0.130 0.130 0.147 - - 0 - 0.00%
2009-07-22 0 0.440 0.430 0.500 - - 0 0 - 0.130 0.127 0.147 - - 0 - 0.00%
2009-07-21 0 0.440 0.440 0.500 - - 0 0 - 0.130 0.130 0.147 - - 0 - 0.00%
2009-07-20 0 0.440 0.440 0.500 0.440 0.440 20,000 8,800 0.4400 0.130 0.130 0.147 0.130 0.130 67,815 0.1298 -12.00%
2009-07-17 0 0.500 0.450 0.500 0.440 0.500 394,000 182,640 0.4636 0.147 0.133 0.147 0.130 0.147 1,335,962 0.1367 13.64%
2009-07-16 0 0.440 0.400 0.440 0.400 0.440 568,000 236,720 0.4168 0.130 0.118 0.130 0.118 0.130 1,925,955 0.1229 25.71%
2009-07-15 0 0.350 0.350 - - - 0 0 - 0.103 0.103 - - - 0 - 0.00%
2009-07-14 0 0.350 0.340 - - - 0 0 - 0.103 0.100 - - - 0 - 0.00%
2009-07-13 0 0.350 0.350 - 0.350 0.350 4,000 1,400 0.3500 0.103 0.103 - 0.103 0.103 13,563 0.1032 -2.78%
2009-07-10 0 0.360 0.360 - - - 0 0 - 0.106 0.106 - - - 0 - 0.00%
2009-07-09 0 0.360 0.360 0.440 0.360 0.380 28,000 10,440 0.3729 0.106 0.106 0.130 0.106 0.112 94,941 0.1100 0.00%
2009-07-08 0 0.360 0.350 0.360 0.360 0.360 60,000 21,600 0.3600 0.106 0.103 0.106 0.106 0.106 203,446 0.1062 -5.26%
2009-07-07 0 0.380 0.370 0.480 0.380 0.380 20,000 7,600 0.3800 0.112 0.109 0.142 0.112 0.112 67,815 0.1121 0.00%
2009-07-06 0 0.380 0.260 0.380 - - 0 0 - 0.112 0.077 0.112 - - 0 - 0.00%
2009-07-03 0 0.380 0.248 0.380 - - 0 0 - 0.112 0.073 0.112 - - 0 - 0.00%
2009-07-02 0 0.380 0.204 - - - 0 0 - 0.112 0.060 - - - 0 - 0.00%
2009-06-30 0 0.380 0.202 0.380 - - 0 0 - 0.112 0.060 0.112 - - 0 - 0.00%
2009-06-29 0 0.380 0.260 0.380 - - 0 0 - 0.112 0.077 0.112 - - 0 - 0.00%
2009-06-26 0 0.380 0.260 0.380 - - 0 0 - 0.112 0.077 0.112 - - 0 - 0.00%
2009-06-25 0 0.380 0.260 0.380 - - 0 0 - 0.112 0.077 0.112 - - 0 - 0.00%
2009-06-24 0 0.380 0.280 0.380 - - 0 0 - 0.112 0.083 0.112 - - 0 - 0.00%
2009-06-23 0 0.380 0.260 0.380 - - 0 0 - 0.112 0.077 0.112 - - 0 - 0.00%
2009-06-22 0 0.380 0.260 0.400 - - 0 0 - 0.112 0.077 0.118 - - 0 - 0.00%
2009-06-19 0 0.380 0.265 0.400 - - 0 0 - 0.112 0.078 0.118 - - 0 - 0.00%
2009-06-18 0 0.380 0.260 0.400 - - 0 0 - 0.112 0.077 0.118 - - 0 - 0.00%
2009-06-17 0 0.380 0.300 0.400 - - 0 0 - 0.112 0.088 0.118 - - 0 - 0.00%
2009-06-16 0 0.380 0.305 0.400 - - 0 0 - 0.112 0.090 0.118 - - 0 - 0.00%
2009-06-15 0 0.380 0.335 0.380 - - 0 0 - 0.112 0.099 0.112 - - 0 - 0.00%
2009-06-12 0 0.380 0.325 0.400 - - 0 0 - 0.112 0.096 0.118 - - 0 - 0.00%
2009-06-11 0 0.380 0.340 0.400 - - 0 0 - 0.112 0.100 0.118 - - 0 - 0.00%
2009-06-10 0 0.380 0.340 0.400 - - 0 0 - 0.112 0.100 0.118 - - 0 - 0.00%
2009-06-09 0 0.380 0.320 0.380 - - 0 0 - 0.112 0.094 0.112 - - 0 - 0.00%
2009-06-08 0 0.380 0.330 0.400 0.380 0.380 20,000 7,600 0.3800 0.112 0.097 0.118 0.112 0.112 67,815 0.1121 1.33%
2009-06-05 0 0.375 0.375 0.400 0.305 0.375 40,000 13,600 0.3400 0.111 0.111 0.118 0.090 0.111 135,631 0.1003 -6.25%
2009-06-04 0 0.400 0.280 0.400 - - 0 0 - 0.118 0.083 0.118 - - 0 - 0.00%
2009-06-03 0 0.400 0.280 0.400 - - 0 0 - 0.118 0.083 0.118 - - 0 - -4.76%
2009-06-02 0 0.420 0.200 0.420 - - 0 0 - 0.124 0.059 0.124 - - 0 - 0.00%
2009-06-01 0 0.420 0.350 0.420 - - 0 0 - 0.124 0.103 0.124 - - 0 - -1.18%
2009-05-29 0 0.425 0.425 0.450 0.400 0.430 160,000 67,630 0.4227 0.125 0.125 0.133 0.118 0.127 542,523 0.1247 21.43%
2009-05-27 0 0.350 0.350 0.395 0.350 0.360 272,000 95,320 0.3504 0.103 0.103 0.116 0.103 0.106 922,288 0.1034 12.90%
2009-05-26 0 0.310 0.300 0.340 0.305 0.310 66,000 20,210 0.3062 0.091 0.088 0.100 0.090 0.091 223,791 0.0903 -13.89%
2009-05-25 0 0.360 0.305 0.360 - - 0 0 - 0.106 0.090 0.106 - - 0 - 0.00%
2009-05-22 0 0.360 0.340 0.370 0.270 0.370 214,000 71,520 0.3342 0.106 0.100 0.109 0.080 0.109 725,624 0.0986 33.33%
2009-05-21 0 0.270 0.270 0.305 - - 0 0 - 0.080 0.080 0.090 - - 0 - 0.00%
2009-05-20 0 0.270 0.270 0.295 0.260 0.260 2,000 520 0.2600 0.080 0.080 0.087 0.077 0.077 6,782 0.0767 6.72%
2009-05-19 0 0.270 0.270 0.295 0.245 0.260 6,000 1,530 0.2550 0.075 0.075 0.082 0.068 0.072 21,712 0.0705 3.85%
2009-05-18 0 0.260 0.260 0.300 0.260 0.260 14,000 3,640 0.2600 0.072 0.072 0.083 0.072 0.072 50,660 0.0719 -3.70%
2009-05-15 0 0.270 0.242 0.270 - - 0 0 - 0.075 0.067 0.075 - - 0 - 0.00%
2009-05-14 0 0.270 0.241 0.295 - - 0 0 - 0.075 0.067 0.082 - - 0 - 0.00%
2009-05-13 0 0.270 0.241 0.270 - - 0 0 - 0.075 0.067 0.075 - - 0 - 0.00%
2009-05-12 0 0.270 0.241 0.270 0.265 0.270 68,000 18,260 0.2685 0.075 0.067 0.075 0.073 0.075 246,065 0.0742 11.11%
2009-05-11 0 0.243 0.240 0.270 - - 0 0 - 0.067 0.066 0.075 - - 0 - 0.00%
2009-05-08 0 0.243 0.243 0.255 0.241 0.245 24,000 5,864 0.2443 0.067 0.067 0.070 0.067 0.068 86,846 0.0675 -2.80%
2009-05-07 0 0.250 0.243 0.270 0.250 0.250 40,000 10,000 0.2500 0.069 0.067 0.075 0.069 0.069 144,744 0.0691 0.81%
2009-05-06 0 0.248 0.246 0.255 0.240 0.248 262,000 64,150 0.2448 0.069 0.068 0.070 0.066 0.069 948,074 0.0677 -11.43%
2009-05-05 0 0.280 0.240 0.280 - - 0 0 - 0.077 0.066 0.077 - - 0 - 0.00%
2009-05-04 0 0.280 0.250 0.280 - - 0 0 - 0.077 0.069 0.077 - - 0 - -3.45%
2009-04-30 0 0.290 - 0.300 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
2009-04-29 0 0.290 - 0.300 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
2009-04-28 0 0.290 - 0.300 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
2009-04-27 0 0.290 0.240 0.300 - - 0 0 - 0.080 0.066 0.083 - - 0 - 0.00%
2009-04-24 0 0.290 0.290 0.300 0.270 0.300 176,000 52,420 0.2978 0.080 0.080 0.083 0.075 0.083 636,874 0.0823 -17.14%
2009-04-23 0 0.350 0.255 0.350 - - 0 0 - 0.097 0.070 0.097 - - 0 - 0.00%
2009-04-22 0 0.350 0.260 0.350 0.360 0.360 28,000 10,080 0.3600 0.097 0.072 0.097 0.099 0.099 101,321 0.0995 12.90%
2009-04-21 0 0.310 0.260 - - - 0 0 - 0.086 0.072 - - - 0 - 0.00%
2009-04-20 0 0.310 0.305 0.370 - - 0 0 - 0.086 0.084 0.102 - - 0 - 0.00%
2009-04-17 0 0.310 0.310 0.340 0.305 0.310 90,000 27,700 0.3078 0.086 0.086 0.094 0.084 0.086 325,674 0.0851 3.33%
2009-04-16 0 0.300 0.300 0.330 - - 0 0 - 0.083 0.083 0.091 - - 0 - 0.00%
2009-04-15 0 0.300 0.300 0.330 0.300 0.300 148,000 44,400 0.3000 0.083 0.083 0.091 0.083 0.083 535,553 0.0829 0.00%
2009-04-14 0 0.300 0.300 0.305 0.300 0.320 362,000 109,500 0.3025 0.083 0.083 0.084 0.083 0.088 1,309,935 0.0836 -11.76%
2009-04-09 0 0.340 0.285 0.340 0.345 0.345 50,000 17,250 0.3450 0.094 0.079 0.094 0.095 0.095 180,930 0.0953 3.03%
2009-04-08 0 0.330 0.270 0.330 - - 0 0 - 0.091 0.075 0.091 - - 0 - -4.35%
2009-04-07 0 0.345 0.270 0.345 0.350 0.350 16,000 5,600 0.3500 0.095 0.075 0.095 0.097 0.097 57,898 0.0967 72.50%
2009-04-06 0 0.200 0.200 0.350 0.200 0.200 100,000 20,000 0.2000 0.055 0.055 0.097 0.055 0.055 361,860 0.0553 0.00%
2009-04-03 0 0.200 0.195 0.300 - - 0 0 - 0.055 0.054 0.083 - - 0 - 0.00%
2009-04-02 0 0.200 0.195 0.300 - - 0 0 - 0.055 0.054 0.083 - - 0 - 0.00%
2009-04-01 0 0.200 0.195 0.300 - - 0 0 - 0.055 0.054 0.083 - - 0 - 0.00%
2009-03-31 0 0.200 0.195 0.300 - - 0 0 - 0.055 0.054 0.083 - - 0 - 0.00%
2009-03-30 0 0.200 0.195 0.300 - - 0 0 - 0.055 0.054 0.083 - - 0 - 0.00%
2009-03-27 0 0.200 0.200 0.220 0.194 0.200 1,098,000 216,016 0.1967 0.055 0.055 0.061 0.054 0.055 3,973,227 0.0544 4.71%
2009-03-26 0 0.191 0.174 0.195 0.191 0.191 12,000 2,292 0.1910 0.053 0.048 0.054 0.053 0.053 43,423 0.0528 -2.05%
2009-03-25 0 0.195 0.176 0.195 - - 0 0 - 0.054 0.049 0.054 - - 0 - 0.00%
2009-03-24 0 0.195 0.179 0.195 - - 0 0 - 0.054 0.049 0.054 - - 0 - -1.52%
2009-03-23 0 0.198 0.180 0.199 - - 0 0 - 0.055 0.050 0.055 - - 0 - 0.00%
2009-03-20 0 0.198 0.174 0.198 - - 0 0 - 0.055 0.048 0.055 - - 0 - 0.00%
2009-03-19 0 0.198 0.174 0.198 - - 0 0 - 0.055 0.048 0.055 - - 0 - 0.00%
2009-03-18 0 0.198 0.182 0.198 0.198 0.198 200,000 39,600 0.1980 0.055 0.050 0.055 0.055 0.055 723,721 0.0547 3.66%
2009-03-17 0 0.191 0.190 0.191 0.181 0.191 44,000 8,204 0.1865 0.053 0.053 0.053 0.050 0.053 159,219 0.0515 3.24%
2009-03-16 0 0.185 0.185 0.199 0.185 0.185 50,000 9,250 0.1850 0.051 0.051 0.055 0.051 0.051 180,930 0.0511 -7.04%
2009-03-13 0 0.199 0.181 0.199 - - 0 0 - 0.055 0.050 0.055 - - 0 - 0.00%
2009-03-12 0 0.199 0.181 0.199 - - 0 0 - 0.055 0.050 0.055 - - 0 - 0.00%
2009-03-11 0 0.199 0.182 0.199 0.199 0.199 30,000 5,970 0.1990 0.055 0.050 0.055 0.055 0.055 108,558 0.0550 4.74%
2009-03-10 0 0.190 0.190 0.199 0.185 0.191 646,000 122,190 0.1891 0.053 0.053 0.055 0.051 0.053 2,337,618 0.0523 -4.52%
2009-03-09 0 0.199 0.191 0.200 - - 0 0 - 0.055 0.053 0.055 - - 0 - -0.50%
2009-03-06 0 0.200 0.176 0.200 0.196 0.200 200,000 39,530 0.1977 0.055 0.049 0.055 0.054 0.055 723,721 0.0546 13.64%
2009-03-05 0 0.176 0.175 0.195 0.176 0.176 120,000 20,920 0.1743 0.049 0.048 0.054 0.049 0.049 434,232 0.0482 6.02%
2009-03-04 0 0.166 0.164 0.176 - - 0 0 - 0.046 0.045 0.049 - - 0 - 0.00%
2009-03-03 0 0.166 0.166 0.176 - - 0 0 - 0.046 0.046 0.049 - - 0 - 0.61%
2009-03-02 0 0.165 0.165 0.176 0.162 0.162 504,000 81,648 0.1620 0.046 0.046 0.049 0.045 0.045 1,823,776 0.0448 -0.60%
2009-02-27 0 0.166 0.166 0.185 0.165 0.165 12,178,000 2,009,370 0.1650 0.046 0.046 0.051 0.046 0.046 44,067,356 0.0456 3.75%
2009-02-26 0 0.160 0.140 0.200 0.160 0.165 2,654,000 430,950 0.1624 0.044 0.039 0.055 0.044 0.046 9,603,774 0.0449 -5.88%
2009-02-25 0 0.170 0.163 0.170 0.170 0.170 4,978,000 846,260 0.1700 0.047 0.045 0.047 0.047 0.047 18,013,409 0.0470 4.29%
2009-02-24 0 0.163 0.100 0.185 - - 0 0 - 0.045 0.028 0.051 - - 0 - 0.00%
2009-02-23 0 0.163 0.143 0.185 - - 0 0 - 0.045 0.040 0.051 - - 0 - 0.00%
2009-02-20 0 0.163 0.158 0.185 - - 0 0 - 0.045 0.044 0.051 - - 0 - 0.00%
2009-02-19 0 0.163 0.155 0.185 - - 0 0 - 0.045 0.043 0.051 - - 0 - 0.00%
2009-02-18 0 0.163 0.162 0.185 - - 0 0 - 0.045 0.045 0.051 - - 0 - 0.00%
2009-02-17 0 0.163 0.163 0.188 0.161 0.175 180,000 30,100 0.1672 0.045 0.045 0.052 0.044 0.048 651,349 0.0462 0.00%
2009-02-16 0 0.163 0.158 0.180 0.163 0.163 80,000 13,040 0.1630 0.045 0.044 0.050 0.045 0.045 289,488 0.0450 -14.21%
2009-02-13 0 0.190 0.160 0.195 0.190 0.190 40,000 7,600 0.1900 0.053 0.044 0.054 0.053 0.053 144,744 0.0525 11.76%
2009-02-12 0 0.170 0.166 0.190 0.170 0.170 60,000 10,200 0.1700 0.047 0.046 0.053 0.047 0.047 217,116 0.0470 -10.53%
2009-02-11 0 0.190 0.160 0.190 - - 0 0 - 0.053 0.044 0.053 - - 0 - 0.00%
2009-02-10 0 0.190 0.165 0.190 - - 0 0 - 0.053 0.046 0.053 - - 0 - 0.00%
2009-02-09 0 0.190 0.100 0.200 - - 0 0 - 0.053 0.028 0.055 - - 0 - 0.00%
2009-02-06 0 0.190 0.160 0.200 - - 0 0 - 0.053 0.044 0.055 - - 0 - 0.00%
2009-02-05 0 0.190 0.170 0.200 - - 0 0 - 0.053 0.047 0.055 - - 0 - 0.00%
2009-02-04 0 0.190 0.160 0.190 - - 0 0 - 0.053 0.044 0.053 - - 0 - 0.00%
2009-02-03 0 0.190 0.170 0.190 - - 0 0 - 0.053 0.047 0.053 - - 0 - -5.00%
2009-02-02 0 0.200 0.100 0.200 - - 0 0 - 0.055 0.028 0.055 - - 0 - 0.00%
2009-01-30 0 0.200 0.165 0.200 - - 0 0 - 0.055 0.046 0.055 - - 0 - 0.00%
2009-01-29 0 0.200 0.165 0.220 - - 0 0 - 0.055 0.046 0.061 - - 0 - 0.00%
2009-01-23 0 0.200 0.150 0.200 0.200 0.200 60,000 12,000 0.2000 0.055 0.041 0.055 0.055 0.055 217,116 0.0553 8.11%
2009-01-22 0 0.185 0.175 0.200 - - 0 0 - 0.051 0.048 0.055 - - 0 - 0.00%
2009-01-21 0 0.185 0.140 0.200 - - 0 0 - 0.051 0.039 0.055 - - 0 - 0.00%
2009-01-20 0 0.185 0.185 0.205 - - 0 0 - 0.051 0.051 0.057 - - 0 - 1.09%
2009-01-19 0 0.183 0.175 0.220 - - 0 0 - 0.051 0.048 0.061 - - 0 - 0.00%
2009-01-16 0 0.183 0.183 0.200 0.183 0.183 20,000 3,660 0.1830 0.051 0.051 0.055 0.051 0.051 72,372 0.0506 -8.50%
2009-01-15 0 0.200 0.182 0.200 - - 0 0 - 0.055 0.050 0.055 - - 0 - 0.00%
2009-01-14 0 0.200 0.185 0.200 0.200 0.200 224,000 44,800 0.2000 0.055 0.051 0.055 0.055 0.055 810,567 0.0553 0.00%
2009-01-13 0 0.200 0.180 0.210 0.200 0.200 974,000 194,800 0.2000 0.055 0.050 0.058 0.055 0.055 3,524,520 0.0553 0.00%
2009-01-12 0 0.200 0.190 0.215 0.200 0.200 974,000 194,800 0.2000 0.055 0.053 0.059 0.055 0.055 3,524,520 0.0553 0.00%
2009-01-09 0 0.200 0.182 0.222 0.200 0.200 974,000 194,800 0.2000 0.055 0.050 0.061 0.055 0.055 3,524,520 0.0553 0.00%
2009-01-08 0 0.200 0.185 0.205 0.200 0.200 1,124,000 224,800 0.2000 0.055 0.051 0.057 0.055 0.055 4,067,311 0.0553 0.00%
2009-01-07 0 0.200 0.194 0.207 0.200 0.220 1,270,000 255,000 0.2008 0.055 0.054 0.057 0.055 0.061 4,595,627 0.0555 11.11%
2009-01-06 0 0.180 0.180 0.200 0.180 0.180 2,000 360 0.1800 0.050 0.050 0.055 0.050 0.050 7,237 0.0497 -7.69%
2009-01-05 0 0.195 0.170 0.200 0.195 0.195 2,000 390 0.1950 0.054 0.047 0.055 0.054 0.054 7,237 0.0539 11.43%
2009-01-02 0 0.175 0.175 0.250 0.175 0.180 138,000 24,650 0.1786 0.048 0.048 0.069 0.048 0.050 499,367 0.0494 -12.50%
2008-12-31 0 0.200 0.145 0.200 - - 0 0 - 0.055 0.040 0.055 - - 0 - 0.00%
2008-12-30 0 0.200 0.153 0.200 - - 0 0 - 0.055 0.042 0.055 - - 0 - 0.00%
2008-12-29 0 0.200 0.155 0.200 - - 0 0 - 0.055 0.043 0.055 - - 0 - 0.00%
2008-12-24 0 0.200 0.157 0.200 - - 0 0 - 0.055 0.043 0.055 - - 0 - -4.76%
2008-12-23 0 0.210 0.190 0.210 - - 0 0 - 0.058 0.053 0.058 - - 0 - -4.55%
2008-12-22 0 0.220 0.200 0.220 0.220 0.220 226,000 49,720 0.2200 0.061 0.055 0.061 0.061 0.061 817,804 0.0608 0.00%
2008-12-19 0 0.220 0.205 0.220 0.220 0.230 448,000 100,940 0.2253 0.061 0.057 0.061 0.061 0.064 1,621,134 0.0623 -4.35%
2008-12-18 0 0.230 0.225 0.230 0.230 0.230 336,000 77,280 0.2300 0.064 0.062 0.064 0.064 0.064 1,215,851 0.0636 0.00%
2008-12-17 0 0.230 0.225 0.230 0.230 0.235 130,000 30,300 0.2331 0.064 0.062 0.064 0.064 0.065 470,418 0.0644 -2.13%
2008-12-16 0 0.235 0.232 0.239 0.235 0.240 630,000 149,270 0.2369 0.065 0.064 0.066 0.065 0.066 2,279,720 0.0655 -16.07%
2008-12-15 0 0.280 0.225 0.280 - - 0 0 - 0.077 0.062 0.077 - - 0 - 0.00%
2008-12-12 0 0.280 0.240 0.280 - - 0 0 - 0.077 0.066 0.077 - - 0 - -3.45%
2008-12-11 0 0.290 0.225 0.290 - - 0 0 - 0.080 0.062 0.080 - - 0 - -3.33%
2008-12-10 0 0.300 0.225 0.300 - - 0 0 - 0.083 0.062 0.083 - - 0 - 0.00%
2008-12-09 0 0.300 0.225 0.330 - - 0 0 - 0.083 0.062 0.091 - - 0 - 0.00%
2008-12-08 0 0.300 0.240 0.300 - - 0 0 - 0.083 0.066 0.083 - - 0 - -14.29%
2008-12-05 0 0.350 0.230 0.350 - - 0 0 - 0.097 0.064 0.097 - - 0 - 0.00%
2008-12-04 0 0.350 0.230 0.350 - - 0 0 - 0.097 0.064 0.097 - - 0 - 0.00%
2008-12-03 0 0.350 0.230 0.350 - - 0 0 - 0.097 0.064 0.097 - - 0 - 0.00%
2008-12-02 0 0.350 0.230 0.350 - - 0 0 - 0.097 0.064 0.097 - - 0 - 0.00%
2008-12-01 0 0.350 0.230 0.350 - - 0 0 - 0.097 0.064 0.097 - - 0 - 0.00%
2008-11-28 0 0.350 0.250 0.350 - - 0 0 - 0.097 0.069 0.097 - - 0 - 0.00%
2008-11-27 0 0.350 0.240 0.350 - - 0 0 - 0.097 0.066 0.097 - - 0 - 0.00%
2008-11-26 0 0.350 0.240 0.350 - - 0 0 - 0.097 0.066 0.097 - - 0 - 0.00%
2008-11-25 0 0.350 0.240 0.350 - - 0 0 - 0.097 0.066 0.097 - - 0 - 0.00%
2008-11-24 0 0.350 - 0.350 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
2008-11-21 0 0.350 0.240 0.350 - - 0 0 - 0.097 0.066 0.097 - - 0 - 0.00%
2008-11-20 0 0.350 0.240 0.350 - - 0 0 - 0.097 0.066 0.097 - - 0 - 0.00%
2008-11-19 0 0.350 0.240 0.350 - - 0 0 - 0.097 0.066 0.097 - - 0 - 0.00%
2008-11-18 0 0.350 0.240 0.350 - - 0 0 - 0.097 0.066 0.097 - - 0 - 0.00%
2008-11-17 0 0.350 0.241 0.350 - - 0 0 - 0.097 0.067 0.097 - - 0 - 0.00%
2008-11-14 0 0.350 0.250 0.350 0.350 0.350 30,000 9,550 0.3183 0.097 0.069 0.097 0.097 0.097 108,558 0.0880 -12.50%
2008-11-13 0 0.400 0.250 0.400 - - 0 0 - 0.111 0.069 0.111 - - 0 - 0.00%
2008-11-12 0 0.400 0.241 0.400 - - 0 0 - 0.111 0.067 0.111 - - 0 - 0.00%
2008-11-11 0 0.400 0.241 0.400 - - 0 0 - 0.111 0.067 0.111 - - 0 - 0.00%
2008-11-10 0 0.400 0.241 0.400 - - 0 0 - 0.111 0.067 0.111 - - 0 - 0.00%
2008-11-07 0 0.400 0.240 0.400 - - 0 0 - 0.111 0.066 0.111 - - 0 - 0.00%
2008-11-06 0 0.400 0.240 0.400 - - 0 0 - 0.111 0.066 0.111 - - 0 - 0.00%
2008-11-05 0 0.400 0.240 0.400 - - 0 0 - 0.111 0.066 0.111 - - 0 - 0.00%
2008-11-04 0 0.400 0.240 0.400 - - 0 0 - 0.111 0.066 0.111 - - 0 - 0.00%
2008-11-03 0 0.400 - 0.400 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
2008-10-31 0 0.400 0.241 0.400 - - 0 0 - 0.111 0.067 0.111 - - 0 - 0.00%
2008-10-30 0 0.400 0.240 0.400 - - 0 0 - 0.111 0.066 0.111 - - 0 - 0.00%
2008-10-29 0 0.400 0.240 0.400 - - 5,000,000 2,000,000 0.4000 0.111 0.066 0.111 - - 18,093,018 0.1105 -4.76%
2008-10-28 0 0.420 0.350 0.420 - - 0 0 - 0.116 0.097 0.116 - - 0 - 0.00%
2008-10-27 0 0.420 0.350 0.420 - - 0 0 - 0.116 0.097 0.116 - - 0 - 0.00%
2008-10-24 0 0.420 0.350 0.420 - - 0 0 - 0.116 0.097 0.116 - - 0 - -4.55%
2008-10-23 0 0.440 0.300 0.440 - - 0 0 - 0.122 0.083 0.122 - - 0 - -6.38%
2008-10-22 0 0.470 0.300 0.495 - - 0 0 - 0.130 0.083 0.137 - - 0 - 0.00%
2008-10-21 0 0.470 0.231 0.470 - - 0 0 - 0.130 0.064 0.130 - - 0 - -2.08%
2008-10-20 0 0.480 0.243 0.480 - - 0 0 - 0.133 0.067 0.133 - - 0 - -12.73%
2008-10-17 0 0.550 0.265 0.550 0.440 0.600 298,000 155,600 0.5221 0.152 0.073 0.152 0.122 0.166 1,078,344 0.1443 25.00%
2008-10-16 0 0.440 0.250 0.440 - - 0 0 - 0.122 0.069 0.122 - - 0 - -2.22%
2008-10-15 0 0.450 0.250 0.480 0.450 0.450 172,000 77,400 0.4500 0.124 0.069 0.133 0.124 0.124 622,400 0.1244 12.50%
2008-10-14 0 0.400 0.240 0.430 0.380 0.400 780,000 311,400 0.3992 0.111 0.066 0.119 0.105 0.111 2,822,511 0.1103 5.26%
2008-10-13 0 0.380 0.380 - 0.350 0.400 536,000 206,720 0.3857 0.105 0.105 - 0.097 0.111 1,939,572 0.1066 40.74%
2008-10-10 0 0.270 0.250 - - - 0 0 - 0.075 0.069 - - - 0 - 0.00%
2008-10-09 0 0.270 0.250 0.300 0.270 0.270 50,000 13,500 0.2700 0.075 0.069 0.083 0.075 0.075 180,930 0.0746 -10.00%
2008-10-08 0 0.300 0.250 0.300 - - 0 0 - 0.083 0.069 0.083 - - 0 - 0.00%
2008-10-06 0 0.300 0.230 0.300 0.300 0.300 1,300,000 390,000 0.3000 0.083 0.064 0.083 0.083 0.083 4,704,185 0.0829 -6.25%
2008-10-03 0 0.320 0.320 0.350 - - 0 0 - 0.088 0.088 0.097 - - 0 - 0.00%
2008-10-02 0 0.320 0.320 0.350 0.320 0.350 746,000 251,920 0.3377 0.088 0.088 0.097 0.088 0.097 2,699,478 0.0933 4.92%
2008-09-30 0 0.305 0.220 0.320 - - 0 0 - 0.084 0.061 0.088 - - 0 - 0.00%
2008-09-29 0 0.305 0.300 0.405 - - 0 0 - 0.084 0.083 0.112 - - 0 - 0.00%
2008-09-26 0 0.305 0.280 - - - 0 0 - 0.084 0.077 - - - 0 - 0.00%
2008-09-25 0 0.305 0.305 0.405 0.305 0.305 32,000 9,760 0.3050 0.084 0.084 0.112 0.084 0.084 115,795 0.0843 0.00%
2008-09-24 0 0.305 0.305 - 0.305 0.305 20,000 6,100 0.3050 0.084 0.084 - 0.084 0.084 72,372 0.0843 -1.61%
2008-09-23 0 0.310 0.250 0.310 0.310 0.310 26,000 8,060 0.3100 0.086 0.069 0.086 0.086 0.086 94,084 0.0857 0.00%
2008-09-22 0 0.310 0.265 0.350 - - 0 0 - 0.086 0.073 0.097 - - 0 - 0.00%
2008-09-19 0 0.310 0.260 0.310 0.260 0.310 712,000 188,370 0.2646 0.086 0.072 0.086 0.072 0.086 2,576,446 0.0731 16.98%
2008-09-18 0 0.265 0.265 0.300 0.260 0.260 108,000 28,080 0.2600 0.073 0.073 0.083 0.072 0.072 390,809 0.0719 -10.17%
2008-09-17 0 0.295 0.280 0.300 0.290 0.310 142,000 41,400 0.2915 0.082 0.077 0.083 0.080 0.086 513,842 0.0806 -24.36%
2008-09-16 0 0.390 0.290 0.420 - - 0 0 - 0.108 0.080 0.116 - - 0 - 0.00%
2008-09-12 0 0.390 0.290 0.400 - - 0 0 - 0.108 0.080 0.111 - - 0 - 0.00%
2008-09-11 0 0.390 0.290 0.410 - - 0 0 - 0.108 0.080 0.113 - - 0 - 0.00%
2008-09-10 0 0.390 0.290 0.400 - - 0 0 - 0.108 0.080 0.111 - - 0 - 0.00%
2008-09-09 0 0.390 0.290 0.410 - - 0 0 - 0.108 0.080 0.113 - - 0 - 0.00%
2008-09-08 0 0.390 0.290 0.400 - - 0 0 - 0.108 0.080 0.111 - - 0 - 0.00%
2008-09-05 0 0.390 0.290 0.390 - - 0 0 - 0.108 0.080 0.108 - - 0 - -2.50%
2008-09-04 0 0.400 0.295 0.410 - - 0 0 - 0.111 0.082 0.113 - - 0 - 0.00%
2008-09-03 0 0.400 0.400 0.410 0.400 0.400 320,000 128,000 0.4000 0.111 0.111 0.113 0.111 0.111 1,157,953 0.1105 1.27%
2008-09-02 0 0.395 0.290 0.410 - - 0 0 - 0.109 0.080 0.113 - - 0 - 0.00%
2008-09-01 0 0.395 0.290 0.400 - - 0 0 - 0.109 0.080 0.111 - - 0 - 0.00%
2008-08-29 0 0.395 0.280 0.400 0.395 0.395 40,000 15,800 0.3950 0.109 0.077 0.111 0.109 0.109 144,744 0.1092 31.67%
2008-08-28 0 0.300 0.270 0.400 - - 0 0 - 0.083 0.075 0.111 - - 0 - 0.00%
2008-08-27 0 0.300 0.270 0.400 - - 0 0 - 0.083 0.075 0.111 - - 0 - 0.00%
2008-08-26 0 0.300 0.270 0.435 - - 0 0 - 0.083 0.075 0.120 - - 0 - 0.00%
2008-08-25 0 0.300 0.300 0.400 0.300 0.300 50,000 15,000 0.3000 0.083 0.083 0.111 0.083 0.083 180,930 0.0829 11.11%
2008-08-21 0 0.270 0.270 0.315 0.270 0.270 40,000 10,800 0.2700 0.075 0.075 0.087 0.075 0.075 144,744 0.0746 -10.00%
2008-08-20 0 0.300 0.270 0.320 - - 0 0 - 0.083 0.075 0.088 - - 0 - 0.00%
2008-08-19 0 0.300 0.275 0.300 0.275 0.300 40,000 11,500 0.2875 0.083 0.076 0.083 0.076 0.083 144,744 0.0795 25.00%
2008-08-18 0 0.240 0.240 0.290 0.240 0.245 66,000 15,996 0.2424 0.066 0.066 0.080 0.066 0.068 238,828 0.0670 -11.11%
2008-08-15 0 0.270 0.270 0.315 - - 12,000 2,892 0.2410 0.075 0.075 0.087 - - 43,423 0.0666 0.00%
2008-08-14 0 0.270 0.270 0.315 - - 0 0 - 0.075 0.075 0.087 - - 0 - 0.00%
2008-08-13 0 0.270 0.270 0.315 - - 0 0 - 0.075 0.075 0.087 - - 0 - 0.00%
2008-08-12 0 0.270 0.270 0.310 0.270 0.315 54,000 16,760 0.3104 0.075 0.075 0.086 0.075 0.087 195,405 0.0858 -14.29%
2008-08-11 0 0.315 0.290 0.315 0.315 0.315 20,000 6,300 0.3150 0.087 0.080 0.087 0.087 0.087 72,372 0.0871 0.00%
2008-08-08 0 0.315 0.315 0.375 0.300 0.310 100,000 30,800 0.3080 0.087 0.087 0.104 0.083 0.086 361,860 0.0851 -28.41%
2008-08-07 0 0.440 0.310 0.440 - - 0 0 - 0.122 0.086 0.122 - - 0 - 0.00%
2008-08-05 0 0.440 0.300 0.440 - - 0 0 - 0.122 0.083 0.122 - - 0 - 0.00%
2008-08-04 0 0.440 - 0.440 - - 0 0 - 0.122 - 0.122 - - 0 - -1.12%
2008-08-01 0 0.445 0.400 0.445 0.420 0.445 274,000 116,760 0.4261 0.123 0.111 0.123 0.116 0.123 991,497 0.1178 0.00%
2008-07-31 0 0.445 0.430 0.445 0.445 0.445 200,000 89,000 0.4450 0.123 0.119 0.123 0.123 0.123 723,721 0.1230 0.00%
2008-07-30 0 0.445 0.440 0.445 0.440 0.470 346,000 153,810 0.4445 0.123 0.122 0.123 0.122 0.130 1,252,037 0.1228 -3.26%
2008-07-29 0 0.460 0.440 0.480 0.440 0.460 1,004,000 447,340 0.4456 0.127 0.122 0.133 0.122 0.127 3,633,078 0.1231 -4.17%
2008-07-28 0 0.480 0.440 0.485 0.440 0.480 1,392,000 618,750 0.4445 0.133 0.122 0.134 0.122 0.133 5,037,096 0.1228 9.09%
2008-07-25 0 0.440 0.440 0.460 0.435 0.460 3,318,000 1,474,310 0.4443 0.122 0.122 0.127 0.120 0.127 12,006,527 0.1228 10.00%
2008-07-24 0 0.400 0.400 0.425 0.300 0.400 942,000 340,550 0.3615 0.111 0.111 0.117 0.083 0.111 3,408,725 0.0999 48.15%
2008-07-23 0 0.270 0.270 0.295 0.240 0.270 266,000 70,320 0.2644 0.075 0.075 0.082 0.066 0.075 962,549 0.0731 3.85%
2008-07-22 0 0.260 0.260 0.295 0.255 0.275 444,000 117,260 0.2641 0.072 0.072 0.082 0.070 0.076 1,606,660 0.0730 -11.86%
2008-07-21 0 0.295 0.280 0.295 0.260 0.305 862,000 238,840 0.2771 0.082 0.077 0.082 0.072 0.084 3,119,236 0.0766 -9.23%
2008-07-18 0 0.325 0.300 0.325 0.300 0.380 710,000 234,880 0.3308 0.090 0.083 0.090 0.083 0.105 2,569,209 0.0914 -8.45%
2008-07-17 0 0.355 0.310 0.390 0.385 0.390 46,000 17,890 0.3889 0.098 0.086 0.108 0.106 0.108 166,456 0.1075 0.00%
2008-07-16 0 0.355 0.310 0.380 - - 0 0 - 0.098 0.086 0.105 - - 0 - 0.00%
2008-07-15 0 0.355 0.355 0.380 0.335 0.375 380,000 134,780 0.3547 0.098 0.098 0.105 0.093 0.104 1,375,069 0.0980 -11.25%
2008-07-14 0 0.400 0.390 0.435 0.400 0.430 416,000 170,430 0.4097 0.111 0.108 0.120 0.111 0.119 1,505,339 0.1132 -12.09%
2008-07-11 0 0.455 0.440 0.455 0.425 0.530 1,048,000 483,710 0.4616 0.126 0.122 0.126 0.117 0.146 3,792,297 0.1276 -24.17%
2008-07-10 0 0.600 0.415 0.600 - - 0 0 - 0.166 0.115 0.166 - - 0 - 0.00%
2008-07-09 0 0.600 0.400 0.600 - - 0 0 - 0.166 0.111 0.166 - - 0 - 0.00%
2008-07-08 0 0.600 0.400 0.600 - - 0 0 - 0.166 0.111 0.166 - - 0 - 0.00%
2008-07-07 0 0.600 0.400 0.600 - - 0 0 - 0.166 0.111 0.166 - - 0 - 0.00%
2008-07-04 0 0.600 0.425 0.600 - - 0 0 - 0.166 0.117 0.166 - - 0 - 0.00%
2008-07-03 0 0.600 0.400 0.600 - - 0 0 - 0.166 0.111 0.166 - - 0 - 0.00%
2008-07-02 0 0.600 0.415 0.600 - - 0 0 - 0.166 0.115 0.166 - - 0 - -4.76%
2008-06-30 0 0.630 0.400 0.690 - - 0 0 - 0.174 0.111 0.191 - - 0 - 0.00%
2008-06-27 0 0.630 0.400 0.690 - - 0 0 - 0.174 0.111 0.191 - - 0 - 0.00%
2008-06-26 0 0.630 0.400 0.700 - - 0 0 - 0.174 0.111 0.193 - - 0 - 0.00%
2008-06-25 0 0.630 0.480 0.700 - - 0 0 - 0.174 0.133 0.193 - - 0 - 0.00%
2008-06-24 0 0.630 0.465 0.700 - - 0 0 - 0.174 0.129 0.193 - - 0 - 0.00%
2008-06-23 0 0.630 0.540 0.700 - - 0 0 - 0.174 0.149 0.193 - - 0 - 0.00%
2008-06-20 0 0.630 0.540 0.700 - - 0 0 - 0.174 0.149 0.193 - - 0 - 0.00%
2008-06-19 0 0.630 0.530 0.690 - - 0 0 - 0.174 0.146 0.191 - - 0 - 0.00%
2008-06-18 0 0.630 0.570 0.740 0.630 0.630 10,000 6,300 0.6300 0.174 0.158 0.204 0.174 0.174 36,186 0.1741 0.00%
2008-06-17 0 0.630 0.600 0.740 - - 0 0 - 0.174 0.166 0.204 - - 0 - 0.00%
2008-06-16 0 0.630 0.530 0.740 - - 0 0 - 0.174 0.146 0.204 - - 0 - 0.00%
2008-06-13 0 0.630 0.600 0.630 0.620 0.640 86,000 54,240 0.6307 0.174 0.166 0.174 0.171 0.177 311,200 0.1743 -18.18%
2008-06-12 0 0.770 0.550 - - - 0 0 - 0.213 0.152 - - - 0 - 0.00%
2008-06-11 0 0.770 0.610 - - - 0 0 - 0.213 0.169 - - - 0 - 0.00%
2008-06-10 0 0.770 0.630 - - - 0 0 - 0.213 0.174 - - - 0 - 0.00%
2008-06-06 0 0.770 0.650 0.820 - - 0 0 - 0.213 0.180 0.227 - - 0 - 0.00%
2008-06-05 0 0.770 0.660 0.820 - - 0 0 - 0.213 0.182 0.227 - - 0 - 0.00%
2008-06-04 0 0.770 0.680 0.820 - - 0 0 - 0.213 0.188 0.227 - - 0 - 0.00%
2008-06-03 0 0.770 0.670 0.820 - - 0 0 - 0.213 0.185 0.227 - - 0 - 0.00%
2008-06-02 0 0.770 0.670 0.820 - - 0 0 - 0.213 0.185 0.227 - - 0 - 0.00%
2008-05-30 0 0.770 0.540 - - - 0 0 - 0.213 0.149 - - - 0 - 0.00%
2008-05-29 0 0.770 0.670 - - - 0 0 - 0.213 0.185 - - - 0 - 0.00%
2008-05-28 0 0.770 0.640 0.770 0.750 0.770 504,000 388,040 0.7699 0.213 0.177 0.213 0.207 0.213 1,823,776 0.2128 2.67%
2008-05-27 0 0.750 0.640 0.750 - - 0 0 - 0.207 0.177 0.207 - - 0 - 0.00%
2008-05-26 0 0.750 0.700 0.750 - - 0 0 - 0.207 0.193 0.207 - - 0 - -5.06%
2008-05-23 0 0.790 0.660 0.800 - - 0 0 - 0.218 0.182 0.221 - - 0 - 0.00%
2008-05-22 0 0.790 0.630 0.830 - - 0 0 - 0.218 0.174 0.229 - - 0 - 0.00%
2008-05-21 0 0.790 0.620 0.800 - - 0 0 - 0.218 0.171 0.221 - - 0 - 0.00%
2008-05-20 0 0.790 0.590 0.790 - - 0 0 - 0.218 0.163 0.218 - - 0 - -0.25%
2008-05-19 0 0.792 0.590 0.800 - - 0 0 - 0.219 0.163 0.221 - - 0 - -0.00%
2008-05-16 0 0.800 0.630 0.800 - - 0 0 - 0.219 0.172 0.219 - - 0 - 0.00%
2008-05-15 0 0.800 0.650 0.800 - - 0 0 - 0.219 0.178 0.219 - - 0 - 0.00%
2008-05-14 0 0.800 0.600 0.800 0.800 0.800 96,000 76,800 0.8000 0.219 0.164 0.219 0.219 0.219 350,895 0.2189 0.00%
2008-05-13 0 0.800 0.630 0.800 0.800 0.800 98,000 78,400 0.8000 0.219 0.172 0.219 0.219 0.219 358,205 0.2189 0.00%
2008-05-09 0 0.800 0.640 0.800 - - 0 0 - 0.219 0.175 0.219 - - 0 - 0.00%
2008-05-08 0 0.800 0.630 0.800 - - 0 0 - 0.219 0.172 0.219 - - 0 - 0.00%
2008-05-07 0 0.800 0.520 0.800 0.800 0.800 96,000 76,800 0.8000 0.219 0.142 0.219 0.219 0.219 350,895 0.2189 0.00%
2008-05-06 0 0.800 0.510 0.800 0.800 0.800 96,000 76,800 0.8000 0.219 0.140 0.219 0.219 0.219 350,895 0.2189 0.00%
2008-05-05 0 0.800 0.530 0.800 0.770 0.800 98,000 78,160 0.7976 0.219 0.145 0.219 0.211 0.219 358,205 0.2182 0.00%
2008-05-02 0 0.800 0.500 0.800 0.800 0.800 98,000 78,400 0.8000 0.219 0.137 0.219 0.219 0.219 358,205 0.2189 0.00%
2008-04-30 0 0.800 0.560 0.800 0.750 0.800 248,000 196,800 0.7935 0.219 0.153 0.219 0.205 0.219 906,478 0.2171 6.67%
2008-04-29 0 0.750 0.550 0.750 0.720 0.750 104,000 77,400 0.7442 0.205 0.150 0.205 0.197 0.205 380,136 0.2036 -3.85%
2008-04-28 0 0.780 0.550 0.780 0.750 0.800 100,000 77,640 0.7764 0.213 0.150 0.213 0.205 0.219 365,516 0.2124 0.00%
2008-04-25 0 0.780 0.510 0.790 - - 0 0 - 0.213 0.140 0.216 - - 0 - 0.00%
2008-04-24 0 0.780 0.510 0.780 - - 0 0 - 0.213 0.140 0.213 - - 0 - 0.00%
2008-04-23 0 0.780 0.430 0.790 - - 0 0 - 0.213 0.118 0.216 - - 0 - 0.00%
2008-04-22 0 0.780 0.450 0.780 - - 0 0 - 0.213 0.123 0.213 - - 0 - 0.00%
2008-04-21 0 0.780 0.410 0.780 - - 0 0 - 0.213 0.112 0.213 - - 0 - 0.00%
2008-04-18 0 0.780 0.590 0.790 - - 0 0 - 0.213 0.161 0.216 - - 0 - 0.00%
2008-04-17 0 0.780 0.610 0.780 - - 0 0 - 0.213 0.167 0.213 - - 0 - -1.27%
2008-04-16 0 0.790 0.600 0.800 - - 0 0 - 0.216 0.164 0.219 - - 0 - 0.00%
2008-04-15 0 0.790 0.540 0.790 - - 0 0 - 0.216 0.148 0.216 - - 0 - 0.00%
2008-04-14 0 0.790 0.630 0.790 - - 0 0 - 0.216 0.172 0.216 - - 0 - -5.95%
2008-04-11 0 0.840 0.600 0.840 - - 0 0 - 0.230 0.164 0.230 - - 0 - -2.33%
2008-04-10 0 0.860 0.650 0.860 - - 0 0 - 0.235 0.178 0.235 - - 0 - 0.00%
2008-04-09 0 0.860 0.560 0.860 - - 0 0 - 0.235 0.153 0.235 - - 0 - 0.00%
2008-04-08 0 0.860 0.550 0.860 - - 0 0 - 0.235 0.150 0.235 - - 0 - 0.00%
2008-04-07 0 0.860 0.590 0.860 - - 0 0 - 0.235 0.161 0.235 - - 0 - 0.00%
2008-04-03 0 0.860 0.540 0.860 - - 0 0 - 0.235 0.148 0.235 - - 0 - -1.15%
2008-04-02 0 0.870 0.660 0.870 0.870 0.870 2,000 1,740 0.8700 0.238 0.181 0.238 0.238 0.238 7,310 0.2380 -3.33%
2008-04-01 0 0.900 0.630 0.900 - - 0 0 - 0.246 0.172 0.246 - - 0 - -1.10%
2008-03-31 0 0.910 0.620 0.910 - - 0 0 - 0.249 0.170 0.249 - - 0 - 0.00%
2008-03-28 0 0.910 0.630 0.910 - - 0 0 - 0.249 0.172 0.249 - - 0 - 0.00%
2008-03-27 0 0.910 0.620 0.910 - - 0 0 - 0.249 0.170 0.249 - - 0 - -3.19%
2008-03-26 0 0.940 0.570 0.940 0.880 0.940 168,000 155,240 0.9240 0.257 0.156 0.257 0.241 0.257 614,066 0.2528 6.82%
2008-03-25 0 0.880 0.620 0.880 0.770 0.970 182,000 155,560 0.8547 0.241 0.170 0.241 0.211 0.265 665,238 0.2338 10.00%
2008-03-20 0 0.800 0.600 - 0.570 0.800 350,000 246,060 0.7030 0.219 0.164 - 0.156 0.219 1,279,304 0.1923 0.00%
2008-03-19 0 0.800 0.660 - 0.600 0.800 186,000 136,080 0.7316 0.219 0.181 - 0.164 0.219 679,859 0.2002 33.33%
2008-03-18 0 0.600 0.470 0.600 - - 0 0 - 0.164 0.129 0.164 - - 0 - 0.00%
2008-03-17 0 0.600 0.520 0.600 0.600 0.600 20,000 12,000 0.6000 0.164 0.142 0.164 0.164 0.164 73,103 0.1642 0.00%
2008-03-14 0 0.600 0.520 0.600 0.590 0.600 1,922,000 1,151,680 0.5992 0.164 0.142 0.164 0.161 0.164 7,025,208 0.1639 0.00%
2008-03-13 0 0.600 0.600 0.750 0.590 0.600 1,790,000 1,072,900 0.5994 0.164 0.164 0.205 0.161 0.164 6,542,728 0.1640 0.00%
2008-03-12 0 0.600 0.600 0.620 0.600 0.600 1,564,000 938,400 0.6000 0.164 0.164 0.170 0.164 0.164 5,716,663 0.1642 0.00%
2008-03-11 0 0.600 0.590 0.600 0.590 0.600 1,162,000 695,740 0.5987 0.164 0.161 0.164 0.161 0.164 4,247,290 0.1638 1.69%
2008-03-10 0 0.590 0.580 0.600 0.580 0.600 358,000 214,100 0.5980 0.161 0.159 0.164 0.159 0.164 1,308,546 0.1636 -1.67%
2008-03-07 0 0.600 0.590 0.600 0.600 0.600 230,000 138,000 0.6000 0.164 0.161 0.164 0.164 0.164 840,686 0.1642 0.00%
2008-03-06 0 0.600 0.590 0.600 0.570 0.600 50,000 29,400 0.5880 0.164 0.161 0.164 0.156 0.164 182,758 0.1609 -3.23%
2008-03-05 0 0.620 0.540 0.620 - - 0 0 - 0.170 0.148 0.170 - - 0 - -3.12%
2008-03-04 0 0.640 0.580 0.650 - - 0 0 - 0.175 0.159 0.178 - - 0 - 0.00%
2008-03-03 0 0.640 0.580 0.640 - - 0 0 - 0.175 0.159 0.175 - - 0 - 0.00%
2008-02-29 0 0.640 0.580 0.640 - - 0 0 - 0.175 0.159 0.175 - - 0 - -1.54%
2008-02-28 0 0.650 0.580 0.650 - - 0 0 - 0.178 0.159 0.178 - - 0 - 0.00%
2008-02-27 0 0.650 0.580 0.650 - - 0 0 - 0.178 0.159 0.178 - - 0 - 0.00%
2008-02-26 0 0.650 0.610 0.650 - - 0 0 - 0.178 0.167 0.178 - - 0 - 0.00%
2008-02-25 0 0.650 0.650 0.690 - - 0 0 - 0.178 0.178 0.189 - - 0 - 1.56%
2008-02-22 0 0.640 0.640 0.650 0.640 0.650 44,000 28,460 0.6468 0.175 0.175 0.178 0.175 0.178 160,827 0.1770 1.59%
2008-02-21 0 0.630 0.630 0.650 0.630 0.660 158,000 103,140 0.6528 0.172 0.172 0.178 0.172 0.181 577,515 0.1786 -3.08%
2008-02-20 0 0.650 0.630 0.660 0.630 0.650 280,000 177,980 0.6356 0.178 0.172 0.181 0.172 0.178 1,023,443 0.1739 3.17%
2008-02-19 0 0.630 0.620 0.630 0.630 0.630 48,000 30,240 0.6300 0.172 0.170 0.172 0.172 0.172 175,447 0.1724 1.61%
2008-02-18 0 0.620 0.620 0.630 0.620 0.630 248,000 154,360 0.6224 0.170 0.170 0.172 0.170 0.172 906,478 0.1703 3.33%
2008-02-15 0 0.600 0.600 0.630 - - 0 0 - 0.164 0.164 0.172 - - 0 - 0.00%
2008-02-14 0 0.600 0.600 0.630 - - 0 0 - 0.164 0.164 0.172 - - 0 - 0.00%
2008-02-13 0 0.600 0.600 0.630 0.600 0.610 356,000 214,320 0.6020 0.164 0.164 0.172 0.164 0.167 1,301,235 0.1647 0.00%
2008-02-12 0 0.600 0.590 0.600 0.600 0.600 610,000 366,000 0.6000 0.164 0.161 0.164 0.164 0.164 2,229,645 0.1642 0.00%
2008-02-11 0 0.600 0.600 0.650 0.600 0.600 11,496 6,838 0.5948 0.164 0.164 0.178 0.164 0.164 42,020 0.1627 0.00%
2008-02-06 0 0.600 0.600 0.650 0.580 0.600 3,008,000 1,802,200 0.5991 0.164 0.164 0.178 0.159 0.164 10,994,707 0.1639 0.00%
2008-02-05 0 0.600 0.600 0.650 0.590 0.600 1,350,000 806,000 0.5970 0.164 0.164 0.178 0.161 0.164 4,934,460 0.1633 0.00%
2008-02-04 0 0.600 0.600 0.630 0.580 0.600 1,492,504 883,152 0.5917 0.164 0.164 0.172 0.159 0.164 5,455,334 0.1619 9.09%
2008-02-01 0 0.550 0.550 0.600 0.550 0.620 1,248,000 726,400 0.5821 0.150 0.150 0.164 0.150 0.170 4,561,634 0.1592 -8.33%
2008-01-31 0 0.600 0.600 0.630 0.520 0.630 1,324,000 798,280 0.6029 0.164 0.164 0.172 0.142 0.172 4,839,426 0.1650 0.00%
2008-01-30 0 0.600 0.600 0.610 0.600 0.610 2,304,000 1,385,440 0.6013 0.164 0.164 0.167 0.164 0.167 8,421,478 0.1645 0.00%
2008-01-29 0 0.600 0.600 0.630 0.590 0.600 1,900,000 1,139,000 0.5995 0.164 0.164 0.172 0.161 0.164 6,944,795 0.1640 0.00%
2008-01-28 0 0.600 0.600 0.640 0.600 0.600 308,000 184,800 0.6000 0.164 0.164 0.175 0.164 0.164 1,125,788 0.1642 1.69%
2008-01-25 0 0.590 0.590 0.600 0.570 0.590 270,000 157,860 0.5847 0.161 0.161 0.164 0.156 0.161 986,892 0.1600 3.51%
2008-01-24 0 0.570 0.570 0.640 0.570 0.650 298,000 178,860 0.6002 0.156 0.156 0.175 0.156 0.178 1,089,236 0.1642 3.64%
2008-01-23 0 0.550 0.540 0.560 0.550 0.550 1,100,000 605,000 0.5500 0.150 0.148 0.153 0.150 0.150 4,020,671 0.1505 0.00%
2008-01-22 0 0.550 0.550 0.620 0.550 0.550 604,000 332,200 0.5500 0.150 0.150 0.170 0.150 0.150 2,207,714 0.1505 0.00%
2008-01-21 0 0.550 0.550 0.630 0.550 0.560 12,000 6,640 0.5533 0.150 0.150 0.172 0.150 0.153 43,862 0.1514 0.00%
2008-01-18 0 0.550 0.500 0.550 - - 0 0 - 0.150 0.137 0.150 - - 0 - -1.79%
2008-01-17 0 0.560 0.530 0.560 0.530 0.560 8,000 4,420 0.5525 0.153 0.145 0.153 0.145 0.153 29,241 0.1512 0.00%
2008-01-16 0 0.560 0.550 0.560 0.530 0.560 18,000 9,740 0.5411 0.153 0.150 0.153 0.145 0.153 65,793 0.1480 -5.08%
2008-01-15 0 0.590 0.530 0.590 0.590 0.590 42,000 24,780 0.5900 0.161 0.145 0.161 0.161 0.161 153,517 0.1614 -1.67%
2008-01-14 0 0.600 0.580 0.600 - - 0 0 - 0.164 0.159 0.164 - - 0 - -7.69%
2008-01-11 0 0.650 0.620 0.690 - - 0 0 - 0.178 0.170 0.189 - - 0 - 0.00%
2008-01-10 0 0.650 0.610 0.650 - - 0 0 - 0.178 0.167 0.178 - - 0 - -5.80%
2008-01-09 0 0.690 0.600 0.690 - - 0 0 - 0.189 0.164 0.189 - - 0 - 0.00%
2008-01-08 0 0.690 0.680 0.800 0.600 0.690 278,000 176,100 0.6335 0.189 0.186 0.219 0.164 0.189 1,016,133 0.1733 13.11%
2008-01-07 0 0.610 0.610 0.640 0.550 0.610 12,000 6,940 0.5783 0.167 0.167 0.175 0.150 0.167 43,862 0.1582 -6.15%
2008-01-04 0 0.650 0.580 0.650 0.650 0.650 14,000 9,100 0.6500 0.178 0.159 0.178 0.178 0.178 51,172 0.1778 0.00%
2008-01-03 0 0.650 0.560 0.660 - - 0 0 - 0.178 0.153 0.181 - - 0 - 0.00%
2008-01-02 0 0.650 0.560 0.650 0.660 0.660 10,000 6,600 0.6600 0.178 0.153 0.178 0.181 0.181 36,552 0.1806 8.33%
2007-12-31 0 0.600 0.550 0.600 0.600 0.750 982,000 673,880 0.6862 0.164 0.150 0.164 0.164 0.205 3,589,362 0.1877 0.00%
2007-12-28 0 0.600 0.560 0.640 0.600 0.600 13,070,000 7,842,000 0.6000 0.164 0.153 0.175 0.164 0.164 47,772,879 0.1642 -6.25%
2007-12-27 0 0.640 0.600 0.640 0.640 0.640 22,000 14,080 0.6400 0.175 0.164 0.175 0.175 0.175 80,413 0.1751 0.00%
2007-12-24 0 0.640 0.620 0.640 0.640 0.640 42,996,000 27,517,440 0.6400 0.175 0.170 0.175 0.175 0.175 157,157,055 0.1751 0.00%
2007-12-21 0 0.640 0.620 0.650 0.640 0.680 18,000 11,760 0.6533 0.175 0.170 0.178 0.175 0.186 65,793 0.1787 -8.57%
2007-12-20 0 0.700 0.680 0.700 0.700 0.710 450,000 315,300 0.7007 0.192 0.186 0.192 0.192 0.194 1,644,820 0.1917 -9.09%
2007-12-19 0 0.770 0.700 0.770 - - 0 0 - 0.211 0.192 0.211 - - 0 - 0.00%
2007-12-18 0 0.770 0.700 0.770 - - 0 0 - 0.211 0.192 0.211 - - 0 - 0.00%
2007-12-17 0 0.770 0.700 0.800 - - 0 0 - 0.211 0.192 0.219 - - 0 - 0.00%
2007-12-14 0 0.770 0.770 0.800 0.770 0.800 250,000 199,700 0.7988 0.211 0.211 0.219 0.211 0.219 913,789 0.2185 -3.75%
2007-12-13 0 0.800 0.800 0.850 0.760 0.800 308,000 246,080 0.7990 0.219 0.219 0.233 0.208 0.219 1,125,788 0.2186 9.59%
2007-12-12 0 0.730 0.700 0.780 - - 0 0 - 0.200 0.192 0.213 - - 0 - 0.00%
2007-12-11 0 0.730 0.730 0.770 0.700 0.760 8,000 5,780 0.7225 0.200 0.200 0.211 0.192 0.208 29,241 0.1977 -2.67%
2007-12-10 0 0.750 0.750 0.800 - - 0 0 - 0.205 0.205 0.219 - - 0 - 0.00%
2007-12-07 0 0.750 0.750 0.790 0.750 0.780 20,000 15,440 0.7720 0.205 0.205 0.216 0.205 0.213 73,103 0.2112 -5.06%
2007-12-06 0 0.790 0.790 0.820 0.790 0.790 58,000 45,820 0.7900 0.216 0.216 0.224 0.216 0.216 211,999 0.2161 -2.47%
2007-12-05 0 0.810 0.810 0.840 0.810 0.810 28,000 22,680 0.8100 0.222 0.222 0.230 0.222 0.222 102,344 0.2216 1.25%
2007-12-04 0 0.800 0.800 0.840 0.750 0.850 108,000 82,840 0.7670 0.219 0.219 0.230 0.205 0.233 394,757 0.2099 -10.11%
2007-12-03 0 0.890 0.750 0.900 - - 0 0 - 0.243 0.205 0.246 - - 0 - 0.00%
2007-11-30 0 0.890 0.750 0.890 - - 0 0 - 0.243 0.205 0.243 - - 0 - -1.11%
2007-11-29 0 0.900 0.720 0.900 - - 0 0 - 0.246 0.197 0.246 - - 0 - -2.17%
2007-11-28 0 0.920 0.670 0.920 - - 0 0 - 0.252 0.183 0.252 - - 0 - 0.00%
2007-11-27 0 0.920 0.630 0.980 - - 0 0 - 0.252 0.172 0.268 - - 0 - 0.00%
2007-11-26 0 0.920 0.630 0.980 - - 0 0 - 0.252 0.172 0.268 - - 0 - 0.00%
2007-11-23 0 0.920 0.630 0.930 - - 0 0 - 0.252 0.172 0.254 - - 0 - 0.00%
2007-11-22 0 0.920 0.630 0.930 - - 0 0 - 0.252 0.172 0.254 - - 0 - 0.00%
2007-11-21 0 0.920 0.630 0.920 - - 0 0 - 0.252 0.172 0.252 - - 0 - 0.00%
2007-11-20 0 0.920 0.760 0.920 - - 0 0 - 0.252 0.208 0.252 - - 0 - -1.08%
2007-11-19 0 0.930 0.700 0.930 - - 0 0 - 0.254 0.192 0.254 - - 0 - 0.00%
2007-11-16 0 0.930 0.780 0.930 - - 0 0 - 0.254 0.213 0.254 - - 0 - 0.00%
2007-11-15 0 0.930 0.780 0.950 0.850 0.930 428,000 389,340 0.9097 0.254 0.213 0.260 0.233 0.254 1,564,406 0.2489 3.33%
2007-11-14 0 0.900 0.740 0.900 - - 0 0 - 0.246 0.202 0.246 - - 0 - 0.00%
2007-11-13 0 0.900 0.660 0.900 - - 0 0 - 0.246 0.181 0.246 - - 0 - 0.00%
2007-11-12 0 0.900 0.660 0.900 - - 0 0 - 0.246 0.181 0.246 - - 0 - 0.00%
2007-11-09 0 0.900 0.780 0.900 - - 0 0 - 0.246 0.213 0.246 - - 0 - -5.26%
2007-11-08 0 0.950 0.780 0.950 - - 0 0 - 0.260 0.213 0.260 - - 0 - 0.00%
2007-11-07 0 0.950 0.790 0.950 - - 0 0 - 0.260 0.216 0.260 - - 0 - -3.06%
2007-11-06 0 0.980 0.780 0.990 - - 0 0 - 0.268 0.213 0.271 - - 0 - 0.00%
2007-11-05 0 0.980 0.810 0.980 - - 0 0 - 0.268 0.222 0.268 - - 0 - -1.01%
2007-11-02 0 0.990 0.750 0.990 - - 0 0 - 0.271 0.205 0.271 - - 0 - -1.00%
2007-11-01 0 1.000 0.700 1.000 - - 0 0 - 0.274 0.192 0.274 - - 0 - 0.00%
2007-10-31 0 1.000 0.980 1.000 0.950 1.000 210,000 206,200 0.9819 0.274 0.268 0.274 0.260 0.274 767,583 0.2686 5.26%
2007-10-30 0 0.950 0.940 0.950 0.870 0.950 314,000 297,220 0.9466 0.260 0.257 0.260 0.238 0.260 1,147,719 0.2590 25.00%
2007-10-29 0 0.760 0.760 0.910 0.720 0.720 10,000 7,200 0.7200 0.208 0.208 0.249 0.197 0.197 36,552 0.1970 -17.39%
2007-10-26 0 0.920 0.640 0.920 - - 0 0 - 0.252 0.175 0.252 - - 0 - -1.08%
2007-10-25 0 0.930 0.800 0.930 - - 0 0 - 0.254 0.219 0.254 - - 0 - 0.00%
2007-10-24 0 0.930 0.890 0.940 0.880 0.950 244,000 223,240 0.9149 0.254 0.243 0.257 0.241 0.260 891,858 0.2503 16.25%
2007-10-23 0 0.800 0.800 1.000 0.800 0.800 240,000 192,000 0.8000 0.219 0.219 0.274 0.219 0.219 877,237 0.2189 0.00%
2007-10-22 0 0.800 0.800 0.900 0.800 0.800 50,000 40,000 0.8000 0.219 0.219 0.246 0.219 0.219 182,758 0.2189 2.56%
2007-10-18 0 0.780 0.650 0.800 0.780 0.800 1,200,000 948,000 0.7900 0.213 0.178 0.219 0.213 0.219 4,386,186 0.2161 5.41%
2007-10-17 0 0.740 0.710 0.740 0.660 0.800 938,000 732,640 0.7811 0.202 0.194 0.202 0.181 0.219 3,428,536 0.2137 -3.90%
2007-10-16 0 0.770 0.770 0.780 0.770 0.780 450,000 350,500 0.7789 0.211 0.211 0.213 0.211 0.213 1,644,820 0.2131 -1.28%
2007-10-15 0 0.780 0.770 0.780 0.780 0.780 556,000 433,680 0.7800 0.213 0.211 0.213 0.213 0.213 2,032,266 0.2134 1.30%
2007-10-12 0 0.770 0.760 0.770 0.760 0.870 710,000 565,280 0.7962 0.211 0.208 0.211 0.208 0.238 2,595,160 0.2178 -13.48%
2007-10-11 0 0.890 0.810 0.890 0.890 0.890 284,000 252,760 0.8900 0.243 0.222 0.243 0.243 0.243 1,038,064 0.2435 3.49%
2007-10-10 0 0.860 0.820 0.880 - - 0 0 - 0.235 0.224 0.241 - - 0 - 0.00%
2007-10-09 0 0.860 0.820 0.860 0.860 0.860 600,000 516,000 0.8600 0.235 0.224 0.235 0.235 0.235 2,193,093 0.2353 0.00%
2007-10-08 0 0.860 0.790 0.860 0.860 0.860 204,000 175,440 0.8600 0.235 0.216 0.235 0.235 0.235 745,652 0.2353 0.00%
2007-10-05 0 0.860 0.830 0.860 0.820 0.860 312,000 267,940 0.8588 0.235 0.227 0.235 0.224 0.235 1,140,408 0.2350 4.88%
2007-10-04 0 0.820 0.810 0.890 0.790 0.910 6,670,000 5,997,100 0.8991 0.224 0.222 0.243 0.216 0.249 24,379,885 0.2460 -11.83%
2007-10-03 0 0.930 0.810 0.930 - - 0 0 - 0.254 0.222 0.254 - - 0 - 0.00%
2007-10-02 0 0.930 0.810 0.930 - - 0 0 - 0.254 0.222 0.254 - - 0 - 0.00%
2007-09-28 0 0.930 0.760 1.000 0.930 0.930 50,000 46,500 0.9300 0.254 0.208 0.274 0.254 0.254 182,758 0.2544 -1.06%
2007-09-27 0 0.940 0.930 1.080 - - 0 0 - 0.257 0.254 0.295 - - 0 - 0.00%
2007-09-25 0 0.940 0.940 0.950 0.940 0.940 4,398,000 4,134,120 0.9400 0.257 0.257 0.260 0.257 0.257 16,075,373 0.2572 0.00%
2007-09-24 0 0.940 0.770 0.940 0.940 0.940 3,010,000 2,829,400 0.9400 0.257 0.211 0.257 0.257 0.257 11,002,017 0.2572 3.30%
2007-09-21 0 0.910 0.830 0.910 0.910 0.930 5,522,000 5,135,060 0.9299 0.249 0.227 0.249 0.249 0.254 20,183,767 0.2544 -4.21%
2007-09-20 0 0.950 0.900 0.950 0.950 0.980 3,054,000 2,945,520 0.9645 0.260 0.246 0.260 0.260 0.268 11,162,844 0.2639 0.00%
2007-09-19 0 0.950 0.850 0.950 0.930 0.950 90,000 85,300 0.9478 0.260 0.233 0.260 0.254 0.260 328,964 0.2593 -9.52%
2007-09-18 0 1.050 0.800 1.050 - - 0 0 - 0.287 0.219 0.287 - - 0 - -3.67%
2007-09-17 0 1.090 0.800 1.090 - - 0 0 - 0.298 0.219 0.298 - - 0 - -0.91%
2007-09-14 0 1.100 0.910 1.100 - - 0 0 - 0.301 0.249 0.301 - - 0 - 0.00%
2007-09-13 0 1.100 0.890 1.100 1.050 1.100 14,000 14,900 1.0643 0.301 0.243 0.301 0.287 0.301 51,172 0.2912 10.00%
2007-09-12 0 1.000 0.860 1.090 - - 0 0 - 0.274 0.235 0.298 - - 0 - 0.00%
2007-09-11 0 1.000 0.900 1.000 0.870 1.000 28,000 26,180 0.9350 0.274 0.246 0.274 0.238 0.274 102,344 0.2558 -7.41%
2007-09-10 0 1.080 0.830 1.080 - - 0 0 - 0.295 0.227 0.295 - - 0 - -1.82%
2007-09-07 0 1.100 0.910 1.100 0.920 1.100 94,000 96,500 1.0266 0.301 0.249 0.301 0.252 0.301 343,585 0.2809 0.92%
2007-09-06 0 1.090 1.000 1.090 - - 0 0 - 0.298 0.274 0.298 - - 0 - 0.00%
2007-09-05 0 1.090 1.000 1.090 - - 0 0 - 0.298 0.274 0.298 - - 0 - 0.00%
2007-09-04 0 1.090 0.850 1.100 - - 0 0 - 0.298 0.233 0.301 - - 0 - 0.00%
2007-09-03 0 1.090 0.950 1.100 0.900 1.090 4,000 3,980 0.9950 0.298 0.260 0.301 0.246 0.298 14,621 0.2722 3.81%
2007-08-31 0 1.050 1.000 1.050 1.050 1.050 528,000 554,400 1.0500 0.287 0.274 0.287 0.287 0.287 1,929,922 0.2873 10.53%
2007-08-30 0 0.950 0.950 1.000 0.950 0.950 30,000 28,500 0.9500 0.260 0.260 0.274 0.260 0.260 109,655 0.2599 -9.52%
2007-08-29 0 1.050 1.000 1.050 1.000 1.050 120,000 123,000 1.0250 0.287 0.274 0.287 0.274 0.287 438,619 0.2804 14.13%
2007-08-28 0 0.920 0.920 1.100 0.850 1.070 20,020,000 19,619,340 0.9800 0.252 0.252 0.301 0.233 0.293 73,176,208 0.2681 -14.81%
2007-08-27 0 1.080 0.800 1.100 - - 0 0 - 0.295 0.219 0.301 - - 0 - 0.00%
2007-08-24 0 1.080 0.930 1.080 - - 0 0 - 0.295 0.254 0.295 - - 0 - 0.00%
2007-08-23 0 1.080 1.080 1.110 1.080 1.170 850,000 960,440 1.1299 0.295 0.295 0.304 0.295 0.320 3,106,882 0.3091 11.34%
2007-08-22 0 0.970 0.970 1.050 0.970 0.970 84,000 81,480 0.9700 0.265 0.265 0.287 0.265 0.265 307,033 0.2654 0.00%
2007-08-21 0 0.970 0.970 1.050 0.970 0.970 18,000 17,460 0.9700 0.265 0.265 0.287 0.265 0.265 65,793 0.2654 0.00%
2007-08-20 0 0.970 0.970 1.050 0.950 0.950 6,000 5,700 0.9500 0.265 0.265 0.287 0.260 0.260 21,931 0.2599 0.00%
2007-08-17 0 0.970 0.970 1.100 0.970 1.100 1,160,000 1,125,460 0.9702 0.265 0.265 0.301 0.265 0.301 4,239,980 0.2654 0.00%
2007-08-16 0 0.970 0.970 1.060 0.970 1.060 314,000 305,840 0.9740 0.265 0.265 0.290 0.265 0.290 1,147,719 0.2665 6.59%
2007-08-15 0 0.910 0.910 1.040 - - 0 0 - 0.249 0.249 0.285 - - 0 - 0.00%
2007-08-14 0 0.910 0.910 1.080 0.910 0.910 20,000 18,200 0.9100 0.249 0.249 0.295 0.249 0.249 73,103 0.2490 0.00%
2007-08-13 0 0.910 0.910 0.940 0.900 0.910 224,000 203,100 0.9067 0.249 0.249 0.257 0.246 0.249 818,755 0.2481 0.00%
2007-08-10 0 0.910 0.740 0.930 0.900 0.910 186,000 168,660 0.9068 0.249 0.202 0.254 0.246 0.249 679,859 0.2481 1.11%
2007-08-09 0 0.900 0.900 0.940 - - 20,000 18,800 0.9400 0.246 0.246 0.257 - - 73,103 0.2572 5.88%
2007-08-08 0 0.850 0.850 0.940 0.850 0.850 40,000 35,800 0.8950 0.233 0.233 0.257 0.233 0.233 146,206 0.2449 -3.41%
2007-08-07 0 0.880 0.800 0.880 - - 0 0 - 0.241 0.219 0.241 - - 0 - -2.22%
2007-08-06 0 0.900 0.820 0.900 0.760 0.950 318,000 291,920 0.9180 0.246 0.224 0.246 0.208 0.260 1,162,339 0.2511 -4.26%
2007-08-03 0 0.940 0.940 0.950 0.900 0.950 480,000 445,300 0.9277 0.257 0.257 0.260 0.246 0.260 1,754,475 0.2538 4.44%
2007-08-02 0 0.900 0.900 0.930 0.840 0.930 934,000 838,280 0.8975 0.246 0.246 0.254 0.230 0.254 3,413,915 0.2455 -7.22%
2007-08-01 0 0.970 0.930 0.980 0.750 0.970 1,388,000 1,234,020 0.8891 0.265 0.254 0.268 0.205 0.265 5,073,355 0.2432 -3.00%
2007-07-31 0 1.000 0.900 1.000 - - 0 0 - 0.274 0.246 0.274 - - 0 - 0.00%
2007-07-30 0 1.000 0.950 1.030 1.000 1.030 62,000 63,000 1.0161 0.274 0.260 0.282 0.274 0.282 226,620 0.2780 -0.99%
2007-07-27 0 1.010 1.000 1.010 0.880 1.010 60,000 54,060 0.9010 0.276 0.274 0.276 0.241 0.276 219,309 0.2465 -0.98%
2007-07-26 0 1.020 0.910 1.020 1.020 1.020 2,000 2,040 1.0200 0.279 0.249 0.279 0.279 0.279 7,310 0.2791 2.00%
2007-07-25 0 1.000 0.910 1.000 0.940 1.040 38,000 36,120 0.9505 0.274 0.249 0.274 0.257 0.285 138,896 0.2601 2.04%
2007-07-24 0 0.980 0.940 0.980 - - 0 0 - 0.268 0.257 0.268 - - 0 - 0.00%
2007-07-23 0 0.980 0.940 0.980 0.980 0.980 68,000 66,640 0.9800 0.268 0.257 0.268 0.268 0.268 248,551 0.2681 1.03%
2007-07-20 0 0.970 0.870 0.980 - - 0 0 - 0.265 0.238 0.268 - - 0 - 0.00%
2007-07-19 0 0.970 0.930 0.980 - - 0 0 - 0.265 0.254 0.268 - - 0 - 0.00%
2007-07-18 0 0.970 0.970 0.980 0.940 0.950 22,000 20,840 0.9473 0.265 0.265 0.268 0.257 0.260 80,413 0.2592 -1.02%
2007-07-17 0 0.980 0.940 0.980 0.980 0.980 100,000 98,000 0.9800 0.268 0.257 0.268 0.268 0.268 365,516 0.2681 0.00%
2007-07-16 0 0.980 0.940 0.980 0.980 1.000 500,000 494,000 0.9880 0.268 0.257 0.268 0.268 0.274 1,827,578 0.2703 0.00%
2007-07-13 0 0.980 0.960 0.980 0.910 1.040 1,486,000 1,446,140 0.9732 0.268 0.263 0.268 0.249 0.285 5,431,561 0.2662 -4.85%
2007-07-12 0 1.030 0.980 1.030 1.030 1.030 60,000 61,800 1.0300 0.282 0.268 0.282 0.282 0.282 219,309 0.2818 0.00%
2007-07-11 0 1.030 0.990 1.030 1.000 1.040 250,000 251,100 1.0044 0.282 0.271 0.282 0.274 0.285 913,789 0.2748 -1.90%
2007-07-10 0 1.050 1.020 1.050 1.050 1.050 478,000 501,900 1.0500 0.287 0.279 0.287 0.287 0.287 1,747,164 0.2873 2.94%
2007-07-09 0 1.020 1.010 1.070 1.020 1.020 110,000 112,000 1.0182 0.279 0.276 0.293 0.279 0.279 402,067 0.2786 -1.92%
2007-07-06 0 1.040 1.030 1.040 1.030 1.070 130,000 135,600 1.0431 0.285 0.282 0.285 0.282 0.293 475,170 0.2854 -2.80%
2007-07-05 0 1.070 1.070 1.080 1.010 1.100 130,000 133,720 1.0286 0.293 0.293 0.295 0.276 0.301 475,170 0.2814 1.90%
2007-07-04 0 1.050 1.050 1.100 1.010 1.100 120,000 130,200 1.0850 0.287 0.287 0.301 0.276 0.301 438,619 0.2968 -4.55%
2007-07-03 0 1.100 1.060 1.100 - - 60,000 65,400 1.0900 0.301 0.290 0.301 - - 219,309 0.2982 0.00%
2007-06-29 0 1.100 1.060 1.160 - - 0 0 - 0.301 0.290 0.317 - - 0 - 0.00%
2007-06-28 0 1.100 1.060 1.200 - - 0 0 - 0.301 0.290 0.328 - - 0 - 0.00%
2007-06-27 0 1.100 1.100 1.200 1.100 1.100 20,000 22,000 1.1000 0.301 0.301 0.328 0.301 0.301 73,103 0.3009 2.80%
2007-06-26 0 1.070 1.070 1.130 1.040 1.100 500,000 530,800 1.0616 0.293 0.293 0.309 0.285 0.301 1,827,578 0.2904 -2.73%
2007-06-25 0 1.100 1.100 1.200 1.100 1.100 200,000 220,000 1.1000 0.301 0.301 0.328 0.301 0.301 731,031 0.3009 1.85%
2007-06-22 0 1.080 1.060 1.100 1.080 1.090 200,000 216,720 1.0836 0.295 0.290 0.301 0.295 0.298 731,031 0.2965 -1.82%
2007-06-21 0 1.100 1.100 1.160 1.100 1.100 532,000 585,200 1.1000 0.301 0.301 0.317 0.301 0.301 1,944,543 0.3009 0.00%
2007-06-20 0 1.100 1.090 1.100 1.100 1.100 158,000 173,800 1.1000 0.301 0.298 0.301 0.301 0.301 577,515 0.3009 0.92%
2007-06-18 0 1.090 1.090 1.150 1.090 1.090 20,000 21,800 1.0900 0.298 0.298 0.315 0.298 0.298 73,103 0.2982 0.00%
2007-06-15 0 1.090 1.090 1.150 1.080 1.150 166,000 182,240 1.0978 0.298 0.298 0.315 0.295 0.315 606,756 0.3004 0.00%
2007-06-14 0 1.090 1.080 1.150 1.090 1.100 396,000 435,200 1.0990 0.298 0.295 0.315 0.298 0.301 1,447,441 0.3007 -3.54%
2007-06-13 0 1.130 1.130 1.150 1.130 1.150 76,000 86,200 1.1342 0.309 0.309 0.315 0.309 0.315 277,792 0.3103 -1.74%
2007-06-12 0 1.150 1.140 1.150 1.150 1.210 644,000 741,200 1.1509 0.315 0.312 0.315 0.315 0.331 2,353,920 0.3149 -4.96%
2007-06-11 0 1.210 1.210 1.280 1.210 1.210 20,000 24,200 1.2100 0.331 0.331 0.350 0.331 0.331 73,103 0.3310 0.00%
2007-06-08 0 1.210 1.180 1.260 1.210 1.210 106,000 128,260 1.2100 0.331 0.323 0.345 0.331 0.331 387,446 0.3310 -4.72%
2007-06-07 0 1.270 1.170 1.270 - - 0 0 - 0.347 0.320 0.347 - - 0 - 0.00%
2007-06-06 0 1.270 1.170 1.270 - - 0 0 - 0.347 0.320 0.347 - - 0 - 0.00%
2007-06-05 0 1.270 1.160 1.270 - - 0 0 - 0.347 0.317 0.347 - - 0 - 0.00%
2007-06-04 0 1.270 1.160 1.300 1.270 1.270 10,000 12,700 1.2700 0.347 0.317 0.356 0.347 0.347 36,552 0.3475 -1.55%
2007-06-01 0 1.290 1.280 1.310 1.290 1.290 20,000 25,800 1.2900 0.353 0.350 0.358 0.353 0.353 73,103 0.3529 -2.27%
2007-05-31 0 1.320 1.270 1.320 1.260 1.320 160,000 209,500 1.3094 0.361 0.347 0.361 0.345 0.361 584,825 0.3582 4.76%
2007-05-30 0 1.260 1.260 1.320 1.120 1.300 432,000 539,960 1.2499 0.345 0.345 0.361 0.306 0.356 1,579,027 0.3420 8.62%
2007-05-29 0 1.160 1.110 1.200 1.160 1.240 602,000 705,620 1.1721 0.317 0.304 0.328 0.317 0.339 2,200,403 0.3207 -14.07%
2007-05-28 0 1.350 1.160 1.350 1.270 1.360 1,402,000 1,856,240 1.3240 0.369 0.317 0.369 0.347 0.372 5,124,528 0.3622 7.14%
2007-05-25 0 1.260 1.200 1.280 1.150 1.270 586,000 718,980 1.2269 0.345 0.328 0.350 0.315 0.347 2,141,921 0.3357 9.57%
2007-05-23 0 1.150 1.110 1.150 1.160 1.160 30,000 34,700 1.1567 0.315 0.304 0.315 0.317 0.317 109,655 0.3164 3.60%
2007-05-22 0 1.110 1.100 1.110 1.070 1.110 200,000 218,500 1.0925 0.304 0.301 0.304 0.293 0.304 731,031 0.2989 3.74%
2007-05-21 0 1.070 1.070 1.150 1.060 1.070 166,000 176,300 1.0620 0.293 0.293 0.315 0.290 0.293 606,756 0.2906 -4.46%
2007-05-18 0 1.140 1.080 1.140 - - 0 0 - 0.306 0.290 0.306 - - 0 - -0.87%
2007-05-17 0 1.150 1.100 1.150 1.180 1.180 50,000 59,000 1.1800 0.309 0.296 0.309 0.317 0.317 186,021 0.3172 0.00%
2007-05-16 0 1.150 1.120 1.150 1.150 1.150 26,000 29,900 1.1500 0.309 0.301 0.309 0.309 0.309 96,731 0.3091 4.55%
2007-05-15 0 1.100 1.060 1.180 1.090 1.100 284,000 312,100 1.0989 0.296 0.285 0.317 0.293 0.296 1,056,601 0.2954 -6.78%
2007-05-14 0 1.180 1.080 1.180 - - 0 0 - 0.317 0.290 0.317 - - 0 - 0.00%
2007-05-11 0 1.180 1.080 1.190 1.180 1.190 90,000 106,400 1.1822 0.317 0.290 0.320 0.317 0.320 334,838 0.3178 -0.84%
2007-05-10 0 1.190 1.110 1.190 1.210 1.240 46,000 56,480 1.2278 0.320 0.298 0.320 0.325 0.333 171,140 0.3300 0.00%
2007-05-09 0 1.190 1.100 1.190 - - 0 0 - 0.320 0.296 0.320 - - 0 - 0.00%
2007-05-08 0 1.190 1.100 1.190 - - 0 0 - 0.320 0.296 0.320 - - 0 - 0.00%
2007-05-07 0 1.190 1.100 1.190 - - 0 0 - 0.320 0.296 0.320 - - 0 - 0.00%
2007-05-04 0 1.190 1.110 1.200 1.190 1.190 10,000 11,900 1.1900 0.320 0.298 0.323 0.320 0.320 37,204 0.3199 -0.83%
2007-05-03 0 1.200 1.110 1.200 - - 0 0 - 0.323 0.298 0.323 - - 0 - 0.00%
2007-05-02 0 1.200 1.150 1.200 1.100 1.250 186,000 220,380 1.1848 0.323 0.309 0.323 0.296 0.336 691,999 0.3185 6.19%
2007-04-30 0 1.130 1.130 1.190 1.130 1.240 170,000 204,040 1.2002 0.304 0.304 0.320 0.304 0.333 632,472 0.3226 -5.83%
2007-04-27 0 1.200 1.060 1.200 1.080 1.240 200,000 233,660 1.1683 0.323 0.285 0.323 0.290 0.333 744,085 0.3140 0.00%
2007-04-26 0 1.200 1.110 1.200 1.100 1.200 402,000 451,260 1.1225 0.323 0.298 0.323 0.296 0.323 1,495,611 0.3017 1.69%
2007-04-25 0 1.180 1.060 1.180 - - 0 0 - 0.317 0.285 0.317 - - 0 - -0.84%
2007-04-24 0 1.190 1.010 1.190 1.190 1.190 2,000 2,380 1.1900 0.320 0.271 0.320 0.320 0.320 7,441 0.3199 0.85%
2007-04-23 0 1.180 1.100 1.180 1.200 1.240 24,000 28,880 1.2033 0.317 0.296 0.317 0.323 0.333 89,290 0.3234 -1.67%
2007-04-20 0 1.200 1.100 1.200 1.200 1.230 12,000 14,500 1.2083 0.323 0.296 0.323 0.323 0.331 44,645 0.3248 0.00%
2007-04-19 0 1.200 1.160 1.200 1.000 1.230 12,000 12,460 1.0383 0.323 0.312 0.323 0.269 0.331 44,645 0.2791 4.35%
2007-04-18 0 1.150 1.140 1.150 1.080 1.160 310,000 344,820 1.1123 0.309 0.306 0.309 0.290 0.312 1,153,332 0.2990 -2.54%
2007-04-17 0 1.180 1.180 1.230 1.150 1.350 690,000 835,040 1.2102 0.317 0.317 0.331 0.309 0.363 2,567,094 0.3253 12.38%
2007-04-16 0 1.050 1.050 1.160 1.050 1.160 380,000 417,820 1.0995 0.282 0.282 0.312 0.282 0.312 1,413,762 0.2955 -4.55%
2007-04-13 0 1.100 1.000 1.100 1.100 1.100 20,000 22,000 1.1000 0.296 0.269 0.296 0.296 0.296 74,409 0.2957 0.00%
2007-04-12 0 1.100 1.020 1.100 0.710 1.100 46,000 46,660 1.0143 0.296 0.274 0.296 0.191 0.296 171,140 0.2726 0.00%
2007-04-11 0 1.100 1.040 1.190 - - 0 0 - 0.296 0.280 0.320 - - 0 - 0.00%
2007-04-10 0 1.100 1.080 1.200 - - 30,000 30,900 1.0300 0.296 0.290 0.323 - - 111,613 0.2769 0.00%
2007-04-04 0 1.100 1.060 1.200 1.100 1.100 38,000 41,800 1.1000 0.296 0.285 0.323 0.296 0.296 141,376 0.2957 -1.79%
2007-04-03 0 1.120 1.070 1.220 1.120 1.120 14,000 15,680 1.1200 0.301 0.288 0.328 0.301 0.301 52,086 0.3010 -6.67%
2007-04-02 0 1.200 1.120 1.250 - - 0 0 - 0.323 0.301 0.336 - - 0 - 0.00%
2007-03-30 0 1.200 1.120 1.250 - - 0 0 - 0.323 0.301 0.336 - - 0 - 0.00%
2007-03-29 0 1.200 1.120 1.200 - - 0 0 - 0.323 0.301 0.323 - - 0 - 0.00%
2007-03-28 0 1.200 1.130 1.230 - - 0 0 - 0.323 0.304 0.331 - - 0 - 0.00%
2007-03-27 0 1.200 1.150 1.250 - - 0 0 - 0.323 0.309 0.336 - - 0 - 0.00%
2007-03-26 0 1.200 1.130 1.270 - - 0 0 - 0.323 0.304 0.341 - - 0 - 0.00%
2007-03-23 0 1.200 1.180 1.250 1.200 1.200 46,000 55,200 1.2000 0.323 0.317 0.336 0.323 0.323 171,140 0.3225 0.00%
2007-03-22 0 1.200 1.180 1.250 1.200 1.200 20,000 24,000 1.2000 0.323 0.317 0.336 0.323 0.323 74,409 0.3225 1.69%
2007-03-21 0 1.180 1.160 1.270 - - 0 0 - 0.317 0.312 0.341 - - 0 - 0.00%
2007-03-20 0 1.180 1.120 1.250 1.180 1.220 416,000 502,780 1.2086 0.317 0.301 0.336 0.317 0.328 1,547,697 0.3249 -4.07%
2007-03-19 0 1.230 1.220 1.280 - - 0 0 - 0.331 0.328 0.344 - - 0 - 0.00%
2007-03-16 0 1.230 1.210 1.250 1.230 1.250 370,000 458,700 1.2397 0.331 0.325 0.336 0.331 0.336 1,376,558 0.3332 -1.60%
2007-03-15 0 1.250 1.240 1.300 1.250 1.260 236,000 296,160 1.2549 0.336 0.333 0.349 0.336 0.339 878,021 0.3373 -0.79%
2007-03-14 0 1.260 1.150 1.310 - - 0 0 - 0.339 0.309 0.352 - - 0 - 0.00%
2007-03-13 0 1.260 1.260 1.280 1.260 1.280 54,000 68,240 1.2637 0.339 0.339 0.344 0.339 0.344 200,903 0.3397 -1.56%
2007-03-12 0 1.280 1.250 1.310 1.280 1.290 240,000 307,600 1.2817 0.344 0.336 0.352 0.344 0.347 892,902 0.3445 2.40%
2007-03-09 0 1.250 1.250 1.260 1.250 1.260 180,000 226,400 1.2578 0.336 0.336 0.339 0.336 0.339 669,677 0.3381 -4.58%
2007-03-08 0 1.310 1.260 1.320 - - 0 0 - 0.352 0.339 0.355 - - 0 - 0.00%
2007-03-07 0 1.310 1.260 1.320 1.310 1.310 20,000 26,200 1.3100 0.352 0.339 0.355 0.352 0.352 74,409 0.3521 0.00%
2007-03-06 0 1.310 1.310 1.330 1.310 1.330 110,000 145,100 1.3191 0.352 0.352 0.357 0.352 0.357 409,247 0.3546 3.97%
2007-03-05 0 1.260 - 1.370 1.260 1.260 6,000 7,560 1.2600 0.339 - 0.368 0.339 0.339 22,323 0.3387 -6.67%
2007-03-02 0 1.350 1.300 1.350 - - 0 0 - 0.363 0.349 0.363 - - 0 - -2.17%
2007-03-01 0 1.380 1.300 1.380 1.320 1.380 410,000 556,600 1.3576 0.371 0.349 0.371 0.355 0.371 1,525,375 0.3649 5.34%
2007-02-28 0 1.310 1.300 1.310 1.280 1.310 1,208,000 1,557,660 1.2895 0.352 0.349 0.352 0.344 0.352 4,494,274 0.3466 2.34%
2007-02-27 0 1.280 1.240 1.280 1.210 1.290 634,000 813,040 1.2824 0.344 0.333 0.344 0.325 0.347 2,358,750 0.3447 -0.78%
2007-02-26 0 1.290 1.200 1.290 1.260 1.290 1,222,000 1,553,780 1.2715 0.347 0.323 0.347 0.339 0.347 4,546,360 0.3418 7.50%
2007-02-23 0 1.200 1.200 1.240 1.200 1.200 30,000 36,000 1.2000 0.323 0.323 0.333 0.323 0.323 111,613 0.3225 0.00%
2007-02-22 0 1.200 1.200 1.250 1.200 1.200 180,000 216,000 1.2000 0.323 0.323 0.336 0.323 0.323 669,677 0.3225 -3.23%
2007-02-21 0 1.240 1.200 1.270 - - 0 0 - 0.333 0.323 0.341 - - 0 - 0.00%
2007-02-16 0 1.240 1.200 1.240 1.240 1.270 374,000 470,980 1.2593 0.333 0.323 0.333 0.333 0.341 1,391,439 0.3385 -1.59%
2007-02-15 0 1.260 1.200 1.270 1.250 1.260 310,000 388,700 1.2539 0.339 0.323 0.341 0.336 0.339 1,153,332 0.3370 8.62%
2007-02-14 0 1.160 1.160 1.190 1.160 1.160 20,000 23,200 1.1600 0.312 0.312 0.320 0.312 0.312 74,409 0.3118 -0.85%
2007-02-13 0 1.170 1.170 1.200 1.170 1.180 172,000 202,240 1.1758 0.314 0.314 0.323 0.314 0.317 639,913 0.3160 -1.68%
2007-02-12 0 1.190 1.180 1.210 - - 0 0 - 0.320 0.317 0.325 - - 0 - 0.00%
2007-02-09 0 1.190 1.180 1.190 1.190 1.200 200,000 239,000 1.1950 0.320 0.317 0.320 0.320 0.323 744,085 0.3212 -0.83%
2007-02-08 0 1.200 0.900 1.200 - - 0 0 - 0.323 0.242 0.323 - - 0 - 0.00%
2007-02-07 0 1.200 1.020 1.290 - - 0 0 - 0.323 0.274 0.347 - - 0 - 0.00%
2007-02-06 0 1.200 1.090 1.250 - - 0 0 - 0.323 0.293 0.336 - - 0 - 0.00%
2007-02-05 0 1.200 1.030 1.250 - - 0 0 - 0.323 0.277 0.336 - - 0 - 0.00%
2007-02-02 0 1.200 1.190 1.200 1.200 1.200 100,000 120,000 1.2000 0.323 0.320 0.323 0.323 0.323 372,043 0.3225 -1.64%
2007-02-01 0 1.220 1.200 1.220 1.200 1.250 644,000 802,720 1.2465 0.328 0.323 0.328 0.323 0.336 2,395,954 0.3350 1.67%
2007-01-31 0 1.200 1.180 1.200 1.170 1.250 972,000 1,188,440 1.2227 0.323 0.317 0.323 0.314 0.336 3,616,254 0.3286 2.56%
2007-01-30 0 1.170 1.170 1.220 1.150 1.170 226,000 260,760 1.1538 0.314 0.314 0.328 0.309 0.314 840,816 0.3101 6.36%
2007-01-29 0 1.100 1.100 1.150 1.100 1.100 94,000 103,400 1.1000 0.296 0.296 0.309 0.296 0.296 349,720 0.2957 0.00%
2007-01-26 0 1.100 1.100 1.150 1.100 1.100 66,000 72,600 1.1000 0.296 0.296 0.309 0.296 0.296 245,548 0.2957 -0.90%
2007-01-25 0 1.110 1.110 1.150 1.110 1.110 40,000 44,400 1.1100 0.298 0.298 0.309 0.298 0.298 148,817 0.2984 4.72%
2007-01-24 0 1.060 1.050 1.110 1.040 1.110 62,000 66,300 1.0694 0.285 0.282 0.298 0.280 0.298 230,666 0.2874 -7.83%
2007-01-23 0 1.150 1.110 1.150 1.150 1.150 6,000 6,900 1.1500 0.309 0.298 0.309 0.309 0.309 22,323 0.3091 0.00%
2007-01-22 0 1.150 1.130 1.150 - - 0 0 - 0.309 0.304 0.309 - - 0 - 0.00%
2007-01-19 0 1.150 1.140 1.150 1.150 1.150 80,000 92,000 1.1500 0.309 0.306 0.309 0.309 0.309 297,634 0.3091 -0.86%
2007-01-18 0 1.160 1.160 1.200 1.160 1.160 120,000 139,200 1.1600 0.312 0.312 0.323 0.312 0.312 446,451 0.3118 -3.33%
2007-01-17 0 1.200 1.150 1.200 - - 0 0 - 0.323 0.309 0.323 - - 0 - 0.00%
2007-01-16 0 1.200 1.150 1.200 1.160 1.200 152,000 177,440 1.1674 0.323 0.309 0.323 0.312 0.323 565,505 0.3138 3.45%
2007-01-15 0 1.160 1.160 1.200 1.160 1.160 40,000 46,400 1.1600 0.312 0.312 0.323 0.312 0.312 148,817 0.3118 0.00%
2007-01-12 0 1.160 1.160 1.200 1.160 1.160 40,000 46,400 1.1600 0.312 0.312 0.323 0.312 0.312 148,817 0.3118 0.87%
2007-01-11 0 1.150 1.150 1.200 - - 0 0 - 0.309 0.309 0.323 - - 0 - 0.00%
2007-01-10 0 1.150 1.150 1.190 1.150 1.150 50,000 57,500 1.1500 0.309 0.309 0.320 0.309 0.309 186,021 0.3091 -3.36%
2007-01-09 0 1.190 1.150 1.200 1.190 1.190 48,000 57,120 1.1900 0.320 0.309 0.323 0.320 0.320 178,580 0.3199 0.00%
2007-01-08 0 1.190 1.190 1.200 1.190 1.190 52,000 61,880 1.1900 0.320 0.320 0.323 0.320 0.320 193,462 0.3199 -0.83%
2007-01-05 0 1.200 1.190 1.200 1.200 1.200 132,000 158,400 1.2000 0.323 0.320 0.323 0.323 0.323 491,096 0.3225 0.00%
2007-01-04 0 1.200 1.200 1.220 1.200 1.220 88,000 106,140 1.2061 0.323 0.323 0.328 0.323 0.328 327,397 0.3242 0.00%
2007-01-03 0 1.200 1.200 1.250 1.200 1.210 104,000 125,800 1.2096 0.323 0.323 0.336 0.323 0.325 386,924 0.3251 -5.51%
2007-01-02 0 1.270 1.200 1.270 1.280 1.310 370,000 479,700 1.2965 0.341 0.323 0.341 0.344 0.352 1,376,558 0.3485 -2.31%
2006-12-29 0 1.300 1.280 1.300 1.200 1.300 628,000 808,260 1.2870 0.349 0.344 0.349 0.323 0.349 2,336,427 0.3459 3.17%
2006-12-28 0 1.260 1.200 1.260 1.200 1.260 1,944,000 2,425,760 1.2478 0.339 0.323 0.339 0.323 0.339 7,232,508 0.3354 0.80%
2006-12-27 0 1.250 1.200 1.250 1.220 1.250 656,000 813,260 1.2397 0.336 0.323 0.336 0.328 0.336 2,440,599 0.3332 2.46%
2006-12-22 0 1.220 1.170 1.220 1.220 1.230 654,000 801,220 1.2251 0.328 0.314 0.328 0.328 0.331 2,433,159 0.3293 1.67%
2006-12-21 0 1.200 1.160 1.200 1.200 1.210 642,000 776,720 1.2098 0.323 0.312 0.323 0.323 0.325 2,388,513 0.3252 4.35%
2006-12-20 0 1.150 1.150 1.190 1.150 1.210 666,000 800,060 1.2013 0.309 0.309 0.320 0.309 0.325 2,477,804 0.3229 -4.96%
2006-12-19 0 1.210 1.150 1.210 1.120 1.220 540,000 641,260 1.1875 0.325 0.309 0.325 0.301 0.328 2,009,030 0.3192 6.14%
2006-12-18 0 1.140 1.120 1.140 1.100 1.150 292,000 327,880 1.1229 0.306 0.301 0.306 0.296 0.309 1,086,364 0.3018 8.57%
2006-12-15 0 1.050 1.050 1.110 1.050 1.100 3,596,000 3,799,760 1.0567 0.282 0.282 0.298 0.282 0.296 13,378,651 0.2840 0.00%
2006-12-14 0 1.050 1.030 1.050 1.050 1.050 1,110,000 1,165,500 1.0500 0.282 0.277 0.282 0.282 0.282 4,129,673 0.2822 5.00%
2006-12-13 0 1.000 0.960 1.050 1.000 1.050 1,180,000 1,235,900 1.0474 0.269 0.258 0.282 0.269 0.282 4,390,103 0.2815 -4.76%
2006-12-12 0 1.050 1.020 1.050 1.050 1.100 1,138,000 1,195,960 1.0509 0.282 0.274 0.282 0.282 0.296 4,233,845 0.2825 0.00%
2006-12-11 0 1.050 1.050 1.100 1.020 1.100 1,146,000 1,220,140 1.0647 0.282 0.282 0.296 0.274 0.296 4,263,608 0.2862 5.00%
2006-12-08 0 1.000 0.960 1.000 1.000 1.000 22,000 22,000 1.0000 0.269 0.258 0.269 0.269 0.269 81,849 0.2688 -1.96%
2006-12-07 0 1.020 0.960 1.020 1.020 1.070 40,000 41,100 1.0275 0.274 0.258 0.274 0.274 0.288 148,817 0.2762 -0.97%
2006-12-06 0 1.030 1.020 1.030 1.030 1.050 24,000 24,800 1.0333 0.277 0.274 0.277 0.277 0.282 89,290 0.2777 1.98%
2006-12-05 0 1.010 1.010 1.030 1.010 1.070 68,000 69,960 1.0288 0.271 0.271 0.277 0.271 0.288 252,989 0.2765 0.00%
2006-12-04 0 1.010 1.000 1.030 - - 0 0 - 0.271 0.269 0.277 - - 0 - 0.00%
2006-12-01 0 1.010 0.950 1.020 1.000 1.030 52,000 52,680 1.0131 0.271 0.255 0.274 0.269 0.277 193,462 0.2723 -1.94%
2006-11-30 0 1.030 1.000 1.050 0.950 1.050 2,028,000 2,051,940 1.0118 0.277 0.269 0.282 0.255 0.282 7,545,024 0.2720 17.05%
2006-11-29 0 0.880 0.880 0.940 0.880 0.950 596,000 537,180 0.9013 0.237 0.237 0.253 0.237 0.255 2,217,374 0.2423 -1.12%
2006-11-28 0 0.890 0.880 0.910 0.880 1.000 742,000 676,040 0.9111 0.239 0.237 0.245 0.237 0.269 2,760,556 0.2449 -11.00%
2006-11-27 0 1.000 0.980 1.000 0.980 1.080 434,000 434,980 1.0023 0.269 0.263 0.269 0.263 0.290 1,614,665 0.2694 -2.91%
2006-11-24 0 1.030 1.000 1.030 - - 0 0 - 0.277 0.269 0.277 - - 0 - 0.00%
2006-11-23 0 1.030 1.020 1.050 - - 0 0 - 0.277 0.274 0.282 - - 0 - 0.00%
2006-11-22 0 1.030 1.020 1.050 1.030 1.030 50,000 51,500 1.0300 0.277 0.274 0.282 0.277 0.277 186,021 0.2769 -1.90%
2006-11-21 0 1.050 1.030 1.050 1.050 1.080 118,000 124,760 1.0573 0.282 0.277 0.282 0.282 0.290 439,010 0.2842 -4.55%
2006-11-20 0 1.100 1.040 1.100 1.020 1.100 100,000 107,560 1.0756 0.296 0.280 0.296 0.274 0.296 372,043 0.2891 6.80%
2006-11-17 0 1.030 1.030 1.050 1.030 1.070 262,000 275,900 1.0531 0.277 0.277 0.282 0.277 0.288 974,752 0.2830 -2.83%
2006-11-16 0 1.060 1.060 1.100 1.060 1.140 212,000 232,800 1.0981 0.285 0.285 0.296 0.285 0.306 788,730 0.2952 -3.64%
2006-11-15 0 1.100 1.090 1.100 1.100 1.120 86,000 94,760 1.1019 0.296 0.293 0.296 0.296 0.301 319,957 0.2962 0.00%
2006-11-14 0 1.100 1.090 1.100 1.100 1.120 110,000 121,900 1.1082 0.296 0.293 0.296 0.296 0.301 409,247 0.2979 0.00%
2006-11-13 0 1.100 1.090 1.100 1.050 1.100 1,484,000 1,628,440 1.0973 0.296 0.293 0.296 0.282 0.296 5,521,112 0.2949 1.85%
2006-11-10 0 1.080 1.080 1.090 1.070 1.080 388,000 418,640 1.0790 0.290 0.290 0.293 0.288 0.290 1,443,525 0.2900 2.86%
2006-11-09 0 1.050 1.050 1.100 1.020 1.050 2,146,000 2,247,900 1.0475 0.282 0.282 0.296 0.274 0.282 7,984,034 0.2815 1.94%
2006-11-08 0 1.030 1.000 1.030 0.960 1.050 294,000 298,380 1.0149 0.277 0.269 0.277 0.258 0.282 1,093,805 0.2728 -2.83%
2006-11-07 0 1.060 1.030 1.060 1.050 1.060 2,208,000 2,328,680 1.0547 0.285 0.277 0.285 0.282 0.285 8,214,700 0.2835 2.91%
2006-11-06 0 1.030 1.030 1.040 1.030 1.090 790,000 837,400 1.0600 0.277 0.277 0.280 0.277 0.293 2,939,136 0.2849 -1.90%
2006-11-03 0 1.050 1.040 1.050 1.000 1.140 1,182,000 1,234,400 1.0443 0.282 0.280 0.282 0.269 0.306 4,397,543 0.2807 -6.25%
2006-11-02 0 1.120 1.080 1.120 1.120 1.150 406,000 457,860 1.1277 0.301 0.290 0.301 0.301 0.309 1,510,493 0.3031 -1.75%
2006-11-01 0 1.140 1.130 1.150 1.140 1.150 70,000 80,100 1.1443 0.306 0.304 0.309 0.306 0.309 260,430 0.3076 0.88%
2006-10-31 0 1.130 1.120 1.130 1.120 1.180 706,000 816,620 1.1567 0.304 0.301 0.304 0.301 0.317 2,626,621 0.3109 0.00%
2006-10-27 0 1.130 1.120 1.140 1.120 1.200 716,000 827,460 1.1557 0.304 0.301 0.306 0.301 0.323 2,663,825 0.3106 0.00%
2006-10-26 0 1.130 1.120 1.150 1.120 1.150 278,000 315,700 1.1356 0.304 0.301 0.309 0.301 0.309 1,034,278 0.3052 -3.42%
2006-10-25 0 1.170 1.150 1.170 1.170 1.180 574,000 675,620 1.1770 0.314 0.309 0.314 0.314 0.317 2,135,524 0.3164 -0.85%
2006-10-24 0 1.180 1.170 1.180 1.160 1.200 1,822,000 2,155,420 1.1830 0.317 0.314 0.317 0.312 0.323 6,778,616 0.3180 1.72%
2006-10-23 0 1.160 1.100 1.160 1.100 1.160 358,000 413,600 1.1553 0.312 0.296 0.312 0.296 0.312 1,331,912 0.3105 1.75%
2006-10-20 0 1.140 1.110 1.140 1.100 1.140 372,000 421,800 1.1339 0.306 0.298 0.306 0.296 0.306 1,383,998 0.3048 1.79%
2006-10-19 0 1.120 1.100 1.140 1.100 1.120 262,000 289,100 1.1034 0.301 0.296 0.306 0.296 0.301 974,752 0.2966 0.90%
2006-10-18 0 1.110 1.100 1.140 1.110 1.110 100,000 111,000 1.1100 0.298 0.296 0.306 0.298 0.298 372,043 0.2984 0.00%
2006-10-17 0 1.110 1.110 1.120 1.110 1.110 54,000 59,940 1.1100 0.298 0.298 0.301 0.298 0.298 200,903 0.2984 0.91%
2006-10-16 0 1.100 1.100 1.120 1.100 1.100 22,000 24,200 1.1000 0.296 0.296 0.301 0.296 0.296 81,849 0.2957 0.00%
2006-10-13 0 1.100 1.080 1.100 1.080 1.100 828,000 900,520 1.0876 0.296 0.290 0.296 0.290 0.296 3,080,513 0.2923 4.79%
2006-10-12 0 1.060 1.050 1.080 1.060 1.070 160,000 170,600 1.0663 0.282 0.279 0.287 0.282 0.285 601,109 0.2838 0.95%
2006-10-11 0 1.050 1.050 1.070 1.050 1.050 340,000 357,000 1.0500 0.279 0.279 0.285 0.279 0.279 1,277,357 0.2795 -2.78%
2006-10-10 0 1.080 1.060 1.080 1.030 1.090 3,218,000 3,418,060 1.0622 0.287 0.282 0.287 0.274 0.290 12,089,807 0.2827 2.86%
2006-10-09 0 1.050 1.050 1.070 1.050 1.090 1,760,000 1,869,640 1.0623 0.279 0.279 0.285 0.279 0.290 6,612,200 0.2828 -3.67%
2006-10-06 0 1.090 1.080 1.100 1.020 1.110 2,806,000 3,006,040 1.0713 0.290 0.287 0.293 0.271 0.295 10,541,951 0.2852 3.81%
2006-10-05 0 1.050 1.050 1.060 1.050 1.050 102,000 107,100 1.0500 0.279 0.279 0.282 0.279 0.279 383,207 0.2795 -3.67%
2006-10-04 0 1.090 1.090 1.110 1.090 1.140 638,000 707,720 1.1093 0.290 0.290 0.295 0.290 0.303 2,396,923 0.2953 -1.80%
2006-10-03 0 1.110 1.090 1.110 1.050 1.120 192,000 209,060 1.0889 0.295 0.290 0.295 0.279 0.298 721,331 0.2898 5.71%
2006-09-29 0 1.050 1.040 1.060 1.050 1.080 636,000 673,200 1.0585 0.279 0.277 0.282 0.279 0.287 2,389,409 0.2817 0.96%
2006-09-28 0 1.040 1.040 1.060 1.030 1.040 870,000 911,800 1.0480 0.277 0.277 0.282 0.274 0.277 3,268,531 0.2790 -0.95%
2006-09-27 0 1.050 1.030 1.070 1.050 1.080 34,000 36,600 1.0765 0.279 0.274 0.285 0.279 0.287 127,736 0.2865 -2.78%
2006-09-26 0 1.080 1.030 1.090 1.050 1.090 362,000 388,660 1.0736 0.287 0.274 0.290 0.279 0.290 1,360,009 0.2858 8.00%
2006-09-25 0 1.000 1.000 1.020 0.980 1.000 450,000 444,200 0.9871 0.266 0.266 0.271 0.261 0.266 1,690,619 0.2627 2.04%
2006-09-22 0 0.980 0.980 0.990 0.930 0.980 580,000 562,100 0.9691 0.261 0.261 0.264 0.248 0.261 2,179,021 0.2580 5.38%
2006-09-21 0 0.930 0.930 0.970 0.900 0.950 372,000 340,400 0.9151 0.248 0.248 0.258 0.240 0.253 1,397,579 0.2436 3.33%
2006-09-20 0 0.900 0.900 0.910 0.870 0.910 1,786,000 1,577,920 0.8835 0.240 0.240 0.242 0.232 0.242 6,709,880 0.2352 3.45%
2006-09-19 0 0.870 0.860 0.870 0.860 0.900 4,222,000 3,699,260 0.8762 0.232 0.229 0.232 0.229 0.240 15,861,766 0.2332 0.00%
2006-09-18 0 0.870 0.860 0.870 0.860 0.870 1,042,000 906,040 0.8695 0.232 0.229 0.232 0.229 0.232 3,914,723 0.2314 1.16%
2006-09-15 0 0.860 0.840 0.860 0.850 0.900 3,440,000 3,015,700 0.8767 0.229 0.224 0.229 0.226 0.240 12,923,846 0.2333 -4.44%
2006-09-14 0 0.900 0.900 0.920 0.890 0.920 1,378,000 1,241,180 0.9007 0.240 0.240 0.245 0.237 0.245 5,177,052 0.2397 -2.17%
2006-09-13 0 0.920 0.890 0.920 0.890 0.930 3,658,000 3,311,660 0.9053 0.245 0.237 0.245 0.237 0.248 13,742,857 0.2410 5.75%
2006-09-12 0 0.870 0.860 0.880 0.830 0.930 3,228,000 2,804,920 0.8689 0.232 0.229 0.234 0.221 0.248 12,127,376 0.2313 3.57%
2006-09-11 0 0.840 0.800 0.850 0.710 0.950 6,504,000 5,437,660 0.8360 0.224 0.213 0.226 0.189 0.253 24,435,085 0.2225 -12.50%
2006-09-08 0 0.960 0.960 1.020 0.910 1.030 898,000 872,880 0.9720 0.256 0.256 0.271 0.242 0.274 3,373,725 0.2587 -7.69%
2006-09-07 0 1.040 1.020 1.050 1.000 1.140 1,428,000 1,548,220 1.0842 0.277 0.271 0.279 0.266 0.303 5,364,899 0.2886 -10.34%
2006-09-06 0 1.160 1.140 1.160 1.160 1.180 436,000 512,240 1.1749 0.309 0.303 0.309 0.309 0.314 1,638,022 0.3127 -3.33%
2006-09-05 0 1.200 1.200 1.250 1.170 1.200 1,082,000 1,272,140 1.1757 0.319 0.319 0.333 0.311 0.319 4,065,000 0.3129 2.56%
2006-09-04 0 1.170 1.170 1.230 1.120 1.180 752,000 874,560 1.1630 0.311 0.311 0.327 0.298 0.314 2,825,213 0.3096 1.74%
2006-09-01 0 1.150 1.130 1.160 1.150 1.200 424,000 493,740 1.1645 0.306 0.301 0.309 0.306 0.319 1,592,939 0.3100 -4.17%
2006-08-31 0 1.200 1.150 1.250 - - 0 0 - 0.319 0.306 0.333 - - 0 - 0.00%
2006-08-30 0 1.200 1.200 1.250 - - 0 0 - 0.319 0.319 0.333 - - 0 - 0.00%
2006-08-29 0 1.200 1.150 1.250 - - 0 0 - 0.319 0.306 0.333 - - 0 - 0.00%
2006-08-28 0 1.200 1.200 1.250 1.200 1.210 110,000 132,340 1.2031 0.319 0.319 0.333 0.319 0.322 413,263 0.3202 1.69%
2006-08-25 0 1.180 1.180 1.240 1.120 1.240 70,000 82,040 1.1720 0.314 0.314 0.330 0.298 0.330 262,985 0.3120 -1.67%
2006-08-24 0 1.200 1.200 1.240 - - 0 0 - 0.319 0.319 0.330 - - 0 - 0.00%
2006-08-23 0 1.200 1.180 1.220 1.200 1.220 40,000 48,600 1.2150 0.319 0.314 0.325 0.319 0.325 150,277 0.3234 0.00%
2006-08-22 0 1.200 1.160 1.220 1.200 1.200 38,000 45,600 1.2000 0.319 0.309 0.325 0.319 0.319 142,763 0.3194 0.00%
2006-08-21 0 1.200 1.140 1.200 - - 0 0 - 0.319 0.303 0.319 - - 0 - 0.00%
2006-08-18 0 1.200 1.190 1.280 - - 0 0 - 0.319 0.317 0.341 - - 0 - 0.00%
2006-08-17 0 1.200 1.120 1.280 - - 0 0 - 0.319 0.298 0.341 - - 0 - 0.00%
2006-08-16 0 1.200 1.180 1.280 1.200 1.200 52,000 62,400 1.2000 0.319 0.314 0.341 0.319 0.319 195,360 0.3194 0.00%
2006-08-15 0 1.200 1.110 1.260 1.200 1.200 100,000 120,000 1.2000 0.319 0.295 0.335 0.319 0.319 375,693 0.3194 -0.83%
2006-08-14 0 1.210 1.210 1.280 1.200 1.200 88,000 105,600 1.2000 0.322 0.322 0.341 0.319 0.319 330,610 0.3194 -3.97%
2006-08-11 0 1.260 1.250 1.300 1.260 1.270 30,000 37,900 1.2633 0.335 0.333 0.346 0.335 0.338 112,708 0.3363 -1.56%
2006-08-10 0 1.280 1.260 1.280 1.260 1.280 108,000 137,740 1.2754 0.341 0.335 0.341 0.335 0.341 405,749 0.3395 -1.54%
2006-08-09 0 1.300 1.260 1.300 - - 0 0 - 0.346 0.335 0.346 - - 0 - 0.00%
2006-08-08 0 1.300 1.000 1.300 1.300 1.300 300,000 390,000 1.3000 0.346 0.266 0.346 0.346 0.346 1,127,080 0.3460 -0.76%
2006-08-07 0 1.310 - 1.310 1.280 1.340 116,000 152,020 1.3105 0.349 - 0.349 0.341 0.357 435,804 0.3488 2.34%
2006-08-04 0 1.280 1.280 1.320 1.280 1.310 314,000 406,120 1.2934 0.341 0.341 0.351 0.341 0.349 1,179,677 0.3443 -3.76%
2006-08-03 0 1.330 1.300 1.380 - - 0 0 - 0.354 0.346 0.367 - - 0 - 0.00%
2006-08-02 0 1.330 1.330 1.350 1.330 1.330 154,000 204,820 1.3300 0.354 0.354 0.359 0.354 0.354 578,568 0.3540 -1.48%
2006-08-01 0 1.350 1.340 1.350 1.350 1.350 23,034,000 30,865,900 1.3400 0.359 0.357 0.359 0.359 0.359 86,537,169 0.3567 -0.74%
2006-07-31 1 - - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2006-07-28 0 1.360 1.340 1.360 1.300 1.360 380,000 504,400 1.3274 0.362 0.357 0.362 0.346 0.362 1,427,634 0.3533 -1.45%
2006-07-27 0 1.380 1.360 1.390 1.380 1.380 50,000 69,000 1.3800 0.367 0.362 0.370 0.367 0.367 187,847 0.3673 -1.43%
2006-07-26 0 1.400 1.380 1.410 1.400 1.420 668,000 941,940 1.4101 0.373 0.367 0.375 0.373 0.378 2,509,631 0.3753 -0.71%
2006-07-25 0 1.410 1.380 1.410 1.410 1.410 300,000 423,000 1.4100 0.375 0.367 0.375 0.375 0.375 1,127,080 0.3753 0.00%
2006-07-24 0 1.410 1.390 1.410 1.390 1.410 324,000 453,620 1.4001 0.375 0.370 0.375 0.370 0.375 1,217,246 0.3727 0.71%
2006-07-21 0 1.400 1.310 1.400 - - 0 0 - 0.373 0.349 0.373 - - 0 - 0.00%
2006-07-20 0 1.400 1.360 1.400 - - 0 0 - 0.373 0.362 0.373 - - 0 - -1.41%
2006-07-19 0 1.420 1.310 1.420 - - 0 0 - 0.378 0.349 0.378 - - 0 - 0.00%
2006-07-18 0 1.420 1.350 1.450 - - 0 0 - 0.378 0.359 0.386 - - 0 - 0.00%
2006-07-17 0 1.420 1.360 1.430 - - 0 0 - 0.378 0.362 0.381 - - 0 - 0.00%
2006-07-14 0 1.420 1.420 1.440 1.400 1.440 360,000 505,400 1.4039 0.378 0.378 0.383 0.373 0.383 1,352,495 0.3737 0.71%
2006-07-13 0 1.410 1.410 1.490 1.400 1.420 240,000 336,600 1.4025 0.375 0.375 0.397 0.373 0.378 901,664 0.3733 -6.00%
2006-07-12 0 1.500 1.400 1.500 1.500 1.500 30,000 45,000 1.5000 0.399 0.373 0.399 0.399 0.399 112,708 0.3993 0.00%
2006-07-11 0 1.500 1.420 1.500 - - 0 0 - 0.399 0.378 0.399 - - 0 - 0.00%
2006-07-10 0 1.500 1.400 1.530 - - 0 0 - 0.399 0.373 0.407 - - 0 - 0.00%
2006-07-07 0 1.500 1.400 1.510 1.500 1.510 128,000 192,300 1.5023 0.399 0.373 0.402 0.399 0.402 480,887 0.3999 -1.32%
2006-07-06 0 1.520 1.500 1.520 - - 0 0 - 0.405 0.399 0.405 - - 0 - -0.65%
2006-07-05 0 1.530 1.520 1.540 1.520 1.530 152,000 232,060 1.5267 0.407 0.405 0.410 0.405 0.407 571,054 0.4064 1.32%
2006-07-04 0 1.510 1.500 1.520 1.500 1.530 90,000 135,800 1.5089 0.402 0.399 0.405 0.399 0.407 338,124 0.4016 0.00%
2006-07-03 0 1.510 1.510 1.550 1.500 1.500 25,436,000 38,492,113 1.5133 0.402 0.402 0.413 0.399 0.399 95,561,320 0.4028 -3.21%
2006-06-30 0 1.560 1.520 1.560 1.480 1.560 156,000 236,080 1.5133 0.415 0.405 0.415 0.394 0.415 586,081 0.4028 3.31%
2006-06-29 0 1.510 1.480 1.540 - - 0 0 - 0.402 0.394 0.410 - - 0 - 0.00%
2006-06-28 0 1.510 1.510 1.560 1.510 1.510 2,000 3,020 1.5100 0.402 0.402 0.415 0.402 0.402 7,514 0.4019 0.00%
2006-06-27 0 1.510 1.510 1.560 - - 0 0 - 0.402 0.402 0.415 - - 0 - 0.00%
2006-06-26 0 1.510 1.510 1.550 1.510 1.510 100,000 151,000 1.5100 0.402 0.402 0.413 0.402 0.402 375,693 0.4019 -3.21%
2006-06-23 0 1.560 1.550 1.570 1.560 1.560 894,000 1,392,140 1.5572 0.415 0.413 0.418 0.415 0.415 3,358,697 0.4145 0.65%
2006-06-22 0 1.550 1.550 1.570 1.540 1.570 572,000 890,140 1.5562 0.413 0.413 0.418 0.410 0.418 2,148,965 0.4142 2.65%
2006-06-21 0 1.510 1.510 1.540 1.510 1.510 540,000 815,400 1.5100 0.402 0.402 0.410 0.402 0.402 2,028,743 0.4019 -1.95%
2006-06-20 0 1.540 1.520 1.550 1.540 1.560 248,000 386,520 1.5585 0.410 0.405 0.413 0.410 0.415 931,719 0.4148 -1.28%
2006-06-19 0 1.560 1.540 1.570 1.520 1.560 220,000 338,600 1.5391 0.415 0.410 0.418 0.405 0.415 826,525 0.4097 -0.64%
2006-06-16 0 1.570 1.560 1.570 1.490 1.570 2,118,000 3,298,620 1.5574 0.418 0.415 0.418 0.397 0.418 7,957,182 0.4145 0.64%
2006-06-15 0 1.560 1.510 1.580 1.560 1.570 160,000 251,000 1.5688 0.415 0.402 0.421 0.415 0.418 601,109 0.4176 0.00%
2006-06-14 0 1.560 1.500 1.560 1.590 1.590 124,000 197,160 1.5900 0.415 0.399 0.415 0.423 0.423 465,860 0.4232 0.00%
2006-06-13 0 1.560 1.520 1.560 1.560 1.560 408,000 636,480 1.5600 0.415 0.405 0.415 0.415 0.415 1,532,828 0.4152 0.00%
2006-06-12 0 1.560 1.510 1.560 1.530 1.560 80,000 123,700 1.5463 0.415 0.402 0.415 0.407 0.415 300,555 0.4116 1.96%
2006-06-09 0 1.530 1.520 1.530 1.470 1.590 1,028,000 1,559,180 1.5167 0.407 0.405 0.407 0.391 0.423 3,862,126 0.4037 2.00%
2006-06-08 0 1.500 1.500 1.510 1.500 1.530 744,000 1,123,320 1.5098 0.399 0.399 0.402 0.399 0.407 2,795,157 0.4019 -4.46%
2006-06-07 0 1.570 1.560 1.600 1.570 1.600 910,000 1,445,400 1.5884 0.418 0.415 0.426 0.418 0.426 3,418,808 0.4228 -2.48%
2006-06-06 0 1.610 1.600 1.630 1.540 1.620 62,570,000 92,292,840 1.4750 0.429 0.426 0.434 0.410 0.431 235,071,229 0.3926 -2.42%
2006-06-05 1 - - - - - 0 0 - 0.439 - - - - 0 - 0.00%
2006-06-02 0 1.650 1.650 1.660 1.550 1.660 2,756,000 4,464,060 1.6198 0.439 0.439 0.442 0.413 0.442 10,354,104 0.4311 6.45%
2006-06-01 0 1.550 1.550 1.560 1.510 1.580 3,920,000 5,950,900 1.5181 0.413 0.413 0.415 0.402 0.421 14,727,173 0.4041 -0.64%
2006-05-30 0 1.560 1.520 1.580 1.500 1.560 2,180,000 3,316,440 1.5213 0.415 0.405 0.421 0.399 0.415 8,190,112 0.4049 3.31%
2006-05-29 0 1.510 1.480 1.510 1.450 1.530 928,000 1,373,580 1.4802 0.402 0.394 0.402 0.386 0.407 3,486,433 0.3940 4.14%
2006-05-26 0 1.450 1.450 1.490 1.370 1.490 1,896,000 2,706,540 1.4275 0.386 0.386 0.397 0.365 0.397 7,123,143 0.3800 5.84%
2006-05-25 0 1.370 1.350 1.370 1.310 1.370 410,000 547,700 1.3359 0.365 0.359 0.365 0.349 0.365 1,540,342 0.3556 0.74%
2006-05-24 0 1.360 1.360 1.380 1.350 1.370 1,044,000 1,416,520 1.3568 0.362 0.362 0.367 0.359 0.365 3,922,237 0.3612 -2.16%
2006-05-23 0 1.390 1.360 1.390 1.300 1.400 3,318,000 4,451,300 1.3416 0.370 0.362 0.370 0.346 0.373 12,465,500 0.3571 -1.42%
2006-05-22 0 1.410 1.400 1.410 1.400 1.420 2,074,000 2,926,500 1.4110 0.375 0.373 0.375 0.373 0.378 7,791,877 0.3756 0.71%
2006-05-19 0 1.400 1.400 1.410 1.400 1.400 448,000 627,200 1.4000 0.373 0.373 0.375 0.373 0.373 1,683,105 0.3726 0.00%
2006-05-18 0 1.400 1.400 1.410 1.390 1.440 634,000 887,600 1.4000 0.373 0.373 0.375 0.370 0.383 2,381,895 0.3726 -0.71%
2006-05-17 0 1.410 1.410 1.420 1.400 1.420 346,000 485,620 1.4035 0.375 0.375 0.378 0.373 0.378 1,299,898 0.3736 0.00%
2006-05-16 0 1.410 1.400 1.410 1.390 1.420 490,000 686,000 1.4000 0.375 0.373 0.375 0.370 0.378 1,840,897 0.3726 2.17%
2006-05-15 0 1.380 1.380 1.410 1.360 1.400 24,276,000 33,975,600 1.3996 0.367 0.367 0.375 0.362 0.373 91,203,279 0.3725 -1.43%
2006-05-12 0 1.400 1.400 1.420 1.370 1.400 662,000 921,100 1.3914 0.373 0.373 0.378 0.365 0.373 2,487,089 0.3704 0.00%
2006-05-11 0 1.400 1.400 1.420 1.390 1.410 848,000 1,185,820 1.3984 0.373 0.373 0.378 0.370 0.375 3,185,878 0.3722 2.19%
2006-05-10 0 1.370 1.370 1.410 1.370 1.420 2,328,000 3,261,100 1.4008 0.365 0.365 0.375 0.365 0.378 8,746,137 0.3729 -3.52%
2006-05-09 0 1.420 1.410 1.430 1.420 1.440 1,178,000 1,684,580 1.4300 0.378 0.375 0.381 0.378 0.383 4,425,666 0.3806 -2.07%
2006-05-08 0 1.450 1.430 1.450 1.410 1.450 1,310,000 1,880,640 1.4356 0.386 0.381 0.386 0.375 0.386 4,921,581 0.3821 1.40%
2006-05-04 0 1.430 1.420 1.430 1.420 1.440 6,532,000 9,100,540 1.3932 0.381 0.378 0.381 0.378 0.383 24,540,279 0.3708 0.70%
2006-05-03 0 1.420 1.420 1.430 1.400 1.460 8,534,000 11,948,940 1.4002 0.378 0.378 0.381 0.373 0.389 32,061,657 0.3727 -2.07%
2006-05-02 0 1.450 1.440 1.450 1.390 1.460 2,778,000 3,988,260 1.4357 0.386 0.383 0.386 0.370 0.389 10,436,757 0.3821 4.32%
2006-04-28 0 1.390 1.370 1.390 1.300 1.390 692,000 928,840 1.3423 0.370 0.365 0.370 0.346 0.370 2,599,797 0.3573 1.46%
2006-04-27 0 1.370 1.320 1.380 1.320 1.390 10,300,000 13,704,900 1.3306 0.365 0.351 0.367 0.351 0.370 38,696,399 0.3542 4.58%
2006-04-26 0 1.310 1.300 1.370 1.310 1.340 1,256,000 1,663,360 1.3243 0.349 0.346 0.365 0.349 0.357 4,718,706 0.3525 1.55%
2006-04-25 0 1.290 1.290 1.300 1.270 1.310 1,938,000 2,504,720 1.2924 0.343 0.343 0.346 0.338 0.349 7,280,934 0.3440 -0.77%
2006-04-24 0 1.300 1.300 1.310 1.300 1.320 3,348,000 4,387,760 1.3106 0.346 0.346 0.349 0.346 0.351 12,578,208 0.3488 -0.76%
2006-04-21 0 1.310 1.300 1.320 1.310 1.340 904,000 1,194,380 1.3212 0.349 0.346 0.351 0.349 0.357 3,396,266 0.3517 -3.07%
2006-04-20 0 1.380 1.350 1.380 1.350 1.380 2,062,000 2,787,440 1.3518 0.360 0.352 0.360 0.352 0.360 7,910,155 0.3524 0.00%
2006-04-19 0 1.380 1.380 1.390 1.350 1.400 3,620,000 4,993,140 1.3793 0.360 0.360 0.362 0.352 0.365 13,886,888 0.3596 1.47%
2006-04-18 0 1.360 1.360 1.380 1.360 1.420 458,000 627,200 1.3694 0.355 0.355 0.360 0.355 0.370 1,756,960 0.3570 -2.86%
2006-04-13 0 1.400 1.390 1.400 1.360 1.400 3,846,000 5,338,420 1.3880 0.365 0.362 0.365 0.355 0.365 14,753,859 0.3618 0.72%
2006-04-12 0 1.390 1.380 1.390 1.370 1.450 37,834,000 49,916,720 1.3194 0.362 0.360 0.362 0.357 0.378 145,137,159 0.3439 -4.14%
2006-04-11 0 1.450 1.430 1.450 1.380 1.460 3,850,000 5,489,300 1.4258 0.378 0.373 0.378 0.360 0.381 14,769,204 0.3717 4.32%
2006-04-10 0 1.390 1.380 1.400 1.330 1.390 1,508,000 2,057,060 1.3641 0.362 0.360 0.365 0.347 0.362 5,784,925 0.3556 2.96%
2006-04-07 0 1.350 1.340 1.350 1.320 1.390 1,302,000 1,758,880 1.3509 0.352 0.349 0.352 0.344 0.362 4,994,676 0.3522 -1.46%
2006-04-06 0 1.370 1.350 1.390 1.280 1.370 1,308,000 1,732,500 1.3245 0.357 0.352 0.362 0.334 0.357 5,017,693 0.3453 7.03%
2006-04-04 0 1.280 1.280 1.300 1.270 1.360 2,898,000 3,798,800 1.3108 0.334 0.334 0.339 0.331 0.355 11,117,183 0.3417 0.79%
2006-04-03 0 1.270 1.270 1.280 1.200 1.270 1,666,000 2,030,560 1.2188 0.331 0.331 0.334 0.313 0.331 6,391,037 0.3177 3.25%
2006-03-31 0 1.230 1.230 1.270 1.230 1.280 358,000 449,180 1.2547 0.321 0.321 0.331 0.321 0.334 1,373,344 0.3271 -1.60%
2006-03-30 0 1.250 1.250 1.280 1.240 1.280 300,000 376,800 1.2560 0.326 0.326 0.334 0.323 0.334 1,150,847 0.3274 0.81%
2006-03-29 0 1.240 1.240 1.280 1.240 1.250 180,000 224,000 1.2444 0.323 0.323 0.334 0.323 0.326 690,508 0.3244 -0.80%
2006-03-28 0 1.250 1.230 1.250 1.240 1.260 336,000 420,700 1.2521 0.326 0.321 0.326 0.323 0.328 1,288,949 0.3264 0.00%
2006-03-27 0 1.250 1.250 1.290 1.240 1.260 94,000 117,200 1.2468 0.326 0.326 0.336 0.323 0.328 360,599 0.3250 -3.10%
2006-03-24 0 1.290 1.260 1.310 1.260 1.290 148,000 187,080 1.2641 0.336 0.328 0.341 0.328 0.336 567,751 0.3295 1.57%
2006-03-23 0 1.270 1.270 1.280 1.250 1.270 156,000 196,940 1.2624 0.331 0.331 0.334 0.326 0.331 598,440 0.3291 0.79%
2006-03-22 0 1.260 1.250 1.280 1.260 1.300 240,000 306,000 1.2750 0.328 0.326 0.334 0.328 0.339 920,678 0.3324 -3.08%
2006-03-21 0 1.300 1.290 1.300 1.270 1.300 196,000 252,460 1.2881 0.339 0.336 0.339 0.331 0.339 751,887 0.3358 3.17%
2006-03-20 0 1.260 1.260 1.300 1.260 1.310 168,000 212,540 1.2651 0.328 0.328 0.339 0.328 0.341 644,474 0.3298 0.00%
2006-03-17 0 1.260 1.260 1.320 1.260 1.260 20,000 25,200 1.2600 0.328 0.328 0.344 0.328 0.328 76,723 0.3285 0.00%
2006-03-16 0 1.260 1.220 1.260 1.220 1.260 590,000 738,900 1.2524 0.328 0.318 0.328 0.318 0.328 2,263,333 0.3265 -0.79%
2006-03-15 0 1.270 1.250 1.290 1.240 1.320 524,000 684,280 1.3059 0.331 0.326 0.336 0.323 0.344 2,010,146 0.3404 3.25%
2006-03-14 0 1.230 1.230 1.300 1.230 1.250 760,000 943,800 1.2418 0.321 0.321 0.339 0.321 0.326 2,915,479 0.3237 -1.60%
2006-03-13 0 1.250 1.250 1.290 1.240 1.290 960,000 1,204,160 1.2543 0.326 0.326 0.336 0.323 0.336 3,682,711 0.3270 -4.58%
2006-03-10 0 1.310 1.310 1.330 1.310 1.310 4,000 5,240 1.3100 0.341 0.341 0.347 0.341 0.341 15,345 0.3415 0.00%
2006-03-09 0 1.310 1.250 1.310 1.240 1.310 846,000 1,057,160 1.2496 0.341 0.326 0.341 0.323 0.341 3,245,389 0.3257 7.38%
2006-03-08 0 1.220 1.210 1.250 1.220 1.250 210,000 259,000 1.2333 0.318 0.315 0.326 0.318 0.326 805,593 0.3215 -1.61%
2006-03-07 0 1.240 1.230 1.240 1.230 1.310 780,000 984,180 1.2618 0.323 0.321 0.323 0.321 0.341 2,992,202 0.3289 -6.06%
2006-03-06 0 1.320 1.310 1.320 1.310 1.320 2,430,000 3,197,100 1.3157 0.344 0.341 0.344 0.341 0.344 9,321,861 0.3430 0.00%
2006-03-03 0 1.320 1.330 1.370 1.320 1.350 850,000 1,134,020 1.3341 0.344 0.347 0.357 0.344 0.352 3,260,733 0.3478 0.00%
2006-03-02 0 1.320 1.320 1.340 1.320 1.360 970,000 1,308,040 1.3485 0.344 0.344 0.349 0.344 0.355 3,721,072 0.3515 -3.65%
2006-03-01 0 1.370 1.340 1.370 1.350 1.390 920,000 1,259,780 1.3693 0.357 0.349 0.357 0.352 0.362 3,529,264 0.3570 -0.72%
2006-02-28 0 1.380 1.380 1.390 1.370 1.400 894,000 1,234,300 1.3806 0.360 0.360 0.362 0.357 0.365 3,429,524 0.3599 -1.43%
2006-02-27 0 1.400 1.400 1.410 1.390 1.420 1,204,000 1,689,040 1.4029 0.365 0.365 0.368 0.362 0.370 4,618,733 0.3657 0.00%
2006-02-24 0 1.400 1.400 1.410 1.380 1.420 1,158,000 1,625,700 1.4039 0.365 0.365 0.368 0.360 0.370 4,442,270 0.3660 0.00%
2006-02-23 0 1.400 1.370 1.400 1.360 1.460 916,000 1,306,740 1.4266 0.365 0.357 0.365 0.355 0.381 3,513,920 0.3719 -4.11%
2006-02-22 0 1.460 1.460 1.480 1.400 1.530 3,658,000 5,375,320 1.4695 0.381 0.381 0.386 0.365 0.399 14,032,662 0.3831 -3.31%
2006-02-21 0 1.510 1.500 1.510 1.480 1.580 3,154,000 4,794,100 1.5200 0.394 0.391 0.394 0.386 0.412 12,099,239 0.3962 0.00%
2006-02-20 0 1.510 1.510 1.520 1.420 1.530 4,762,000 7,025,780 1.4754 0.394 0.394 0.396 0.370 0.399 18,267,779 0.3846 7.09%
2006-02-17 0 1.410 1.410 1.440 1.360 1.450 1,598,000 2,232,260 1.3969 0.368 0.368 0.375 0.355 0.378 6,130,179 0.3641 2.17%
2006-02-16 0 1.380 1.330 1.410 1.350 1.380 770,000 1,056,600 1.3722 0.360 0.347 0.368 0.352 0.360 2,953,841 0.3577 1.47%
2006-02-15 0 1.360 1.360 1.410 1.360 1.440 996,000 1,400,560 1.4062 0.355 0.355 0.368 0.355 0.375 3,820,812 0.3666 -4.23%
2006-02-14 0 1.420 1.390 1.430 1.360 1.450 2,386,000 3,389,860 1.4207 0.370 0.362 0.373 0.355 0.378 9,153,070 0.3704 0.71%
2006-02-13 0 1.410 1.360 1.410 1.330 1.450 1,918,000 2,658,940 1.3863 0.368 0.355 0.368 0.347 0.378 7,357,749 0.3614 2.92%
2006-02-10 0 1.370 1.320 1.370 1.290 1.400 23,982,000 29,068,380 1.2121 0.357 0.344 0.357 0.336 0.365 91,998,714 0.3160 14.17%
2006-02-09 0 1.200 1.200 1.220 1.180 1.240 4,290,000 5,177,220 1.2068 0.313 0.313 0.318 0.308 0.323 16,457,113 0.3146 0.84%
2006-02-08 0 1.190 1.170 1.190 1.170 1.200 536,000 628,200 1.1720 0.310 0.305 0.310 0.305 0.313 2,056,180 0.3055 3.48%
2006-02-07 0 1.150 1.150 1.190 1.150 1.170 2,134,000 2,465,900 1.1555 0.300 0.300 0.310 0.300 0.305 8,186,359 0.3012 2.68%
2006-02-06 0 1.120 1.120 1.200 1.120 1.120 52,000 58,240 1.1200 0.292 0.292 0.313 0.292 0.292 199,480 0.2920 -2.61%
2006-02-03 0 1.150 1.150 1.190 1.150 1.200 526,000 609,520 1.1588 0.300 0.300 0.310 0.300 0.313 2,017,819 0.3021 -4.17%
2006-02-02 0 1.200 1.160 1.210 1.110 1.200 506,000 600,180 1.1861 0.313 0.302 0.315 0.289 0.313 1,941,095 0.3092 6.19%
2006-02-01 0 1.130 1.070 1.140 1.070 1.130 54,000 60,780 1.1256 0.295 0.279 0.297 0.279 0.295 207,152 0.2934 5.61%
2006-01-27 0 1.070 1.060 1.150 1.060 1.130 144,000 156,200 1.0847 0.279 0.276 0.300 0.276 0.295 552,407 0.2828 2.88%
2006-01-26 0 1.040 1.040 1.100 1.040 1.040 70,000 72,800 1.0400 0.271 0.271 0.287 0.271 0.271 268,531 0.2711 -5.45%
2006-01-25 0 1.100 0.950 1.110 - - 1,000,000 1,050,000 1.0500 0.287 0.248 0.289 - - 3,836,157 0.2737 0.00%
2006-01-24 0 1.100 0.960 1.100 - - 0 0 - 0.287 0.250 0.287 - - 0 - 0.00%
2006-01-23 0 1.100 1.030 1.100 - - 1,000,000 1,050,000 1.0500 0.287 0.268 0.287 - - 3,836,157 0.2737 0.00%
2006-01-20 0 1.100 1.070 1.130 1.040 1.100 336,000 357,800 1.0649 0.287 0.279 0.295 0.271 0.287 1,288,949 0.2776 4.76%
2006-01-19 0 1.050 1.040 1.060 1.020 1.050 582,000 605,980 1.0412 0.274 0.271 0.276 0.266 0.274 2,232,643 0.2714 12.90%
2006-01-18 0 0.930 0.930 1.000 0.900 0.930 340,000 307,200 0.9035 0.242 0.242 0.261 0.235 0.242 1,304,293 0.2355 -7.00%
2006-01-17 0 1.000 0.920 1.000 0.920 1.000 558,000 514,020 0.9212 0.261 0.240 0.261 0.240 0.261 2,140,576 0.2401 7.53%
2006-01-16 0 0.930 0.920 0.980 0.930 1.030 4,396,000 4,232,480 0.9628 0.242 0.240 0.255 0.242 0.268 16,863,746 0.2510 1.09%
2006-01-13 0 0.920 0.920 0.940 0.920 0.920 150,000 138,000 0.9200 0.240 0.240 0.245 0.240 0.240 575,424 0.2398 -1.08%
2006-01-12 0 0.930 0.890 0.930 0.870 0.950 1,638,000 1,539,520 0.9399 0.242 0.232 0.242 0.227 0.248 6,283,625 0.2450 -1.06%
2006-01-11 0 0.940 0.850 0.940 0.940 0.940 32,000 30,080 0.9400 0.245 0.222 0.245 0.245 0.245 122,757 0.2450 1.08%
2006-01-10 0 0.930 0.850 0.940 - - 0 0 - 0.242 0.222 0.245 - - 0 - 0.00%
2006-01-09 0 0.930 0.850 0.940 0.930 0.930 64,000 59,520 0.9300 0.242 0.222 0.245 0.242 0.242 245,514 0.2424 -1.06%
2006-01-06 0 0.940 0.850 0.940 0.940 0.940 100,000 94,000 0.9400 0.245 0.222 0.245 0.245 0.245 383,616 0.2450 0.00%
2006-01-05 0 0.940 0.850 0.940 - - 0 0 - 0.245 0.222 0.245 - - 0 - 0.00%
2006-01-04 0 0.940 0.850 0.940 - - 0 0 - 0.245 0.222 0.245 - - 0 - -1.05%
2006-01-03 0 0.950 0.830 0.950 0.820 0.950 132,000 119,000 0.9015 0.248 0.216 0.248 0.214 0.248 506,373 0.2350 1.06%
2005-12-30 0 0.940 0.900 0.940 0.940 0.940 50,000 47,000 0.9400 0.245 0.235 0.245 0.245 0.245 191,808 0.2450 10.59%
2005-12-29 0 0.850 0.850 0.940 - - 0 0 - 0.222 0.222 0.245 - - 0 - 1.19%
2005-12-28 0 0.840 0.830 0.950 0.810 0.940 96,000 84,500 0.8802 0.219 0.216 0.248 0.211 0.245 368,271 0.2295 2.44%
2005-12-23 0 0.820 0.820 0.950 0.810 0.940 324,000 283,220 0.8741 0.214 0.214 0.248 0.211 0.245 1,242,915 0.2279 -4.65%
2005-12-22 0 0.860 0.800 0.890 0.860 0.900 322,000 280,920 0.8724 0.224 0.209 0.232 0.224 0.235 1,235,243 0.2274 -4.44%
2005-12-21 0 0.900 0.880 0.900 0.900 0.900 1,082,000 973,800 0.9000 0.235 0.229 0.235 0.235 0.235 4,150,722 0.2346 0.00%
2005-12-20 0 0.900 0.890 0.900 0.900 0.900 50,000 45,000 0.9000 0.235 0.232 0.235 0.235 0.235 191,808 0.2346 0.00%
2005-12-19 0 0.900 0.900 0.950 0.900 0.940 142,000 128,040 0.9017 0.235 0.235 0.248 0.235 0.245 544,734 0.2351 -1.10%
2005-12-16 0 0.910 0.910 0.950 0.900 0.900 50,000 45,000 0.9000 0.237 0.237 0.248 0.235 0.235 191,808 0.2346 1.11%
2005-12-15 0 0.900 0.880 0.900 0.900 0.900 150,000 135,000 0.9000 0.235 0.229 0.235 0.235 0.235 575,424 0.2346 2.27%
2005-12-14 0 0.880 0.880 0.950 0.880 0.880 20,000 17,600 0.8800 0.229 0.229 0.248 0.229 0.229 76,723 0.2294 -3.30%
2005-12-13 0 0.910 0.910 0.940 0.910 0.910 2,000 1,820 0.9100 0.237 0.237 0.245 0.237 0.237 7,672 0.2372 3.41%
2005-12-12 0 0.880 0.880 0.940 0.860 0.860 24,000 20,640 0.8600 0.229 0.229 0.245 0.224 0.224 92,068 0.2242 2.33%
2005-12-09 0 0.860 0.860 0.950 - - 0 0 - 0.224 0.224 0.248 - - 0 - 0.00%
2005-12-08 0 0.860 - 0.860 0.860 0.950 92,000 83,620 0.9089 0.224 - 0.224 0.224 0.248 352,926 0.2369 -9.47%
2005-12-07 0 0.950 0.860 0.950 0.930 0.950 1,002,000 931,900 0.9300 0.248 0.224 0.248 0.242 0.248 3,843,829 0.2424 2.15%
2005-12-06 0 0.930 0.860 0.950 0.930 0.930 2,200,000 2,046,000 0.9300 0.242 0.224 0.248 0.242 0.242 8,439,545 0.2424 1.09%
2005-12-05 0 0.920 0.860 0.920 0.920 0.920 350,000 322,000 0.9200 0.240 0.224 0.240 0.240 0.240 1,342,655 0.2398 2.22%
2005-12-02 0 0.900 0.860 0.930 - - 0 0 - 0.235 0.224 0.242 - - 0 - 0.00%
2005-12-01 0 0.900 0.900 0.930 - - 1,000,000 900,000 0.9000 0.235 0.235 0.242 - - 3,836,157 0.2346 0.00%
2005-11-30 0 0.900 0.900 0.930 0.900 0.910 70,000 63,420 0.9060 0.235 0.235 0.242 0.235 0.237 268,531 0.2362 -2.17%
2005-11-29 0 0.920 0.910 0.930 - - 0 0 - 0.240 0.237 0.242 - - 0 - 0.00%
2005-11-28 0 0.920 0.910 0.930 0.920 0.920 30,000 27,600 0.9200 0.240 0.237 0.242 0.240 0.240 115,085 0.2398 1.10%
2005-11-25 0 0.910 0.910 0.930 0.910 0.910 8,000 7,280 0.9100 0.237 0.237 0.242 0.237 0.237 30,689 0.2372 -2.15%
2005-11-24 0 0.930 0.910 0.930 - - 0 0 - 0.242 0.237 0.242 - - 0 - 0.00%
2005-11-23 0 0.930 0.910 0.930 0.930 0.930 40,000 37,200 0.9300 0.242 0.237 0.242 0.242 0.242 153,446 0.2424 0.00%
2005-11-22 0 0.930 0.910 0.930 0.930 0.940 1,452,000 1,361,160 0.9374 0.242 0.237 0.242 0.242 0.245 5,570,100 0.2444 0.00%
2005-11-21 0 0.930 0.910 0.930 0.930 0.930 10,000 9,300 0.9300 0.242 0.237 0.242 0.242 0.242 38,362 0.2424 0.00%
2005-11-18 0 0.930 0.920 0.930 0.930 0.930 200,000 186,000 0.9300 0.242 0.240 0.242 0.242 0.242 767,231 0.2424 0.00%
2005-11-17 0 0.930 0.920 0.930 0.940 1.050 600,000 595,000 0.9917 0.242 0.240 0.242 0.245 0.274 2,301,694 0.2585 -1.06%
2005-11-16 0 0.940 0.920 0.940 - - 0 0 - 0.245 0.240 0.245 - - 0 - 0.00%
2005-11-15 0 0.940 0.900 0.940 0.950 0.980 518,000 501,960 0.9690 0.245 0.235 0.245 0.248 0.255 1,987,129 0.2526 -3.09%
2005-11-14 0 0.970 0.910 0.970 0.980 0.980 2,752,000 2,670,960 0.9706 0.253 0.237 0.253 0.255 0.255 10,557,104 0.2530 0.00%
2005-11-11 0 0.970 0.950 0.990 - - 0 0 - 0.253 0.248 0.258 - - 0 - 0.00%
2005-11-10 0 0.970 0.950 0.980 0.970 0.990 226,000 222,740 0.9856 0.253 0.248 0.255 0.253 0.258 866,971 0.2569 -2.02%
2005-11-09 0 0.990 0.970 1.020 - - 0 0 - 0.258 0.253 0.266 - - 0 - 0.00%
2005-11-08 0 0.990 0.970 1.010 0.990 0.990 100,000 99,000 0.9900 0.258 0.253 0.263 0.258 0.258 383,616 0.2581 -2.94%
2005-11-07 0 1.020 0.990 1.020 - - 0 0 - 0.266 0.258 0.266 - - 0 - 0.00%
2005-11-04 0 1.020 0.990 1.040 - - 0 0 - 0.266 0.258 0.271 - - 0 - 0.00%
2005-11-03 0 1.020 1.010 1.070 1.020 1.040 184,000 189,840 1.0317 0.266 0.263 0.279 0.266 0.271 705,853 0.2690 -5.56%
2005-11-02 0 1.080 1.030 1.080 1.050 1.080 92,000 98,060 1.0659 0.282 0.268 0.282 0.274 0.282 352,926 0.2778 0.00%
2005-11-01 0 1.080 1.050 1.080 - - 0 0 - 0.282 0.274 0.282 - - 0 - 0.00%
2005-10-31 0 1.080 1.010 1.080 1.030 1.080 136,000 141,060 1.0372 0.282 0.263 0.282 0.268 0.282 521,717 0.2704 0.00%
2005-10-28 0 1.080 1.030 1.080 - - 4,000 4,200 1.0500 0.282 0.268 0.282 - - 15,345 0.2737 0.00%
2005-10-27 0 1.080 1.050 1.080 - - 0 0 - 0.282 0.274 0.282 - - 0 - -0.92%
2005-10-26 0 1.090 1.030 1.090 1.050 1.090 84,000 89,120 1.0610 0.284 0.268 0.284 0.274 0.284 322,237 0.2766 1.87%
2005-10-25 0 1.070 1.050 1.070 - - 0 0 - 0.279 0.274 0.279 - - 0 - 0.00%
2005-10-24 0 1.070 1.050 1.080 1.080 1.080 20,000 21,600 1.0800 0.279 0.274 0.282 0.282 0.282 76,723 0.2815 -1.83%
2005-10-21 0 1.090 1.050 1.090 1.100 1.100 110,000 118,000 1.0727 0.284 0.274 0.284 0.287 0.287 421,977 0.2796 0.00%
2005-10-20 0 1.090 1.040 1.090 1.050 1.100 44,000 46,320 1.0527 0.284 0.271 0.284 0.274 0.287 168,791 0.2744 -0.91%
2005-10-19 0 1.100 1.060 1.100 - - 0 0 - 0.287 0.276 0.287 - - 0 - -0.90%
2005-10-18 0 1.110 1.040 1.110 1.040 1.120 84,000 88,160 1.0495 0.289 0.271 0.289 0.271 0.292 322,237 0.2736 -0.89%
2005-10-17 0 1.120 1.070 1.120 1.100 1.120 24,000 26,440 1.1017 0.292 0.279 0.292 0.287 0.292 92,068 0.2872 1.82%
2005-10-14 0 1.100 1.060 1.130 1.050 1.140 166,000 176,880 1.0655 0.287 0.276 0.295 0.274 0.297 636,802 0.2778 -3.51%
2005-10-13 0 1.140 1.060 1.140 1.140 1.140 50,000 57,000 1.1400 0.297 0.276 0.297 0.297 0.297 191,808 0.2972 1.79%
2005-10-12 0 1.120 1.060 1.120 1.050 1.150 218,000 240,440 1.1029 0.292 0.276 0.292 0.274 0.300 836,282 0.2875 -2.61%
2005-10-10 0 1.150 1.120 1.150 1.080 1.160 678,000 740,940 1.0928 0.300 0.292 0.300 0.282 0.302 2,600,914 0.2849 7.68%
2005-10-07 0 1.100 1.030 1.100 1.000 1.100 4,478,000 4,592,920 1.0257 0.278 0.261 0.278 0.253 0.278 17,693,016 0.2596 10.00%
2005-10-06 0 1.000 0.990 1.030 0.990 1.030 470,000 470,900 1.0019 0.253 0.251 0.261 0.251 0.261 1,857,016 0.2536 -2.91%
2005-10-05 0 1.030 1.030 1.040 1.000 1.040 282,000 288,300 1.0223 0.261 0.261 0.263 0.253 0.263 1,114,210 0.2587 -0.96%
2005-10-04 0 1.040 1.020 1.040 1.020 1.040 160,000 165,100 1.0319 0.263 0.258 0.263 0.258 0.263 632,176 0.2612 0.00%
2005-10-03 0 1.040 1.020 1.040 1.020 1.040 130,000 133,800 1.0292 0.263 0.258 0.263 0.258 0.263 513,643 0.2605 0.00%
2005-09-30 0 1.040 1.000 1.060 0.930 1.040 312,000 322,360 1.0332 0.263 0.253 0.268 0.235 0.263 1,232,743 0.2615 0.00%
2005-09-29 0 1.040 1.000 1.050 0.950 1.040 1,368,000 1,408,040 1.0293 0.263 0.253 0.266 0.240 0.263 5,405,102 0.2605 -0.95%
2005-09-28 0 1.050 1.000 1.050 1.050 1.050 30,000 31,500 1.0500 0.266 0.253 0.266 0.266 0.266 118,533 0.2657 0.00%
2005-09-27 0 1.050 0.990 1.100 1.010 1.100 542,000 565,000 1.0424 0.266 0.251 0.278 0.256 0.278 2,141,495 0.2638 3.96%
2005-09-26 0 1.010 1.000 1.020 1.000 1.010 788,000 793,000 1.0063 0.256 0.253 0.258 0.253 0.256 3,113,465 0.2547 2.02%
2005-09-23 0 0.990 0.960 1.000 0.990 0.990 14,000 13,860 0.9900 0.251 0.243 0.253 0.251 0.251 55,315 0.2506 -1.00%
2005-09-22 0 1.000 0.970 1.000 1.000 1.000 30,000 30,000 1.0000 0.253 0.246 0.253 0.253 0.253 118,533 0.2531 0.00%
2005-09-21 0 1.000 0.980 1.000 1.000 1.000 170,000 170,000 1.0000 0.253 0.248 0.253 0.253 0.253 671,687 0.2531 -1.96%
2005-09-20 0 1.020 1.000 1.020 1.030 1.030 14,000 14,420 1.0300 0.258 0.253 0.258 0.261 0.261 55,315 0.2607 -2.86%
2005-09-16 0 1.050 0.960 1.050 1.060 1.060 10,000 10,600 1.0600 0.266 0.243 0.266 0.268 0.268 39,511 0.2683 -3.67%
2005-09-15 0 1.090 1.000 1.090 1.090 1.100 66,000 72,460 1.0979 0.276 0.253 0.276 0.276 0.278 260,772 0.2779 9.00%
2005-09-14 0 1.000 1.000 1.100 1.000 1.100 216,000 237,400 1.0991 0.253 0.253 0.278 0.253 0.278 853,437 0.2782 -6.54%
2005-09-13 0 1.070 0.960 1.160 1.070 1.100 106,000 114,620 1.0813 0.271 0.243 0.294 0.271 0.278 418,816 0.2737 0.00%
2005-09-12 0 1.070 0.960 1.100 1.070 1.070 78,000 83,460 1.0700 0.271 0.243 0.278 0.271 0.271 308,186 0.2708 0.00%
2005-09-09 0 1.070 1.060 1.100 1.070 1.070 48,000 51,360 1.0700 0.271 0.268 0.278 0.271 0.271 189,653 0.2708 0.94%
2005-09-08 0 1.060 1.060 1.100 1.060 1.100 194,000 206,200 1.0629 0.268 0.268 0.278 0.268 0.278 766,513 0.2690 0.00%
2005-09-07 0 1.060 1.060 1.100 1.060 1.060 154,000 163,240 1.0600 0.268 0.268 0.278 0.268 0.268 608,469 0.2683 -2.75%
2005-09-06 0 1.090 1.050 1.090 1.050 1.100 126,000 138,500 1.0992 0.276 0.266 0.276 0.266 0.278 497,838 0.2782 -0.91%
2005-09-05 0 1.100 1.000 - - - 0 0 - 0.278 0.253 - - - 0 - 0.00%
2005-09-02 0 1.100 - 1.100 1.110 1.110 8,000 8,880 1.1100 0.278 - 0.278 0.281 0.281 31,609 0.2809 0.92%
2005-09-01 0 1.090 1.020 1.110 1.020 1.090 234,000 240,460 1.0276 0.276 0.258 0.281 0.258 0.276 924,557 0.2601 7.92%
2005-08-31 0 1.010 1.000 1.080 1.010 1.100 32,000 35,020 1.0944 0.256 0.253 0.273 0.256 0.278 126,435 0.2770 -6.48%
2005-08-30 0 1.080 1.000 1.080 1.000 1.080 204,000 208,800 1.0235 0.273 0.253 0.273 0.253 0.273 806,024 0.2590 20.00%
2005-08-29 0 0.900 0.860 0.900 0.850 0.930 134,000 121,420 0.9061 0.228 0.218 0.228 0.215 0.235 529,447 0.2293 -10.00%
2005-08-26 0 1.000 0.990 1.020 1.000 1.000 10,000 10,000 1.0000 0.253 0.251 0.258 0.253 0.253 39,511 0.2531 -1.96%
2005-08-25 0 1.020 1.000 1.020 1.000 1.020 410,000 411,000 1.0024 0.258 0.253 0.258 0.253 0.258 1,619,950 0.2537 -0.97%
2005-08-24 0 1.030 1.030 1.080 1.030 1.030 110,000 114,300 1.0391 0.261 0.261 0.273 0.261 0.261 434,621 0.2630 -0.96%
2005-08-23 0 1.040 - 1.080 1.040 1.040 30,000 31,200 1.0400 0.263 - 0.273 0.263 0.263 118,533 0.2632 0.00%
2005-08-22 0 1.040 1.040 1.140 1.040 1.040 2,000 2,080 1.0400 0.263 0.263 0.289 0.263 0.263 7,902 0.2632 -0.95%
2005-08-19 0 1.050 1.030 1.080 1.050 1.050 300,000 315,000 1.0500 0.266 0.261 0.273 0.266 0.266 1,185,329 0.2657 -2.78%
2005-08-18 0 1.080 1.030 1.080 1.060 1.090 364,000 387,760 1.0653 0.273 0.261 0.273 0.268 0.276 1,438,200 0.2696 0.93%
2005-08-17 0 1.070 1.070 1.090 1.070 1.100 162,000 176,400 1.0889 0.271 0.271 0.276 0.271 0.278 640,078 0.2756 -2.73%
2005-08-16 0 1.100 1.090 1.100 1.100 1.110 38,000 42,080 1.1074 0.278 0.276 0.278 0.278 0.281 150,142 0.2803 0.00%
2005-08-15 0 1.100 1.070 1.100 1.100 1.100 62,000 68,200 1.1000 0.278 0.271 0.278 0.278 0.278 244,968 0.2784 0.00%
2005-08-12 0 1.100 1.070 1.110 1.100 1.100 30,000 33,000 1.1000 0.278 0.271 0.281 0.278 0.278 118,533 0.2784 -0.90%
2005-08-11 0 1.110 1.070 1.110 1.110 1.110 74,000 82,140 1.1100 0.281 0.271 0.281 0.281 0.281 292,381 0.2809 -0.89%
2005-08-10 0 1.120 1.070 1.120 1.120 1.120 14,000 15,680 1.1200 0.283 0.271 0.283 0.283 0.283 55,315 0.2835 -0.88%
2005-08-09 0 1.130 1.080 1.130 1.120 1.130 30,000 33,880 1.1293 0.286 0.273 0.286 0.283 0.286 118,533 0.2858 0.89%
2005-08-08 0 1.120 1.070 1.120 1.120 1.140 84,000 95,480 1.1367 0.283 0.271 0.283 0.283 0.289 331,892 0.2877 0.00%
2005-08-05 0 1.120 1.080 1.120 1.080 1.120 562,000 615,840 1.0958 0.283 0.273 0.283 0.273 0.283 2,220,517 0.2773 0.90%
2005-08-04 0 1.110 1.080 1.110 1.090 1.110 410,000 448,060 1.0928 0.281 0.273 0.281 0.276 0.281 1,619,950 0.2766 0.00%
2005-08-03 0 1.110 1.100 1.110 1.100 1.150 628,000 705,980 1.1242 0.281 0.278 0.281 0.278 0.291 2,481,289 0.2845 -0.89%
2005-08-02 0 1.120 1.100 1.120 1.100 1.130 684,000 760,980 1.1125 0.283 0.278 0.283 0.278 0.286 2,702,551 0.2816 -0.88%
2005-08-01 0 1.130 1.130 1.140 1.120 1.120 102,000 114,240 1.1200 0.286 0.286 0.289 0.283 0.283 403,012 0.2835 0.89%
2005-07-29 0 1.120 1.120 1.130 1.120 1.140 290,000 328,620 1.1332 0.283 0.283 0.286 0.283 0.289 1,145,818 0.2868 -1.75%
2005-07-28 0 1.140 1.120 1.140 1.120 1.140 3,148,000 3,526,860 1.1203 0.289 0.283 0.289 0.283 0.289 12,438,056 0.2836 0.88%
2005-07-27 0 1.130 1.120 1.140 1.130 1.140 90,000 102,100 1.1344 0.286 0.283 0.289 0.286 0.289 355,599 0.2871 0.00%
2005-07-26 0 1.130 1.120 1.130 1.140 1.140 266,000 302,740 1.1381 0.286 0.283 0.286 0.289 0.289 1,050,992 0.2881 -0.88%
2005-07-25 0 1.140 1.120 1.140 - - 0 0 - 0.289 0.283 0.289 - - 0 - -0.87%
2005-07-22 0 1.150 1.130 1.150 1.130 1.150 512,000 581,040 1.1348 0.291 0.286 0.291 0.286 0.291 2,022,962 0.2872 2.68%
2005-07-21 0 1.120 1.110 1.120 1.100 1.140 1,184,000 1,339,600 1.1314 0.283 0.281 0.283 0.278 0.289 4,678,100 0.2864 -1.75%
2005-07-20 0 1.140 1.130 1.140 1.130 1.140 330,000 373,280 1.1312 0.289 0.286 0.289 0.286 0.289 1,303,862 0.2863 2.70%
2005-07-19 0 1.110 1.100 1.110 1.090 1.130 1,092,000 1,212,380 1.1102 0.281 0.278 0.281 0.276 0.286 4,314,599 0.2810 -0.89%
2005-07-18 0 1.120 1.090 1.110 1.100 1.140 364,000 409,000 1.1236 0.283 0.276 0.281 0.278 0.289 1,438,200 0.2844 -0.88%
2005-07-15 0 1.130 1.110 1.130 1.120 1.140 360,000 407,620 1.1323 0.286 0.281 0.286 0.283 0.289 1,422,395 0.2866 0.89%
2005-07-14 0 1.120 1.110 1.120 1.120 1.140 126,000 142,860 1.1338 0.283 0.281 0.283 0.283 0.289 497,838 0.2870 -0.88%
2005-07-13 0 1.130 1.130 1.140 1.130 1.140 110,000 124,900 1.1355 0.286 0.286 0.289 0.286 0.289 434,621 0.2874 0.00%
2005-07-12 0 1.130 1.130 1.140 1.130 1.130 14,000 15,820 1.1300 0.286 0.286 0.289 0.286 0.286 55,315 0.2860 0.89%
2005-07-11 0 1.120 1.120 1.130 1.120 1.120 8,000 8,960 1.1200 0.283 0.283 0.286 0.283 0.283 31,609 0.2835 0.00%
2005-07-08 0 1.120 1.090 1.120 1.100 1.140 8,584,000 9,696,060 1.1296 0.283 0.276 0.283 0.278 0.289 33,916,224 0.2859 0.00%
2005-07-07 0 1.120 1.110 1.120 1.100 1.140 1,200,000 1,343,640 1.1197 0.283 0.281 0.283 0.278 0.289 4,741,317 0.2834 -1.75%
2005-07-06 0 1.140 1.130 1.140 1.130 1.140 260,000 295,380 1.1361 0.289 0.286 0.289 0.286 0.289 1,027,285 0.2875 -0.87%
2005-07-05 0 1.150 1.140 1.150 1.130 1.150 240,000 274,300 1.1429 0.291 0.289 0.291 0.286 0.291 948,263 0.2893 0.88%
2005-07-04 0 1.140 1.130 1.140 1.130 1.140 276,000 313,020 1.1341 0.289 0.286 0.289 0.286 0.289 1,090,503 0.2870 0.88%
2005-06-30 0 1.130 1.120 1.140 1.120 1.140 1,448,000 1,646,700 1.1372 0.286 0.283 0.289 0.283 0.289 5,721,190 0.2878 -0.88%
2005-06-29 0 1.140 1.140 1.150 1.140 1.150 9,644,000 11,002,080 1.1408 0.289 0.289 0.291 0.289 0.291 38,104,388 0.2887

Webb-site Database - Powered By Linux Group

Back to top