China Infrastructure & Logistics Group Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08233  2005-09-16  2018-01-26  2018-01-29
HK Main 01719  2018-01-29    
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
2026-02-03 0 0.320 0.280 0.335 0.310 0.330 32,000 10,200 0.3188 0.320 0.280 0.335 0.310 0.330 32,000 0.3188 1.59%
2026-02-02 0 0.315 0.280 0.330 0.315 0.365 92,000 29,840 0.3243 0.315 0.280 0.330 0.315 0.365 92,000 0.3243 -7.35%
2026-01-30 0 0.340 0.310 0.340 0.315 0.375 432,000 148,320 0.3433 0.340 0.310 0.340 0.315 0.375 432,000 0.3433 0.00%
2026-01-29 0 0.340 0.275 0.340 - - 0 0 - 0.340 0.275 0.340 - - 0 - -2.86%
2026-01-28 0 0.350 0.280 0.350 - - 0 0 - 0.350 0.280 0.350 - - 0 - -1.41%
2026-01-27 0 0.355 0.275 0.355 0.325 0.365 176,000 60,880 0.3459 0.355 0.275 0.355 0.325 0.365 176,000 0.3459 10.94%
2026-01-26 0 0.320 0.275 0.350 0.320 0.320 4,000 1,280 0.3200 0.320 0.275 0.350 0.320 0.320 4,000 0.3200 4.92%
2026-01-23 0 0.305 0.300 - - - 0 0 - 0.305 0.300 - - - 0 - 0.00%
2026-01-22 0 0.305 0.275 0.355 - - 0 0 - 0.305 0.275 0.355 - - 0 - 0.00%
2026-01-21 0 0.305 0.275 0.330 - - 0 0 - 0.305 0.275 0.330 - - 0 - 0.00%
2026-01-20 0 0.305 0.305 0.360 0.305 0.305 32,000 9,760 0.3050 0.305 0.305 0.360 0.305 0.305 32,000 0.3050 0.00%
2026-01-19 0 0.305 0.275 0.380 - - 0 0 - 0.305 0.275 0.380 - - 0 - 0.00%
2026-01-16 0 0.305 0.305 0.365 0.300 0.305 24,000 7,240 0.3017 0.305 0.305 0.365 0.300 0.305 24,000 0.3017 -7.58%
2026-01-15 0 0.330 0.275 0.350 - - 0 0 - 0.330 0.275 0.350 - - 0 - 0.00%
2026-01-14 0 0.330 0.275 0.375 - - 0 0 - 0.330 0.275 0.375 - - 0 - 0.00%
2026-01-13 0 0.330 0.275 0.375 - - 0 0 - 0.330 0.275 0.375 - - 0 - 0.00%
2026-01-09 0 0.330 0.275 0.360 - - 0 0 - 0.330 0.275 0.360 - - 0 - 0.00%
2026-01-08 0 0.330 0.275 0.360 - - 0 0 - 0.330 0.275 0.360 - - 0 - 0.00%
2026-01-07 0 0.330 0.275 0.360 0.330 0.330 4,000 1,320 0.3300 0.330 0.275 0.360 0.330 0.330 4,000 0.3300 0.00%
2026-01-06 0 0.330 0.330 0.360 - - 0 0 - 0.330 0.330 0.360 - - 0 - 0.00%
2026-01-05 0 0.330 0.330 0.340 0.330 0.330 68,000 22,440 0.3300 0.330 0.330 0.340 0.330 0.330 68,000 0.3300 0.00%
2025-12-31 0 0.330 0.275 0.345 - - 0 0 - 0.330 0.275 0.345 - - 0 - 0.00%
2025-12-30 0 0.330 0.275 0.335 - - 0 0 - 0.330 0.275 0.335 - - 0 - 0.00%
2025-12-29 0 0.330 0.280 0.355 0.330 0.355 76,000 26,700 0.3513 0.330 0.280 0.355 0.330 0.355 76,000 0.3513 -7.04%
2025-12-24 0 0.355 0.280 0.355 - - 0 0 - 0.355 0.280 0.355 - - 0 - -4.05%
2025-12-23 0 0.370 0.310 0.370 0.335 0.400 268,000 95,980 0.3581 0.370 0.310 0.370 0.335 0.400 268,000 0.3581 5.71%
2025-12-22 0 0.350 0.270 0.350 0.350 0.355 28,000 9,860 0.3521 0.350 0.270 0.350 0.350 0.355 28,000 0.3521 1.45%
2025-12-19 0 0.345 0.270 0.350 - - 0 0 - 0.345 0.270 0.350 - - 0 - 0.00%
2025-12-18 0 0.345 0.260 0.345 0.345 0.345 4,000 1,380 0.3450 0.345 0.260 0.345 0.345 0.345 4,000 0.3450 -1.43%
2025-12-17 0 0.350 0.270 0.350 - - 0 0 - 0.350 0.270 0.350 - - 0 - 0.00%
2025-12-16 0 0.350 0.270 0.350 - - 0 0 - 0.350 0.270 0.350 - - 0 - 0.00%
2025-12-15 0 0.350 0.270 0.360 0.350 0.350 32,000 11,200 0.3500 0.350 0.270 0.360 0.350 0.350 32,000 0.3500 0.00%
2025-12-12 0 0.350 0.280 0.350 0.360 0.360 72,000 23,880 0.3317 0.350 0.280 0.350 0.360 0.360 72,000 0.3317 6.06%
2025-12-11 0 0.330 0.275 0.340 - - 0 0 - 0.330 0.275 0.340 - - 0 - 0.00%
2025-12-10 0 0.330 0.275 0.330 0.330 0.330 24,000 7,920 0.3300 0.330 0.275 0.330 0.330 0.330 24,000 0.3300 0.00%
2025-12-09 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2025-12-08 0 0.330 0.275 0.360 - - 0 0 - 0.330 0.275 0.360 - - 0 - 0.00%
2025-12-05 0 0.330 0.300 0.335 0.305 0.330 116,000 36,340 0.3133 0.330 0.300 0.335 0.305 0.330 116,000 0.3133 -2.94%
2025-12-04 0 0.340 0.280 0.340 0.275 0.345 28,000 9,100 0.3250 0.340 0.280 0.340 0.275 0.345 28,000 0.3250 13.33%
2025-12-03 0 0.300 0.270 0.350 0.295 0.300 72,000 21,500 0.2986 0.300 0.270 0.350 0.295 0.300 72,000 0.2986 0.00%
2025-12-02 0 0.300 0.270 0.360 - - 0 0 - 0.300 0.270 0.360 - - 0 - 0.00%
2025-12-01 0 0.300 0.270 0.360 - - 0 0 - 0.300 0.270 0.360 - - 0 - 0.00%
2025-11-28 0 0.300 0.280 0.360 - - 0 0 - 0.300 0.280 0.360 - - 0 - 0.00%
2025-11-27 0 0.300 0.280 0.365 - - 0 0 - 0.300 0.280 0.365 - - 0 - 0.00%
2025-11-26 0 0.300 0.300 0.330 0.270 0.270 4,000 1,080 0.2700 0.300 0.300 0.330 0.270 0.270 4,000 0.2700 -6.25%
2025-11-25 0 0.320 0.320 0.360 0.320 0.320 40,000 12,800 0.3200 0.320 0.320 0.360 0.320 0.320 40,000 0.3200 0.00%
2025-11-24 0 0.320 0.320 0.325 - - 0 0 - 0.320 0.320 0.325 - - 0 - 0.00%
2025-11-21 0 0.320 0.320 0.325 - - 0 0 - 0.320 0.320 0.325 - - 0 - 0.00%
2025-11-20 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2025-11-19 0 0.320 0.320 0.350 0.320 0.320 32,000 10,240 0.3200 0.320 0.320 0.350 0.320 0.320 32,000 0.3200 0.00%
2025-11-18 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2025-11-17 0 0.320 0.305 0.325 0.320 0.330 116,000 37,260 0.3212 0.320 0.305 0.325 0.320 0.330 116,000 0.3212 -3.03%
2025-11-14 0 0.330 0.280 0.340 - - 0 0 - 0.330 0.280 0.340 - - 0 - 0.00%
2025-11-13 0 0.330 0.320 0.335 0.330 0.330 104,000 34,320 0.3300 0.330 0.320 0.335 0.330 0.330 104,000 0.3300 0.00%
2025-11-12 0 0.330 0.295 0.335 0.285 0.330 36,000 11,520 0.3200 0.330 0.295 0.335 0.285 0.330 36,000 0.3200 -5.71%
2025-11-11 0 0.350 0.295 0.350 0.360 0.360 12,000 4,320 0.3600 0.350 0.295 0.350 0.360 0.360 12,000 0.3600 7.69%
2025-11-10 0 0.325 0.325 0.365 - - 0 0 - 0.325 0.325 0.365 - - 0 - 1.56%
2025-11-07 0 0.320 0.285 0.335 - - 0 0 - 0.320 0.285 0.335 - - 0 - 0.00%
2025-11-06 0 0.320 0.280 0.325 - - 0 0 - 0.320 0.280 0.325 - - 0 - 0.00%
2025-11-05 0 0.320 0.290 0.325 0.320 0.320 32,000 10,240 0.3200 0.320 0.290 0.325 0.320 0.320 32,000 0.3200 -3.03%
2025-11-04 0 0.330 0.295 0.340 - - 0 0 - 0.330 0.295 0.340 - - 0 - 0.00%
2025-11-03 0 0.330 0.305 0.330 0.305 0.360 136,000 43,940 0.3231 0.330 0.305 0.330 0.305 0.360 136,000 0.3231 13.79%
2025-10-31 0 0.290 0.290 0.325 0.285 0.295 96,000 27,760 0.2892 0.290 0.290 0.325 0.285 0.295 96,000 0.2892 -6.45%
2025-10-30 0 0.310 0.290 0.320 - - 0 0 - 0.310 0.290 0.320 - - 0 - 0.00%
2025-10-28 0 0.310 0.295 0.325 - - 0 0 - 0.310 0.295 0.325 - - 0 - 0.00%
2025-10-27 0 0.310 0.300 0.335 - - 0 0 - 0.310 0.300 0.335 - - 0 - 0.00%
2025-10-24 0 0.310 0.290 0.365 0.310 0.310 20,000 6,200 0.3100 0.310 0.290 0.365 0.310 0.310 20,000 0.3100 -1.59%
2025-10-23 0 0.315 0.310 0.330 - - 0 0 - 0.315 0.310 0.330 - - 0 - 0.00%
2025-10-22 0 0.315 0.315 0.355 0.305 0.375 36,000 12,220 0.3394 0.315 0.315 0.355 0.305 0.375 36,000 0.3394 -4.55%
2025-10-21 0 0.330 0.330 0.355 0.330 0.360 92,000 31,320 0.3404 0.330 0.330 0.355 0.330 0.360 92,000 0.3404 0.00%
2025-10-20 0 0.330 0.300 0.335 0.310 0.350 120,000 39,920 0.3327 0.330 0.300 0.335 0.310 0.350 120,000 0.3327 8.20%
2025-10-17 0 0.305 0.290 0.315 0.290 0.305 48,000 14,280 0.2975 0.305 0.290 0.315 0.290 0.305 48,000 0.2975 5.17%
2025-10-16 0 0.290 0.290 0.325 - - 0 0 - 0.290 0.290 0.325 - - 0 - 0.00%
2025-10-15 0 0.290 0.290 0.325 0.290 0.295 76,000 22,260 0.2929 0.290 0.290 0.325 0.290 0.295 76,000 0.2929 -4.92%
2025-10-14 0 0.305 0.300 0.335 0.300 0.305 128,000 39,000 0.3047 0.305 0.300 0.335 0.300 0.305 128,000 0.3047 -7.58%
2025-10-13 0 0.330 0.325 0.345 0.330 0.345 180,000 60,500 0.3361 0.330 0.325 0.345 0.330 0.345 180,000 0.3361 -4.35%
2025-10-10 0 0.345 0.315 0.345 0.315 0.345 52,000 17,100 0.3288 0.345 0.315 0.345 0.315 0.345 52,000 0.3288 7.81%
2025-10-09 0 0.320 0.315 0.340 - - 0 0 - 0.320 0.315 0.340 - - 0 - 0.00%
2025-10-08 0 0.320 0.320 0.340 0.315 0.340 44,000 14,840 0.3373 0.320 0.320 0.340 0.315 0.340 44,000 0.3373 -4.48%
2025-10-06 0 0.335 0.310 0.335 0.330 0.340 20,000 6,720 0.3360 0.335 0.310 0.335 0.330 0.340 20,000 0.3360 1.52%
2025-10-03 0 0.330 0.310 0.335 0.305 0.370 476,000 154,880 0.3254 0.330 0.310 0.335 0.305 0.370 476,000 0.3254 13.79%
2025-10-02 0 0.290 0.300 0.310 0.270 0.350 448,000 139,700 0.3118 0.290 0.300 0.310 0.270 0.350 448,000 0.3118 -13.43%
2025-09-30 0 0.335 0.320 0.335 0.330 0.375 64,000 22,860 0.3572 0.335 0.320 0.335 0.330 0.375 64,000 0.3572 1.52%
2025-09-29 0 0.330 0.320 0.350 - - 0 0 - 0.330 0.320 0.350 - - 0 - 0.00%
2025-09-26 0 0.330 0.315 0.330 0.315 0.330 588,000 191,620 0.3259 0.330 0.315 0.330 0.315 0.330 588,000 0.3259 1.54%
2025-09-25 0 0.325 0.310 0.330 0.310 0.325 240,000 76,420 0.3184 0.325 0.310 0.330 0.310 0.325 240,000 0.3184 -4.41%
2025-09-24 0 0.340 0.305 0.340 0.305 0.345 376,000 117,440 0.3123 0.340 0.305 0.340 0.305 0.345 376,000 0.3123 4.62%
2025-09-23 0 0.325 0.300 0.325 0.295 0.330 1,804,000 546,280 0.3028 0.325 0.300 0.325 0.295 0.330 1,804,000 0.3028 0.00%
2025-09-22 0 0.325 0.310 0.325 0.325 0.345 52,000 17,420 0.3350 0.325 0.310 0.325 0.325 0.345 52,000 0.3350 0.00%
2025-09-19 0 0.325 0.310 0.325 0.310 0.335 312,000 99,060 0.3175 0.325 0.310 0.325 0.310 0.335 312,000 0.3175 0.00%
2025-09-18 0 0.325 0.320 0.325 0.305 0.345 3,452,000 1,107,700 0.3209 0.325 0.320 0.325 0.305 0.345 3,452,000 0.3209 -14.47%
2025-09-17 0 0.380 0.340 0.380 0.320 0.380 44,000 16,460 0.3741 0.380 0.340 0.380 0.320 0.380 44,000 0.3741 0.00%
2025-09-16 0 0.380 0.315 0.380 - - 0 0 - 0.380 0.315 0.380 - - 0 - -1.30%
2025-09-15 0 0.385 0.350 0.385 - - 0 0 - 0.385 0.350 0.385 - - 0 - -1.28%
2025-09-12 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2025-09-11 0 0.390 0.340 0.390 0.360 0.390 60,000 21,720 0.3620 0.390 0.340 0.390 0.360 0.390 60,000 0.3620 2.63%
2025-09-10 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2025-09-09 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - 0.00%
2025-09-08 0 0.380 0.315 0.380 - - 4,000 1,200 0.3000 0.380 0.315 0.380 - - 4,000 0.3000 0.00%
2025-09-05 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2025-09-04 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2025-09-03 0 0.380 0.355 0.380 0.350 0.380 32,000 11,880 0.3713 0.380 0.355 0.380 0.350 0.380 32,000 0.3713 -3.80%
2025-09-02 0 0.395 0.350 0.395 0.390 0.395 96,000 37,900 0.3948 0.395 0.350 0.395 0.390 0.395 96,000 0.3948 0.00%
2025-09-01 0 0.395 0.350 0.395 0.410 0.410 4,000 1,640 0.4100 0.395 0.350 0.395 0.410 0.410 4,000 0.4100 2.60%
2025-08-29 0 0.385 0.380 0.385 0.425 0.425 4,000 1,700 0.4250 0.385 0.380 0.385 0.425 0.425 4,000 0.4250 -1.28%
2025-08-28 0 0.390 0.330 0.390 0.390 0.405 32,000 12,540 0.3919 0.390 0.330 0.390 0.390 0.405 32,000 0.3919 0.00%
2025-08-27 0 0.390 0.355 0.390 0.360 0.390 380,000 138,980 0.3657 0.390 0.355 0.390 0.360 0.390 380,000 0.3657 -1.27%
2025-08-26 0 0.395 0.370 0.395 0.390 0.400 8,000 3,160 0.3950 0.395 0.370 0.395 0.390 0.400 8,000 0.3950 0.00%
2025-08-25 0 0.395 0.365 0.395 0.395 0.395 84,000 33,180 0.3950 0.395 0.365 0.395 0.395 0.395 84,000 0.3950 0.00%
2025-08-22 0 0.395 0.360 0.395 - - 0 0 - 0.395 0.360 0.395 - - 0 - 0.00%
2025-08-21 0 0.395 0.355 0.395 0.350 0.400 2,240,000 828,240 0.3698 0.395 0.355 0.395 0.350 0.400 2,240,000 0.3698 -4.82%
2025-08-20 0 0.415 0.405 0.445 0.415 0.415 4,000 1,660 0.4150 0.415 0.405 0.445 0.415 0.415 4,000 0.4150 0.00%
2025-08-19 0 0.415 0.415 0.445 - - 0 0 - 0.415 0.415 0.445 - - 0 - 0.00%
2025-08-18 0 0.415 0.415 0.435 - - 0 0 - 0.415 0.415 0.435 - - 0 - 0.00%
2025-08-15 0 0.415 0.410 0.435 0.415 0.420 40,000 16,640 0.4160 0.415 0.410 0.435 0.415 0.420 40,000 0.4160 -4.60%
2025-08-14 0 0.435 0.430 0.450 - - 12,000 5,240 0.4367 0.435 0.430 0.450 - - 12,000 0.4367 0.00%
2025-08-13 0 0.435 0.420 0.450 0.410 0.440 724,000 304,840 0.4210 0.435 0.420 0.450 0.410 0.440 724,000 0.4210 -8.42%
2025-08-12 0 0.475 0.465 0.485 0.475 0.560 436,000 223,700 0.5131 0.475 0.465 0.485 0.475 0.560 436,000 0.5131 5.56%
2025-08-11 0 0.450 0.440 0.455 - - 0 0 - 0.450 0.440 0.455 - - 0 - 0.00%
2025-08-08 0 0.450 0.445 0.455 0.445 0.490 252,000 115,780 0.4594 0.450 0.445 0.455 0.445 0.490 252,000 0.4594 -6.25%
2025-08-07 0 0.480 0.455 0.480 - - 0 0 - 0.480 0.455 0.480 - - 0 - -4.00%
2025-08-06 0 0.500 0.465 0.540 0.495 0.500 20,000 9,960 0.4980 0.500 0.465 0.540 0.495 0.500 20,000 0.4980 5.26%
2025-08-05 0 0.475 0.450 0.475 0.460 0.480 112,000 53,380 0.4766 0.475 0.450 0.475 0.460 0.480 112,000 0.4766 -10.38%
2025-08-04 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - -1.85%
2025-08-01 0 0.540 0.510 0.540 0.510 0.600 144,000 78,080 0.5422 0.540 0.510 0.540 0.510 0.600 144,000 0.5422 -16.92%
2025-07-31 0 0.650 0.600 0.650 - - 8,000 5,120 0.6400 0.650 0.600 0.650 - - 8,000 0.6400 -4.41%
2025-07-30 0 0.680 0.600 0.700 0.640 0.680 52,000 33,440 0.6431 0.680 0.600 0.700 0.640 0.680 52,000 0.6431 0.00%
2025-07-29 0 0.680 0.610 0.670 0.620 0.680 108,000 67,840 0.6281 0.680 0.610 0.670 0.620 0.680 108,000 0.6281 0.00%
2025-07-28 0 0.680 0.590 0.690 0.640 0.680 28,000 18,080 0.6457 0.680 0.590 0.690 0.640 0.680 28,000 0.6457 4.62%
2025-07-25 0 0.650 0.580 0.640 - - 0 0 - 0.650 0.580 0.640 - - 0 - -1.52%
2025-07-24 0 0.660 0.600 0.660 0.600 0.660 204,000 128,680 0.6308 0.660 0.600 0.660 0.600 0.660 204,000 0.6308 -7.04%
2025-07-23 0 0.710 0.650 0.700 - - 0 0 - 0.710 0.650 0.700 - - 0 - 0.00%
2025-07-22 0 0.710 0.620 0.700 0.640 0.720 164,000 109,960 0.6705 0.710 0.620 0.700 0.640 0.720 164,000 0.6705 -1.39%
2025-07-21 0 0.720 0.660 0.720 0.640 0.730 176,000 118,560 0.6736 0.720 0.660 0.720 0.640 0.730 176,000 0.6736 -1.37%
2025-07-18 0 0.730 0.580 0.740 0.590 0.730 80,000 49,440 0.6180 0.730 0.580 0.740 0.590 0.730 80,000 0.6180 8.96%
2025-07-17 0 0.670 0.600 0.750 0.540 0.620 52,000 30,240 0.5815 0.670 0.600 0.750 0.540 0.620 52,000 0.5815 8.06%
2025-07-16 0 0.620 0.570 0.730 0.620 0.640 40,000 25,160 0.6290 0.620 0.570 0.730 0.620 0.640 40,000 0.6290 0.00%
2025-07-15 0 0.620 0.540 0.680 0.560 0.620 172,000 103,480 0.6016 0.620 0.540 0.680 0.560 0.620 172,000 0.6016 5.08%
2025-07-14 0 0.590 0.530 0.590 0.550 0.620 152,000 86,560 0.5695 0.590 0.530 0.590 0.550 0.620 152,000 0.5695 0.00%
2025-07-11 0 0.590 0.560 0.570 0.500 0.610 236,000 130,400 0.5525 0.590 0.560 0.570 0.500 0.610 236,000 0.5525 -13.24%
2025-07-10 0 0.680 0.520 0.680 - - 0 0 - 0.680 0.520 0.680 - - 0 - 0.00%
2025-07-09 0 0.680 0.500 0.680 - - 0 0 - 0.680 0.500 0.680 - - 0 - 0.00%
2025-07-08 0 0.680 0.560 0.710 - - 0 0 - 0.680 0.560 0.710 - - 0 - 0.00%
2025-07-07 0 0.680 0.560 0.680 - - 0 0 - 0.680 0.560 0.680 - - 0 - 0.00%
2025-07-04 0 0.680 0.600 0.680 0.750 0.760 88,000 66,720 0.7582 0.680 0.600 0.680 0.750 0.760 88,000 0.7582 3.03%
2025-07-03 0 0.660 0.600 0.730 0.600 0.660 216,000 134,640 0.6233 0.660 0.600 0.730 0.600 0.660 216,000 0.6233 4.76%
2025-07-02 0 0.630 0.620 0.740 0.630 0.630 8,000 5,040 0.6300 0.630 0.620 0.740 0.630 0.630 8,000 0.6300 -16.00%
2025-06-30 0 0.750 0.405 0.750 - - 400 284 0.7100 0.750 0.405 0.750 - - 400 0.7100 -1.32%
2025-06-27 0 0.760 0.620 0.780 - - 0 0 - 0.760 0.620 0.780 - - 0 - 0.00%
2025-06-26 0 0.760 0.650 0.760 0.600 0.800 248,000 173,720 0.7005 0.760 0.650 0.760 0.600 0.800 248,000 0.7005 22.58%
2025-06-25 0 0.620 0.560 0.620 0.620 0.620 8,000 4,960 0.6200 0.620 0.560 0.620 0.620 0.620 8,000 0.6200 -10.14%
2025-06-24 0 0.690 0.620 0.730 - - 0 0 - 0.690 0.620 0.730 - - 0 - 0.00%
2025-06-23 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - -5.48%
2025-06-20 0 0.730 0.620 0.730 - - 0 0 - 0.730 0.620 0.730 - - 0 - 0.00%
2025-06-19 0 0.730 0.600 0.730 - - 0 0 - 0.730 0.600 0.730 - - 0 - -1.35%
2025-06-18 0 0.740 0.600 0.770 - - 0 0 - 0.740 0.600 0.770 - - 0 - 0.00%
2025-06-17 0 0.740 0.600 0.770 - - 0 0 - 0.740 0.600 0.770 - - 0 - 0.00%
2025-06-16 0 0.740 0.600 0.740 - - 0 0 - 0.740 0.600 0.740 - - 0 - -1.33%
2025-06-13 0 0.750 0.600 0.780 - - 0 0 - 0.750 0.600 0.780 - - 0 - 0.00%
2025-06-12 0 0.750 0.610 0.750 - - 0 0 - 0.750 0.610 0.750 - - 0 - 0.00%
2025-06-11 0 0.750 0.630 0.750 - - 0 0 - 0.750 0.630 0.750 - - 0 - 0.00%
2025-06-10 0 0.750 0.600 0.750 - - 0 0 - 0.750 0.600 0.750 - - 0 - 0.00%
2025-06-09 0 0.750 0.610 0.750 - - 0 0 - 0.750 0.610 0.750 - - 0 - 0.00%
2025-06-06 0 0.750 0.620 0.750 - - 0 0 - 0.750 0.620 0.750 - - 0 - 0.00%
2025-06-05 0 0.750 0.550 0.750 - - 0 0 - 0.750 0.550 0.750 - - 0 - 0.00%
2025-06-04 0 0.750 0.550 0.750 - - 0 0 - 0.750 0.550 0.750 - - 0 - 0.00%
2025-06-03 0 0.750 0.550 0.750 - - 0 0 - 0.750 0.550 0.750 - - 0 - -1.32%
2025-06-02 0 0.760 0.500 0.760 - - 0 0 - 0.760 0.500 0.760 - - 0 - 0.00%
2025-05-30 0 0.760 - 0.780 - - 0 0 - 0.760 - 0.780 - - 0 - 0.00%
2025-05-29 0 0.760 0.550 0.760 - - 0 0 - 0.760 0.550 0.760 - - 0 - -1.30%
2025-05-28 0 0.770 0.550 0.790 - - 0 0 - 0.770 0.550 0.790 - - 0 - 0.00%
2025-05-27 0 0.770 0.580 0.770 0.750 0.770 24,000 18,080 0.7533 0.770 0.580 0.770 0.750 0.770 24,000 0.7533 -1.28%
2025-05-26 0 0.780 0.520 0.750 0.790 0.790 4,000 3,160 0.7900 0.780 0.520 0.750 0.790 0.790 4,000 0.7900 14.71%
2025-05-23 0 0.680 0.500 0.680 0.740 0.740 4,000 2,960 0.7400 0.680 0.500 0.680 0.740 0.740 4,000 0.7400 6.25%
2025-05-22 0 0.640 0.510 0.640 0.445 0.650 664,000 387,780 0.5840 0.640 0.510 0.640 0.445 0.650 664,000 0.5840 43.82%
2025-05-21 0 0.445 0.380 0.450 0.445 0.445 4,000 1,780 0.4450 0.445 0.380 0.450 0.445 0.445 4,000 0.4450 -2.20%
2025-05-20 0 0.455 0.400 0.460 0.455 0.455 52,000 23,660 0.4550 0.455 0.400 0.460 0.455 0.455 52,000 0.4550 -2.15%
2025-05-19 0 0.465 0.430 0.465 0.470 0.470 24,000 11,280 0.4700 0.465 0.430 0.465 0.470 0.470 24,000 0.4700 10.71%
2025-05-16 0 0.420 0.380 0.475 - - 0 0 - 0.420 0.380 0.475 - - 0 - 0.00%
2025-05-15 0 0.420 0.420 0.475 - - 0 0 - 0.420 0.420 0.475 - - 0 - 0.00%
2025-05-14 0 0.420 0.420 0.435 0.420 0.420 4,000 1,680 0.4200 0.420 0.420 0.435 0.420 0.420 4,000 0.4200 0.00%
2025-05-13 0 0.420 0.400 0.430 0.420 0.420 20,000 8,400 0.4200 0.420 0.400 0.430 0.420 0.420 20,000 0.4200 5.00%
2025-05-12 0 0.400 0.400 0.420 0.400 0.425 93,066 37,859 0.4068 0.400 0.400 0.420 0.400 0.425 93,066 0.4068 -6.98%
2025-05-09 0 0.430 0.410 0.425 0.410 0.470 340,000 145,800 0.4288 0.430 0.410 0.425 0.410 0.470 340,000 0.4288 -11.34%
2025-05-08 0 0.485 0.465 0.640 0.440 0.510 416,000 189,800 0.4563 0.485 0.465 0.640 0.440 0.510 416,000 0.4563 0.00%
2025-05-07 0 0.485 0.455 0.485 0.470 0.500 72,000 34,860 0.4842 0.485 0.455 0.485 0.470 0.500 72,000 0.4842 -11.82%
2025-05-06 0 0.550 0.485 - 0.475 0.550 48,000 23,420 0.4879 0.550 0.485 - 0.475 0.550 48,000 0.4879 5.77%
2025-05-02 0 0.520 0.480 0.520 0.475 0.520 16,000 7,800 0.4875 0.520 0.480 0.520 0.475 0.520 16,000 0.4875 -5.45%
2025-04-30 0 0.550 0.475 0.550 - - 0 0 - 0.550 0.475 0.550 - - 0 - 0.00%
2025-04-29 0 0.550 0.475 0.580 - - 40,000 22,800 0.5700 0.550 0.475 0.580 - - 40,000 0.5700 0.00%
2025-04-28 0 0.550 0.475 0.580 - - 0 0 - 0.550 0.475 0.580 - - 0 - 0.00%
2025-04-25 0 0.550 0.475 0.580 - - 0 0 - 0.550 0.475 0.580 - - 0 - 0.00%
2025-04-24 0 0.550 0.475 0.580 - - 0 0 - 0.550 0.475 0.580 - - 0 - 0.00%
2025-04-23 0 0.550 0.475 0.580 - - 0 0 - 0.550 0.475 0.580 - - 0 - 0.00%
2025-04-22 0 0.550 0.475 0.550 0.550 0.550 4,000 2,200 0.5500 0.550 0.475 0.550 0.550 0.550 4,000 0.5500 0.00%
2025-04-17 0 0.550 0.460 0.560 0.455 0.550 8,000 4,020 0.5025 0.550 0.460 0.560 0.455 0.550 8,000 0.5025 3.77%
2025-04-16 0 0.530 - 0.590 - - 0 0 - 0.530 - 0.590 - - 0 - 0.00%
2025-04-15 0 0.530 0.425 0.590 - - 0 0 - 0.530 0.425 0.590 - - 0 - 0.00%
2025-04-14 0 0.530 0.455 0.590 - - 0 0 - 0.530 0.455 0.590 - - 0 - 0.00%
2025-04-11 0 0.530 0.415 0.530 - - 0 0 - 0.530 0.415 0.530 - - 0 - 0.00%
2025-04-10 0 0.530 0.450 0.530 0.530 0.600 12,000 6,640 0.5533 0.530 0.450 0.530 0.530 0.600 12,000 0.5533 -10.17%
2025-04-09 0 0.590 0.530 - - - 0 0 - 0.590 0.530 - - - 0 - 0.00%
2025-04-08 0 0.590 0.530 0.600 - - 0 0 - 0.590 0.530 0.600 - - 0 - 0.00%
2025-04-07 0 0.590 0.530 0.600 - - 0 0 - 0.590 0.530 0.600 - - 0 - 0.00%
2025-04-03 0 0.590 0.530 0.600 - - 0 0 - 0.590 0.530 0.600 - - 0 - 0.00%
2025-04-02 0 0.590 0.510 0.590 0.530 0.590 12,000 6,800 0.5667 0.590 0.510 0.590 0.530 0.590 12,000 0.5667 0.00%
2025-04-01 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - 0.00%
2025-03-31 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - 0.00%
2025-03-28 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - -1.67%
2025-03-27 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2025-03-26 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2025-03-25 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2025-03-24 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2025-03-21 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2025-03-20 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2025-03-19 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2025-03-18 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2025-03-17 0 0.600 0.580 - - - 0 0 - 0.600 0.580 - - - 0 - 0.00%
2025-03-14 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - -4.76%
2025-03-13 0 0.630 0.580 0.630 0.630 0.630 40,000 25,200 0.6300 0.630 0.580 0.630 0.630 0.630 40,000 0.6300 -5.97%
2025-03-12 0 0.670 0.580 0.670 0.630 0.670 28,000 18,120 0.6471 0.670 0.580 0.670 0.630 0.670 28,000 0.6471 9.84%
2025-03-11 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - -4.69%
2025-03-10 0 0.640 0.590 0.640 0.580 0.640 192,000 115,120 0.5996 0.640 0.590 0.640 0.580 0.640 192,000 0.5996 -3.03%
2025-03-07 0 0.660 0.550 0.660 0.660 0.660 4,000 2,640 0.6600 0.660 0.550 0.660 0.660 0.660 4,000 0.6600 4.76%
2025-03-06 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2025-03-05 0 0.630 0.560 0.630 0.540 0.630 44,000 26,280 0.5973 0.630 0.560 0.630 0.540 0.630 44,000 0.5973 0.00%
2025-03-04 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - 0.00%
2025-03-03 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - -1.56%
2025-02-28 0 0.640 0.570 0.660 - - 0 0 - 0.640 0.570 0.660 - - 0 - 0.00%
2025-02-27 0 0.640 0.580 0.660 - - 0 0 - 0.640 0.580 0.660 - - 0 - 0.00%
2025-02-26 0 0.640 0.570 0.660 - - 0 0 - 0.640 0.570 0.660 - - 0 - 0.00%
2025-02-25 0 0.640 - 0.650 - - 0 0 - 0.640 - 0.650 - - 0 - 0.00%
2025-02-24 0 0.640 0.570 0.640 - - 0 0 - 0.640 0.570 0.640 - - 0 - 0.00%
2025-02-21 0 0.640 0.510 0.650 - - 0 0 - 0.640 0.510 0.650 - - 0 - 0.00%
2025-02-20 0 0.640 0.620 0.650 0.640 0.650 12,000 7,720 0.6433 0.640 0.620 0.650 0.640 0.650 12,000 0.6433 -3.03%
2025-02-19 0 0.660 0.650 0.660 0.660 0.660 4,000 2,640 0.6600 0.660 0.650 0.660 0.660 0.660 4,000 0.6600 0.00%
2025-02-18 0 0.660 0.650 0.660 0.660 0.660 20,000 13,200 0.6600 0.660 0.650 0.660 0.660 0.660 20,000 0.6600 0.00%
2025-02-17 0 0.660 0.660 0.680 0.660 0.660 8,000 5,280 0.6600 0.660 0.660 0.680 0.660 0.660 8,000 0.6600 -2.94%
2025-02-14 0 0.680 0.670 0.710 0.660 0.750 36,000 24,360 0.6767 0.680 0.670 0.710 0.660 0.750 36,000 0.6767 0.00%
2025-02-13 0 0.680 0.650 - - - 0 0 - 0.680 0.650 - - - 0 - 0.00%
2025-02-12 0 0.680 0.650 0.680 0.680 0.680 4,000 2,720 0.6800 0.680 0.650 0.680 0.680 0.680 4,000 0.6800 0.00%
2025-02-11 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - -5.56%
2025-02-10 0 0.720 0.670 0.720 0.680 0.720 24,000 16,480 0.6867 0.720 0.670 0.720 0.680 0.720 24,000 0.6867 -1.37%
2025-02-07 0 0.730 0.660 0.730 0.660 0.730 24,000 16,280 0.6783 0.730 0.660 0.730 0.660 0.730 24,000 0.6783 7.35%
2025-02-06 0 0.680 0.650 - 0.660 0.680 132,000 88,600 0.6712 0.680 0.650 - 0.660 0.680 132,000 0.6712 0.00%
2025-02-05 0 0.680 0.660 1.080 0.650 0.680 20,000 13,480 0.6740 0.680 0.660 1.080 0.650 0.680 20,000 0.6740 3.03%
2025-02-04 0 0.660 0.650 0.680 0.660 0.660 12,000 7,920 0.6600 0.660 0.650 0.680 0.660 0.660 12,000 0.6600 -2.94%
2025-02-03 0 0.680 0.680 0.700 0.640 0.700 244,000 165,640 0.6789 0.680 0.680 0.700 0.640 0.700 244,000 0.6789 0.00%
2025-01-28 0 0.680 0.650 - - - 0 0 - 0.680 0.650 - - - 0 - 0.00%
2025-01-27 0 0.680 0.650 0.680 0.680 0.680 4,000 2,720 0.6800 0.680 0.650 0.680 0.680 0.680 4,000 0.6800 0.00%
2025-01-24 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - -4.23%
2025-01-23 0 0.710 0.650 0.710 0.650 0.710 52,000 34,600 0.6654 0.710 0.650 0.710 0.650 0.710 52,000 0.6654 0.00%
2025-01-22 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2025-01-21 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2025-01-20 0 0.710 0.640 0.710 - - 0 0 - 0.710 0.640 0.710 - - 0 - 0.00%
2025-01-17 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2025-01-16 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2025-01-15 0 0.710 0.630 0.720 0.710 0.710 240,000 170,400 0.7100 0.710 0.630 0.720 0.710 0.710 240,000 0.7100 -1.39%
2025-01-14 0 0.720 0.640 0.720 0.670 0.720 240,000 172,400 0.7183 0.720 0.640 0.720 0.670 0.720 240,000 0.7183 10.77%
2025-01-13 0 0.650 0.630 0.650 0.620 0.670 244,000 151,720 0.6218 0.650 0.630 0.650 0.620 0.670 244,000 0.6218 -4.41%
2025-01-10 0 0.680 0.650 0.700 - - 0 0 - 0.680 0.650 0.700 - - 0 - 0.00%
2025-01-09 0 0.680 0.660 0.700 - - 0 0 - 0.680 0.660 0.700 - - 0 - 0.00%
2025-01-08 0 0.680 0.680 0.700 0.660 0.660 20,000 13,200 0.6600 0.680 0.680 0.700 0.660 0.660 20,000 0.6600 0.00%
2025-01-07 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - -4.23%
2025-01-06 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2025-01-03 0 0.710 0.660 0.710 0.700 0.720 24,000 16,880 0.7033 0.710 0.660 0.710 0.700 0.720 24,000 0.7033 -5.33%
2025-01-02 0 0.750 0.670 0.750 - - 0 0 - 0.750 0.670 0.750 - - 0 - 0.00%
2024-12-31 0 0.750 0.670 0.750 0.750 0.750 232,000 174,000 0.7500 0.750 0.670 0.750 0.750 0.750 232,000 0.7500 0.00%
2024-12-30 0 0.750 0.670 0.750 - - 0 0 - 0.750 0.670 0.750 - - 0 - 0.00%
2024-12-27 0 0.750 0.670 0.750 - - 0 0 - 0.750 0.670 0.750 - - 0 - 0.00%
2024-12-24 0 0.750 0.670 0.750 0.750 0.750 232,000 174,000 0.7500 0.750 0.670 0.750 0.750 0.750 232,000 0.7500 5.63%
2024-12-23 0 0.710 0.660 0.720 0.670 0.710 112,000 78,080 0.6971 0.710 0.660 0.720 0.670 0.710 112,000 0.6971 -1.39%
2024-12-20 0 0.720 0.660 0.750 0.660 0.720 208,000 137,520 0.6612 0.720 0.660 0.750 0.660 0.720 208,000 0.6612 -4.00%
2024-12-19 0 0.750 0.660 0.750 - - 0 0 - 0.750 0.660 0.750 - - 0 - 0.00%
2024-12-18 0 0.750 0.630 1.080 0.650 0.750 256,000 176,200 0.6883 0.750 0.630 1.080 0.650 0.750 256,000 0.6883 7.14%
2024-12-17 0 0.700 0.630 0.700 0.710 0.720 108,000 77,720 0.7196 0.700 0.630 0.700 0.710 0.720 108,000 0.7196 6.06%
2024-12-16 0 0.660 0.630 0.660 0.660 0.720 24,000 16,560 0.6900 0.660 0.630 0.660 0.660 0.720 24,000 0.6900 1.54%
2024-12-13 0 0.650 0.630 0.660 - - 0 0 - 0.650 0.630 0.660 - - 0 - 0.00%
2024-12-12 0 0.650 0.650 0.660 0.650 0.650 20,000 13,000 0.6500 0.650 0.650 0.660 0.650 0.650 20,000 0.6500 -1.52%
2024-12-11 0 0.660 0.620 0.670 0.660 0.670 48,000 32,120 0.6692 0.660 0.620 0.670 0.660 0.670 48,000 0.6692 -2.94%
2024-12-10 0 0.680 0.670 0.680 0.700 0.700 4,000 2,800 0.7000 0.680 0.670 0.680 0.700 0.700 4,000 0.7000 4.62%
2024-12-09 0 0.650 0.640 - 0.650 0.650 28,000 18,200 0.6500 0.650 0.640 - 0.650 0.650 28,000 0.6500 0.00%
2024-12-06 0 0.650 0.640 - - - 0 0 - 0.650 0.640 - - - 0 - 0.00%
2024-12-05 0 0.650 0.640 - 0.650 0.650 28,000 18,200 0.6500 0.650 0.640 - 0.650 0.650 28,000 0.6500 -1.52%
2024-12-04 0 0.660 0.650 0.670 0.660 0.670 76,000 50,560 0.6653 0.660 0.650 0.670 0.660 0.670 76,000 0.6653 -1.49%
2024-12-03 0 0.670 0.640 0.680 0.670 0.680 40,000 26,920 0.6730 0.670 0.640 0.680 0.670 0.680 40,000 0.6730 -1.47%
2024-12-02 0 0.680 0.670 0.680 0.670 0.680 120,000 80,600 0.6717 0.680 0.670 0.680 0.670 0.680 120,000 0.6717 -2.86%
2024-11-29 0 0.700 0.700 0.730 0.680 0.690 104,000 71,320 0.6858 0.700 0.700 0.730 0.680 0.690 104,000 0.6858 -2.78%
2024-11-28 0 0.720 0.690 0.720 0.720 0.720 4,000 2,880 0.7200 0.720 0.690 0.720 0.720 0.720 4,000 0.7200 5.88%
2024-11-27 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2024-11-26 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2024-11-25 0 0.680 0.670 0.720 0.680 0.760 116,000 87,600 0.7552 0.680 0.670 0.720 0.680 0.760 116,000 0.7552 -10.53%
2024-11-22 0 0.760 0.630 0.760 0.650 1.060 64,000 50,560 0.7900 0.760 0.630 0.760 0.650 1.060 64,000 0.7900 15.15%
2024-11-21 0 0.660 0.630 0.660 0.640 0.660 304,000 198,560 0.6532 0.660 0.630 0.660 0.640 0.660 304,000 0.6532 0.00%
2024-11-20 0 0.660 0.630 0.670 0.640 0.750 880,000 630,560 0.7165 0.660 0.630 0.670 0.640 0.750 880,000 0.7165 1.54%
2024-11-19 0 0.650 0.630 0.650 0.630 0.660 588,000 371,080 0.6311 0.650 0.630 0.650 0.630 0.660 588,000 0.6311 -2.99%
2024-11-18 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2024-11-15 0 0.670 0.630 0.670 0.680 0.700 228,000 163,760 0.7182 0.670 0.630 0.670 0.680 0.700 228,000 0.7182 -1.47%
2024-11-14 0 0.680 0.650 0.680 0.600 0.700 428,000 278,160 0.6499 0.680 0.650 0.680 0.600 0.700 428,000 0.6499 3.03%
2024-11-13 0 0.660 0.630 0.660 0.620 0.670 76,000 47,760 0.6284 0.660 0.630 0.660 0.620 0.670 76,000 0.6284 -1.49%
2024-11-12 0 0.670 0.630 0.680 - - 0 0 - 0.670 0.630 0.680 - - 0 - 0.00%
2024-11-11 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2024-11-08 0 0.670 0.640 0.680 0.580 0.680 128,000 80,200 0.6266 0.670 0.640 0.680 0.580 0.680 128,000 0.6266 -1.47%
2024-11-07 0 0.680 0.630 0.680 0.650 0.680 52,000 34,480 0.6631 0.680 0.630 0.680 0.650 0.680 52,000 0.6631 1.49%
2024-11-06 0 0.670 0.630 0.690 0.630 0.670 8,000 5,200 0.6500 0.670 0.630 0.690 0.630 0.670 8,000 0.6500 0.00%
2024-11-05 0 0.670 0.620 0.680 - - 0 0 - 0.670 0.620 0.680 - - 0 - 0.00%
2024-11-04 0 0.670 0.610 0.670 0.630 0.670 64,000 40,600 0.6344 0.670 0.610 0.670 0.630 0.670 64,000 0.6344 0.00%
2024-11-01 0 0.670 0.580 0.680 - - 24,000 15,840 0.6600 0.670 0.580 0.680 - - 24,000 0.6600 0.00%
2024-10-31 0 0.670 0.580 0.680 - - 0 0 - 0.670 0.580 0.680 - - 0 - 0.00%
2024-10-30 0 0.670 0.570 0.680 - - 0 0 - 0.670 0.570 0.680 - - 0 - 0.00%
2024-10-29 0 0.670 0.610 0.680 0.660 0.670 22,826 15,027 0.6583 0.670 0.610 0.680 0.660 0.670 22,826 0.6583 -2.90%
2024-10-28 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2024-10-25 0 0.690 0.670 0.700 0.690 0.690 52,000 35,880 0.6900 0.690 0.670 0.700 0.690 0.690 52,000 0.6900 0.00%
2024-10-24 0 0.690 0.670 0.700 - - 0 0 - 0.690 0.670 0.700 - - 0 - 0.00%
2024-10-23 0 0.690 0.670 0.700 0.690 0.690 100,000 69,000 0.6900 0.690 0.670 0.700 0.690 0.690 100,000 0.6900 -1.43%
2024-10-22 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2024-10-21 0 0.700 0.670 0.750 0.700 0.700 156,000 109,200 0.7000 0.700 0.670 0.750 0.700 0.700 156,000 0.7000 0.00%
2024-10-18 0 0.700 0.670 0.700 0.690 0.700 160,000 111,960 0.6998 0.700 0.670 0.700 0.690 0.700 160,000 0.6998 1.45%
2024-10-17 0 0.690 0.670 0.700 0.660 0.720 860,000 594,600 0.6914 0.690 0.670 0.700 0.660 0.720 860,000 0.6914 -1.43%
2024-10-16 0 0.700 0.670 0.700 0.670 0.750 648,000 456,400 0.7043 0.700 0.670 0.700 0.670 0.750 648,000 0.7043 1.45%
2024-10-15 0 0.690 0.650 0.730 0.690 0.690 4,000 2,760 0.6900 0.690 0.650 0.730 0.690 0.690 4,000 0.6900 -1.43%
2024-10-14 0 0.700 0.650 - 0.690 0.700 104,000 72,760 0.6996 0.700 0.650 - 0.690 0.700 104,000 0.6996 1.45%
2024-10-10 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2024-10-09 0 0.690 0.650 0.710 0.660 0.690 36,000 24,000 0.6667 0.690 0.650 0.710 0.660 0.690 36,000 0.6667 -1.43%
2024-10-08 0 0.700 0.660 0.700 0.660 0.700 16,000 10,840 0.6775 0.700 0.660 0.700 0.660 0.700 16,000 0.6775 -4.11%
2024-10-07 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2024-10-04 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2024-10-03 0 0.730 0.670 0.730 0.700 0.740 20,000 14,320 0.7160 0.730 0.670 0.730 0.700 0.740 20,000 0.7160 4.29%
2024-10-02 0 0.700 0.660 0.690 0.650 0.720 464,000 310,360 0.6689 0.700 0.660 0.690 0.650 0.720 464,000 0.6689 -4.11%
2024-09-30 0 0.730 0.690 0.730 - - 0 0 - 0.730 0.690 0.730 - - 0 - 0.00%
2024-09-27 0 0.730 0.650 0.730 - - 40,000 29,200 0.7300 0.730 0.650 0.730 - - 40,000 0.7300 -1.35%
2024-09-26 0 0.740 0.650 0.740 - - 0 0 - 0.740 0.650 0.740 - - 0 - 0.00%
2024-09-25 0 0.740 0.680 0.740 - - 0 0 - 0.740 0.680 0.740 - - 0 - 0.00%
2024-09-24 0 0.740 0.680 0.740 0.730 0.750 8,000 5,920 0.7400 0.740 0.680 0.740 0.730 0.750 8,000 0.7400 4.23%
2024-09-23 0 0.710 0.660 0.730 - - 0 0 - 0.710 0.660 0.730 - - 0 - 0.00%
2024-09-20 0 0.710 0.660 0.750 - - 0 0 - 0.710 0.660 0.750 - - 0 - 0.00%
2024-09-19 0 0.710 0.650 0.700 0.650 0.710 44,000 29,400 0.6682 0.710 0.650 0.700 0.650 0.710 44,000 0.6682 2.90%
2024-09-17 0 0.690 0.670 0.700 0.650 0.690 12,000 8,120 0.6767 0.690 0.670 0.700 0.650 0.690 12,000 0.6767 1.47%
2024-09-16 0 0.680 0.650 0.700 - - 0 0 - 0.680 0.650 0.700 - - 0 - 0.00%
2024-09-13 0 0.680 0.650 0.700 - - 0 0 - 0.680 0.650 0.700 - - 0 - 0.00%
2024-09-12 0 0.680 0.650 0.690 - - 0 0 - 0.680 0.650 0.690 - - 0 - 0.00%
2024-09-11 0 0.680 0.650 0.690 0.650 0.680 20,000 13,480 0.6740 0.680 0.650 0.690 0.650 0.680 20,000 0.6740 -1.45%
2024-09-10 0 0.690 0.660 0.690 0.670 0.690 12,000 8,160 0.6800 0.690 0.660 0.690 0.670 0.690 12,000 0.6800 0.00%
2024-09-09 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2024-09-05 0 0.690 0.640 0.700 0.640 0.690 28,000 18,800 0.6714 0.690 0.640 0.700 0.640 0.690 28,000 0.6714 0.00%
2024-09-04 0 0.690 0.630 0.700 - - 0 0 - 0.690 0.630 0.700 - - 0 - 0.00%
2024-09-03 0 0.690 0.650 0.690 0.630 0.690 80,000 52,160 0.6520 0.690 0.650 0.690 0.630 0.690 80,000 0.6520 -1.43%
2024-09-02 0 0.700 0.670 0.700 0.670 0.710 112,000 76,800 0.6857 0.700 0.670 0.700 0.670 0.710 112,000 0.6857 -1.41%
2024-08-30 0 0.710 0.630 - - - 0 0 - 0.710 0.630 - - - 0 - 0.00%
2024-08-29 0 0.710 0.630 - - - 0 0 - 0.710 0.630 - - - 0 - 0.00%
2024-08-28 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2024-08-27 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2024-08-26 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2024-08-23 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2024-08-22 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2024-08-21 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2024-08-20 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2024-08-19 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2024-08-16 0 0.710 0.630 0.720 - - 0 0 - 0.710 0.630 0.720 - - 0 - 0.00%
2024-08-15 0 0.710 0.630 0.720 - - 0 0 - 0.710 0.630 0.720 - - 0 - 0.00%
2024-08-14 0 0.710 0.630 0.720 - - 0 0 - 0.710 0.630 0.720 - - 0 - 0.00%
2024-08-13 0 0.710 0.630 0.720 - - 0 0 - 0.710 0.630 0.720 - - 0 - 0.00%
2024-08-12 0 0.710 0.630 0.720 0.710 0.710 40,000 28,400 0.7100 0.710 0.630 0.720 0.710 0.710 40,000 0.7100 -1.39%
2024-08-09 0 0.720 0.660 0.720 0.610 0.720 32,000 21,880 0.6838 0.720 0.660 0.720 0.610 0.720 32,000 0.6838 0.00%
2024-08-08 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2024-08-07 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2024-08-06 0 0.720 0.660 0.740 0.720 0.720 24,000 17,280 0.7200 0.720 0.660 0.740 0.720 0.720 24,000 0.7200 0.00%
2024-08-05 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - -1.37%
2024-08-02 0 0.730 0.660 - 0.730 0.730 136,000 99,280 0.7300 0.730 0.660 - 0.730 0.730 136,000 0.7300 1.39%
2024-08-01 0 0.720 0.660 - - - 0 0 - 0.720 0.660 - - - 0 - 0.00%
2024-07-31 0 0.720 0.660 0.750 - - 0 0 - 0.720 0.660 0.750 - - 0 - 0.00%
2024-07-30 0 0.720 0.660 0.740 - - 0 0 - 0.720 0.660 0.740 - - 0 - 0.00%
2024-07-29 0 0.720 0.660 0.740 - - 0 0 - 0.720 0.660 0.740 - - 0 - 0.00%
2024-07-26 0 0.720 0.660 - - - 0 0 - 0.720 0.660 - - - 0 - 0.00%
2024-07-25 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - -1.37%
2024-07-24 0 0.730 0.660 - - - 0 0 - 0.730 0.660 - - - 0 - 0.00%
2024-07-23 0 0.730 0.650 - - - 0 0 - 0.730 0.650 - - - 0 - 0.00%
2024-07-22 0 0.730 0.700 0.730 0.640 0.740 24,000 16,800 0.7000 0.730 0.700 0.730 0.640 0.740 24,000 0.7000 0.00%
2024-07-19 0 0.730 0.630 - - - 0 0 - 0.730 0.630 - - - 0 - 0.00%
2024-07-18 0 0.730 0.630 0.740 - - 0 0 - 0.730 0.630 0.740 - - 0 - 0.00%
2024-07-17 0 0.730 0.630 0.740 - - 0 0 - 0.730 0.630 0.740 - - 0 - 0.00%
2024-07-16 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2024-07-15 0 0.730 0.650 0.740 - - 0 0 - 0.730 0.650 0.740 - - 0 - 0.00%
2024-07-12 0 0.730 0.640 0.740 - - 0 0 - 0.730 0.640 0.740 - - 0 - 0.00%
2024-07-11 0 0.730 0.630 0.740 - - 0 0 - 0.730 0.630 0.740 - - 0 - 0.00%
2024-07-10 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2024-07-09 0 0.730 0.630 0.740 - - 0 0 - 0.730 0.630 0.740 - - 0 - 0.00%
2024-07-08 0 0.730 0.660 0.740 - - 0 0 - 0.730 0.660 0.740 - - 0 - 0.00%
2024-07-05 0 0.730 0.650 0.740 - - 0 0 - 0.730 0.650 0.740 - - 0 - 0.00%
2024-07-04 0 0.730 0.640 0.740 0.750 0.750 32,000 24,000 0.7500 0.730 0.640 0.740 0.750 0.750 32,000 0.7500 0.00%
2024-07-03 0 0.730 0.630 0.740 0.740 0.740 32,000 23,680 0.7400 0.730 0.630 0.740 0.740 0.740 32,000 0.7400 0.00%
2024-07-02 0 0.730 0.660 0.740 0.740 0.740 168,000 124,320 0.7400 0.730 0.660 0.740 0.740 0.740 168,000 0.7400 0.00%
2024-06-28 0 0.730 0.660 0.740 - - 0 0 - 0.730 0.660 0.740 - - 0 - 0.00%
2024-06-27 0 0.730 0.630 0.740 - - 0 0 - 0.730 0.630 0.740 - - 0 - 0.00%
2024-06-26 0 0.730 0.630 0.740 - - 0 0 - 0.730 0.630 0.740 - - 0 - 0.00%
2024-06-25 0 0.730 0.630 0.740 - - 0 0 - 0.730 0.630 0.740 - - 0 - 0.00%
2024-06-24 0 0.730 0.650 0.740 0.710 0.740 296,000 216,160 0.7303 0.730 0.650 0.740 0.710 0.740 296,000 0.7303 0.00%
2024-06-21 0 0.730 0.660 0.730 0.730 0.730 176,000 128,480 0.7300 0.730 0.660 0.730 0.730 0.730 176,000 0.7300 -2.67%
2024-06-20 0 0.750 0.690 0.780 0.700 0.750 280,000 201,920 0.7211 0.750 0.690 0.780 0.700 0.750 280,000 0.7211 7.14%
2024-06-19 0 0.700 0.700 0.760 0.660 0.660 28,000 18,480 0.6600 0.700 0.700 0.760 0.660 0.660 28,000 0.6600 -2.78%
2024-06-18 0 0.720 0.650 0.740 - - 0 0 - 0.720 0.650 0.740 - - 0 - 0.00%
2024-06-17 0 0.720 0.630 0.740 - - 0 0 - 0.720 0.630 0.740 - - 0 - 0.00%
2024-06-14 0 0.720 0.630 - - - 0 0 - 0.720 0.630 - - - 0 - 0.00%
2024-06-13 0 0.720 0.630 0.800 - - 0 0 - 0.720 0.630 0.800 - - 0 - 0.00%
2024-06-12 0 0.720 0.630 0.750 - - 0 0 - 0.720 0.630 0.750 - - 0 - 0.00%
2024-06-11 0 0.720 0.630 0.760 0.720 0.720 8,000 5,760 0.7200 0.720 0.630 0.760 0.720 0.720 8,000 0.7200 0.00%
2024-06-07 0 0.720 0.640 0.720 - - 0 0 - 0.720 0.640 0.720 - - 0 - 0.00%
2024-06-06 0 0.720 0.700 0.760 0.700 0.760 476,000 348,720 0.7326 0.720 0.700 0.760 0.700 0.760 476,000 0.7326 -7.69%
2024-06-05 0 0.780 0.630 0.780 - - 0 0 - 0.780 0.630 0.780 - - 0 - 0.00%
2024-06-04 0 0.780 0.670 0.780 - - 0 0 - 0.780 0.670 0.780 - - 0 - 0.00%
2024-06-03 0 0.780 0.670 0.780 - - 0 0 - 0.780 0.670 0.780 - - 0 - 0.00%
2024-05-31 0 0.780 0.630 0.790 0.720 0.780 52,000 37,680 0.7246 0.780 0.630 0.790 0.720 0.780 52,000 0.7246 8.33%
2024-05-30 0 0.720 0.670 0.720 - - 0 0 - 0.720 0.670 0.720 - - 0 - 0.00%
2024-05-29 0 0.720 0.620 0.720 0.720 0.730 116,000 83,680 0.7214 0.720 0.620 0.720 0.720 0.730 116,000 0.7214 0.00%
2024-05-28 0 0.720 0.700 0.730 0.700 0.730 24,000 17,000 0.7083 0.720 0.700 0.730 0.700 0.730 24,000 0.7083 -6.49%
2024-05-27 0 0.770 0.730 0.790 - - 0 0 - 0.770 0.730 0.790 - - 0 - 0.00%
2024-05-24 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - -2.53%
2024-05-23 0 0.790 0.750 0.790 0.790 0.800 132,000 105,480 0.7991 0.790 0.750 0.790 0.790 0.800 132,000 0.7991 0.00%
2024-05-22 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - 0.00%
2024-05-21 0 0.790 0.750 0.790 - - 32,000 25,280 0.7900 0.790 0.750 0.790 - - 32,000 0.7900 -1.25%
2024-05-20 0 0.800 0.770 0.810 0.760 0.800 104,000 82,360 0.7919 0.800 0.770 0.810 0.760 0.800 104,000 0.7919 -3.61%
2024-05-17 0 0.830 0.760 0.830 - - 0 0 - 0.830 0.760 0.830 - - 0 - 0.00%
2024-05-16 0 0.830 0.780 0.830 - - 0 0 - 0.830 0.780 0.830 - - 0 - -2.35%
2024-05-14 0 0.850 0.730 0.850 0.830 0.860 8,000 6,760 0.8450 0.850 0.730 0.850 0.830 0.860 8,000 0.8450 7.59%
2024-05-13 0 0.790 0.720 0.810 - - 0 0 - 0.790 0.720 0.810 - - 0 - 0.00%
2024-05-10 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - -1.25%
2024-05-09 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2024-05-08 0 0.800 0.740 0.800 - - 0 0 - 0.800 0.740 0.800 - - 0 - -1.23%
2024-05-07 0 0.810 0.730 0.810 - - 0 0 - 0.810 0.730 0.810 - - 0 - 0.00%
2024-05-06 0 0.810 0.740 0.810 - - 0 0 - 0.810 0.740 0.810 - - 0 - 0.00%
2024-05-03 0 0.810 0.740 0.810 - - 0 0 - 0.810 0.740 0.810 - - 0 - 0.00%
2024-05-02 0 0.810 0.780 0.830 0.810 0.860 404,000 345,080 0.8542 0.810 0.780 0.830 0.810 0.860 404,000 0.8542 -3.57%
2024-04-30 0 0.840 0.810 0.880 - - 0 0 - 0.840 0.810 0.880 - - 0 - 0.00%
2024-04-29 0 0.840 0.810 0.840 - - 0 0 - 0.840 0.810 0.840 - - 0 - 0.00%
2024-04-26 0 0.840 0.810 0.840 - - 0 0 - 0.840 0.810 0.840 - - 0 - 0.00%
2024-04-25 0 0.840 0.810 0.840 - - 0 0 - 0.840 0.810 0.840 - - 0 - 0.00%
2024-04-24 0 0.840 0.810 0.840 0.820 0.870 648,000 551,880 0.8517 0.840 0.810 0.840 0.820 0.870 648,000 0.8517 -3.45%
2024-04-23 0 0.870 0.810 0.880 0.870 0.870 144,000 125,280 0.8700 0.870 0.810 0.880 0.870 0.870 144,000 0.8700 0.00%
2024-04-22 0 0.870 0.820 0.880 - - 0 0 - 0.870 0.820 0.880 - - 0 - 0.00%
2024-04-19 0 0.870 0.810 0.890 - - 0 0 - 0.870 0.810 0.890 - - 0 - 0.00%
2024-04-18 0 0.870 0.810 - 0.840 0.870 120,000 102,600 0.8550 0.870 0.810 - 0.840 0.870 120,000 0.8550 1.16%
2024-04-17 0 0.860 0.810 0.880 0.860 0.860 264,000 227,040 0.8600 0.860 0.810 0.880 0.860 0.860 264,000 0.8600 3.61%
2024-04-16 0 0.830 0.810 0.870 0.830 0.860 712,000 599,040 0.8413 0.830 0.810 0.870 0.830 0.860 712,000 0.8413 0.00%
2024-04-15 0 0.830 0.750 0.850 0.810 0.840 912,000 758,560 0.8318 0.830 0.750 0.850 0.810 0.840 912,000 0.8318 1.22%
2024-04-12 0 0.820 0.780 0.820 0.790 0.840 1,168,000 951,840 0.8149 0.820 0.780 0.820 0.790 0.840 1,168,000 0.8149 -2.38%
2024-04-11 0 0.840 0.790 0.840 0.830 0.860 1,188,000 1,005,240 0.8462 0.840 0.790 0.840 0.830 0.860 1,188,000 0.8462 -2.33%
2024-04-10 0 0.860 0.830 0.870 0.820 0.860 1,156,000 982,960 0.8503 0.860 0.830 0.870 0.820 0.860 1,156,000 0.8503 0.00%
2024-04-09 0 0.860 0.830 0.870 0.860 0.870 1,200,000 1,035,880 0.8632 0.860 0.830 0.870 0.860 0.870 1,200,000 0.8632 -1.15%
2024-04-08 0 0.870 0.830 0.880 0.850 0.900 1,084,000 960,480 0.8861 0.870 0.830 0.880 0.850 0.900 1,084,000 0.8861 0.00%
2024-04-05 0 0.870 0.870 0.880 0.830 0.880 1,160,000 989,280 0.8528 0.870 0.870 0.880 0.830 0.880 1,160,000 0.8528 0.00%
2024-04-03 0 0.870 0.860 0.880 0.870 0.870 1,140,000 991,800 0.8700 0.870 0.860 0.880 0.870 0.870 1,140,000 0.8700 -1.14%
2024-04-02 0 0.880 0.860 0.880 0.860 0.920 1,300,000 1,160,560 0.8927 0.880 0.860 0.880 0.860 0.920 1,300,000 0.8927 0.00%
2024-03-28 0 0.880 0.850 0.880 0.870 0.890 1,148,000 1,013,360 0.8827 0.880 0.850 0.880 0.870 0.890 1,148,000 0.8827 1.15%
2024-03-27 0 0.870 0.820 0.880 0.850 0.890 1,156,000 1,007,280 0.8713 0.870 0.820 0.880 0.850 0.890 1,156,000 0.8713 -2.25%
2024-03-26 0 0.890 0.840 0.890 0.860 0.900 1,140,000 1,006,680 0.8831 0.890 0.840 0.890 0.860 0.900 1,140,000 0.8831 3.49%
2024-03-25 0 0.860 0.820 0.870 0.850 0.890 1,172,000 1,017,440 0.8681 0.860 0.820 0.870 0.850 0.890 1,172,000 0.8681 -2.27%
2024-03-22 0 0.880 0.840 0.890 0.850 0.880 1,160,000 1,006,200 0.8674 0.880 0.840 0.890 0.850 0.880 1,160,000 0.8674 0.00%
2024-03-21 0 0.880 0.810 0.890 0.850 0.900 1,144,000 1,004,960 0.8785 0.880 0.810 0.890 0.850 0.900 1,144,000 0.8785 0.00%
2024-03-20 0 0.880 0.810 0.880 0.800 0.880 1,240,000 1,071,480 0.8641 0.880 0.810 0.880 0.800 0.880 1,240,000 0.8641 -1.12%
2024-03-19 0 0.890 0.840 0.890 0.870 0.910 1,076,000 959,320 0.8916 0.890 0.840 0.890 0.870 0.910 1,076,000 0.8916 -2.20%
2024-03-18 0 0.910 0.860 0.920 0.890 0.910 1,164,000 1,053,080 0.9047 0.910 0.860 0.920 0.890 0.910 1,164,000 0.9047 -2.15%
2024-03-15 0 0.930 0.860 0.940 0.920 0.940 1,172,000 1,097,280 0.9362 0.930 0.860 0.940 0.920 0.940 1,172,000 0.9362 1.09%
2024-03-14 0 0.920 0.830 0.920 0.910 0.920 1,172,000 1,074,040 0.9164 0.920 0.830 0.920 0.910 0.920 1,172,000 0.9164 2.22%
2024-03-13 0 0.900 0.840 0.910 0.870 0.900 1,348,000 1,184,360 0.8786 0.900 0.840 0.910 0.870 0.900 1,348,000 0.8786 2.27%
2024-03-12 0 0.880 0.810 0.890 0.880 0.880 1,152,000 1,013,760 0.8800 0.880 0.810 0.890 0.880 0.880 1,152,000 0.8800 0.00%
2024-03-11 0 0.880 0.810 0.890 0.880 0.880 1,164,000 1,024,320 0.8800 0.880 0.810 0.890 0.880 0.880 1,164,000 0.8800 0.00%
2024-03-08 0 0.880 0.840 0.880 0.880 0.880 1,168,000 1,027,840 0.8800 0.880 0.840 0.880 0.880 0.880 1,168,000 0.8800 -1.12%
2024-03-07 0 0.890 0.840 0.900 0.890 0.890 1,060,000 943,400 0.8900 0.890 0.840 0.900 0.890 0.890 1,060,000 0.8900 -2.20%
2024-03-06 0 0.910 0.840 0.920 0.900 0.910 1,084,000 983,520 0.9073 0.910 0.840 0.920 0.900 0.910 1,084,000 0.9073 0.00%
2024-03-05 0 0.910 0.830 0.920 0.900 0.920 1,160,000 1,059,240 0.9131 0.910 0.830 0.920 0.900 0.920 1,160,000 0.9131 1.11%
2024-03-04 0 0.900 0.810 0.910 0.850 0.900 1,132,000 980,040 0.8658 0.900 0.810 0.910 0.850 0.900 1,132,000 0.8658 2.27%
2024-03-01 0 0.880 0.840 0.890 0.880 0.890 1,160,000 1,027,360 0.8857 0.880 0.840 0.890 0.880 0.890 1,160,000 0.8857 -3.30%
2024-02-29 0 0.910 0.850 0.910 0.870 0.910 1,180,000 1,059,720 0.8981 0.910 0.850 0.910 0.870 0.910 1,180,000 0.8981 1.11%
2024-02-28 0 0.900 0.830 0.910 0.860 0.900 1,232,000 1,089,360 0.8842 0.900 0.830 0.910 0.860 0.900 1,232,000 0.8842 0.00%
2024-02-27 0 0.900 0.830 0.910 0.890 0.900 1,196,000 1,075,400 0.8992 0.900 0.830 0.910 0.890 0.900 1,196,000 0.8992 0.00%
2024-02-26 0 0.900 0.860 0.900 0.870 0.900 1,104,000 981,960 0.8895 0.900 0.860 0.900 0.870 0.900 1,104,000 0.8895 1.12%
2024-02-23 0 0.890 0.860 0.900 0.860 0.900 1,196,000 1,057,240 0.8840 0.890 0.860 0.900 0.860 0.900 1,196,000 0.8840 0.00%
2024-02-22 0 0.890 0.830 0.890 0.860 0.890 1,220,000 1,079,000 0.8844 0.890 0.830 0.890 0.860 0.890 1,220,000 0.8844 -1.11%
2024-02-21 0 0.900 0.820 0.900 0.850 0.940 1,128,000 1,017,680 0.9022 0.900 0.820 0.900 0.850 0.940 1,128,000 0.9022 2.27%
2024-02-20 0 0.880 0.830 0.880 0.840 0.880 1,132,000 977,720 0.8637 0.880 0.830 0.880 0.840 0.880 1,132,000 0.8637 2.33%
2024-02-19 0 0.860 0.800 0.860 0.800 0.870 1,872,000 1,569,560 0.8384 0.860 0.800 0.860 0.800 0.870 1,872,000 0.8384 -2.27%
2024-02-16 0 0.880 0.820 0.880 0.860 0.910 1,168,000 1,024,760 0.8774 0.880 0.820 0.880 0.860 0.910 1,168,000 0.8774 -1.12%
2024-02-15 0 0.890 0.870 0.900 0.880 0.930 1,128,000 1,027,640 0.9110 0.890 0.870 0.900 0.880 0.930 1,128,000 0.9110 -3.26%
2024-02-14 0 0.920 0.850 0.940 0.890 0.930 1,140,000 1,049,280 0.9204 0.920 0.850 0.940 0.890 0.930 1,140,000 0.9204 2.22%
2024-02-09 0 0.900 0.810 0.910 0.870 0.900 1,156,000 1,015,240 0.8782 0.900 0.810 0.910 0.870 0.900 1,156,000 0.8782 2.27%
2024-02-08 0 0.880 0.820 0.890 0.880 0.880 1,172,000 1,031,360 0.8800 0.880 0.820 0.890 0.880 0.880 1,172,000 0.8800 -1.12%
2024-02-07 0 0.890 0.830 0.900 0.870 0.910 1,188,000 1,054,360 0.8875 0.890 0.830 0.900 0.870 0.910 1,188,000 0.8875 -3.26%
2024-02-06 0 0.920 0.850 0.930 0.880 0.920 1,272,000 1,150,920 0.9048 0.920 0.850 0.930 0.880 0.920 1,272,000 0.9048 0.00%
2024-02-05 0 0.920 0.840 0.920 0.860 0.920 1,108,000 978,800 0.8834 0.920 0.840 0.920 0.860 0.920 1,108,000 0.8834 1.10%
2024-02-02 0 0.910 0.820 0.910 0.860 0.910 1,056,000 944,760 0.8947 0.910 0.820 0.910 0.860 0.910 1,056,000 0.8947 3.41%
2024-02-01 0 0.880 0.830 0.890 0.850 0.890 1,280,000 1,116,400 0.8722 0.880 0.830 0.890 0.850 0.890 1,280,000 0.8722 2.33%
2024-01-31 0 0.860 0.830 0.870 0.860 0.890 1,140,000 997,440 0.8749 0.860 0.830 0.870 0.860 0.890 1,140,000 0.8749 -1.15%
2024-01-30 0 0.870 0.820 0.870 0.830 0.880 1,260,000 1,080,960 0.8579 0.870 0.820 0.870 0.830 0.880 1,260,000 0.8579 0.00%
2024-01-29 0 0.870 0.790 0.880 0.860 0.880 1,184,000 1,029,920 0.8699 0.870 0.790 0.880 0.860 0.880 1,184,000 0.8699 0.00%
2024-01-26 0 0.870 0.810 0.880 0.800 0.940 1,412,000 1,274,320 0.9025 0.870 0.810 0.880 0.800 0.940 1,412,000 0.9025 -7.45%
2024-01-25 0 0.940 0.900 0.950 0.930 0.950 1,080,000 1,015,360 0.9401 0.940 0.900 0.950 0.930 0.950 1,080,000 0.9401 -1.05%
2024-01-24 0 0.950 0.900 0.960 0.950 0.950 1,056,000 1,003,200 0.9500 0.950 0.900 0.960 0.950 0.950 1,056,000 0.9500 1.06%
2024-01-23 0 0.940 0.910 0.950 0.920 0.950 1,132,000 1,066,160 0.9418 0.940 0.910 0.950 0.920 0.950 1,132,000 0.9418 0.00%
2024-01-22 0 0.940 0.910 0.950 0.940 0.950 1,060,000 1,004,160 0.9473 0.940 0.910 0.950 0.940 0.950 1,060,000 0.9473 -2.08%
2024-01-19 0 0.960 0.890 0.960 0.900 0.960 1,252,000 1,172,880 0.9368 0.960 0.890 0.960 0.900 0.960 1,252,000 0.9368 1.05%
2024-01-18 0 0.950 0.920 0.960 0.930 1.010 1,064,000 1,042,840 0.9801 0.950 0.920 0.960 0.930 1.010 1,064,000 0.9801 -4.04%
2024-01-17 0 0.990 0.930 1.000 0.950 0.990 1,104,000 1,078,920 0.9773 0.990 0.930 1.000 0.950 0.990 1,104,000 0.9773 0.00%
2024-01-16 0 0.990 0.930 1.000 0.950 1.020 1,020,000 1,013,880 0.9940 0.990 0.930 1.000 0.950 1.020 1,020,000 0.9940 4.21%
2024-01-15 0 0.950 0.910 0.950 0.930 0.960 1,068,000 1,011,800 0.9474 0.950 0.910 0.950 0.930 0.960 1,068,000 0.9474 0.00%
2024-01-12 0 0.950 0.920 0.970 0.930 1.020 1,048,000 1,031,760 0.9845 0.950 0.920 0.970 0.930 1.020 1,048,000 0.9845 -4.04%
2024-01-11 0 0.990 0.920 1.010 0.950 0.990 1,112,000 1,085,920 0.9765 0.990 0.920 1.010 0.950 0.990 1,112,000 0.9765 2.06%
2024-01-10 0 0.970 0.910 0.980 0.950 0.990 1,068,000 1,033,240 0.9675 0.970 0.910 0.980 0.950 0.990 1,068,000 0.9675 -3.00%
2024-01-09 0 1.000 0.960 1.010 0.970 1.000 1,004,000 992,200 0.9882 1.000 0.960 1.010 0.970 1.000 1,004,000 0.9882 0.00%
2024-01-08 0 1.000 0.970 1.050 0.970 1.000 1,348,000 1,326,920 0.9844 1.000 0.970 1.050 0.970 1.000 1,348,000 0.9844 0.00%
2024-01-05 0 1.000 0.870 1.000 0.900 1.000 1,412,000 1,294,480 0.9168 1.000 0.870 1.000 0.900 1.000 1,412,000 0.9168 8.70%
2024-01-04 0 0.920 0.880 0.920 0.880 0.940 1,328,000 1,221,560 0.9198 0.920 0.880 0.920 0.880 0.940 1,328,000 0.9198 -3.16%
2024-01-03 0 0.950 0.920 0.950 0.950 0.960 1,388,000 1,319,200 0.9504 0.950 0.920 0.950 0.950 0.960 1,388,000 0.9504 1.06%
2024-01-02 0 0.940 0.940 1.000 0.940 1.090 1,592,000 1,651,240 1.0372 0.940 0.940 1.000 0.940 1.090 1,592,000 1.0372 -13.76%
2023-12-29 0 1.090 1.060 1.090 1.010 1.110 5,324,000 5,617,920 1.0552 1.090 1.060 1.090 1.010 1.110 5,324,000 1.0552 4.81%
2023-12-28 0 1.040 1.010 1.090 0.930 1.070 4,576,000 4,382,840 0.9578 1.040 1.010 1.090 0.930 1.070 4,576,000 0.9578 13.04%
2023-12-27 0 0.920 0.920 0.950 0.920 0.990 3,108,000 2,991,120 0.9624 0.920 0.920 0.950 0.920 0.990 3,108,000 0.9624 -5.15%
2023-12-22 0 0.970 0.980 0.990 0.960 1.020 4,476,000 4,441,520 0.9923 0.970 0.980 0.990 0.960 1.020 4,476,000 0.9923 -2.02%
2023-12-21 0 0.990 0.990 1.010 0.980 1.060 5,320,000 5,464,920 1.0272 0.990 0.990 1.010 0.980 1.060 5,320,000 1.0272 -1.00%
2023-12-20 0 1.000 1.000 1.030 0.950 1.020 2,484,000 2,469,960 0.9943 1.000 1.000 1.030 0.950 1.020 2,484,000 0.9943 8.70%
2023-12-19 0 0.920 0.900 0.990 0.850 0.940 1,496,000 1,315,480 0.8793 0.920 0.900 0.990 0.850 0.940 1,496,000 0.8793 8.24%
2023-12-18 0 0.850 0.830 0.890 0.820 0.870 1,244,000 1,055,520 0.8485 0.850 0.830 0.890 0.820 0.870 1,244,000 0.8485 1.19%
2023-12-15 0 0.840 0.820 0.850 0.720 0.850 1,880,000 1,476,840 0.7856 0.840 0.820 0.850 0.720 0.850 1,880,000 0.7856 16.67%
2023-12-14 0 0.720 0.650 0.720 0.720 0.720 4,000 2,880 0.7200 0.720 0.650 0.720 0.720 0.720 4,000 0.7200 0.00%
2023-12-13 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2023-12-12 0 0.720 0.600 0.720 0.720 0.730 8,000 5,800 0.7250 0.720 0.600 0.720 0.720 0.730 8,000 0.7250 12.50%
2023-12-11 0 0.640 0.540 0.650 - - 0 0 - 0.640 0.540 0.650 - - 0 - 0.00%
2023-12-08 0 0.640 0.620 0.650 0.640 0.740 24,000 15,840 0.6600 0.640 0.620 0.650 0.640 0.740 24,000 0.6600 -1.54%
2023-12-07 0 0.650 0.610 0.650 0.650 0.650 24,000 15,600 0.6500 0.650 0.610 0.650 0.650 0.650 24,000 0.6500 0.00%
2023-12-06 0 0.650 0.610 0.650 0.750 0.750 4,000 3,000 0.7500 0.650 0.610 0.650 0.750 0.750 4,000 0.7500 -10.96%
2023-12-05 0 0.730 0.590 0.730 - - 0 0 - 0.730 0.590 0.730 - - 0 - -3.95%
2023-12-04 0 0.760 0.570 0.760 0.760 0.760 4,000 3,040 0.7600 0.760 0.570 0.760 0.760 0.760 4,000 0.7600 18.75%
2023-12-01 0 0.640 0.570 0.640 - - 0 0 - 0.640 0.570 0.640 - - 0 - 0.00%
2023-11-30 0 0.640 0.580 0.650 0.570 0.640 15,000 8,860 0.5907 0.640 0.580 0.650 0.570 0.640 15,000 0.5907 -1.54%
2023-11-29 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2023-11-28 0 0.650 0.560 0.650 0.650 0.660 44,000 28,760 0.6536 0.650 0.560 0.650 0.650 0.660 44,000 0.6536 -5.80%
2023-11-27 0 0.690 0.640 0.690 - - 0 0 - 0.690 0.640 0.690 - - 0 - 0.00%
2023-11-24 0 0.690 0.640 0.790 - - 0 0 - 0.690 0.640 0.790 - - 0 - 0.00%
2023-11-23 0 0.690 0.640 0.690 - - 0 0 - 0.690 0.640 0.690 - - 0 - 0.00%
2023-11-22 0 0.690 0.640 0.690 - - 0 0 - 0.690 0.640 0.690 - - 0 - 0.00%
2023-11-21 0 0.690 0.640 0.690 0.690 0.690 4,000 2,760 0.6900 0.690 0.640 0.690 0.690 0.690 4,000 0.6900 0.00%
2023-11-20 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2023-11-17 0 0.690 0.650 0.750 - - 0 0 - 0.690 0.650 0.750 - - 0 - 0.00%
2023-11-16 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2023-11-15 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2023-11-14 0 0.690 0.640 0.690 - - 400 244 0.6100 0.690 0.640 0.690 - - 400 0.6100 0.00%
2023-11-13 0 0.690 0.660 0.690 0.630 0.690 8,000 5,280 0.6600 0.690 0.660 0.690 0.630 0.690 8,000 0.6600 1.47%
2023-11-10 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - -1.45%
2023-11-09 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - -1.43%
2023-11-08 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2023-11-07 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2023-11-06 0 0.700 0.650 0.700 0.700 0.710 56,000 39,520 0.7057 0.700 0.650 0.700 0.700 0.710 56,000 0.7057 -1.41%
2023-11-03 0 0.710 0.640 0.710 0.710 0.710 4,000 2,840 0.7100 0.710 0.640 0.710 0.710 0.710 4,000 0.7100 0.00%
2023-11-02 0 0.710 0.610 0.710 - - 0 0 - 0.710 0.610 0.710 - - 0 - 0.00%
2023-11-01 0 0.710 0.650 0.800 - - 0 0 - 0.710 0.650 0.800 - - 0 - 0.00%
2023-10-31 0 0.710 0.650 0.710 0.710 0.710 8,000 5,680 0.7100 0.710 0.650 0.710 0.710 0.710 8,000 0.7100 -2.74%
2023-10-30 0 0.730 0.660 0.850 - - 0 0 - 0.730 0.660 0.850 - - 0 - 0.00%
2023-10-27 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2023-10-26 0 0.730 0.630 0.800 0.730 0.730 4,000 2,920 0.7300 0.730 0.630 0.800 0.730 0.730 4,000 0.7300 7.35%
2023-10-25 0 0.680 0.630 0.690 0.680 0.680 8,000 5,440 0.6800 0.680 0.630 0.690 0.680 0.680 8,000 0.6800 -4.23%
2023-10-24 0 0.710 0.650 0.710 - - 0 0 - 0.710 0.650 0.710 - - 0 - 0.00%
2023-10-20 0 0.710 0.630 0.720 0.730 0.730 4,000 2,920 0.7300 0.710 0.630 0.720 0.730 0.730 4,000 0.7300 4.41%
2023-10-19 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - -2.86%
2023-10-18 0 0.700 0.630 0.730 - - 0 0 - 0.700 0.630 0.730 - - 0 - 0.00%
2023-10-17 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - -1.41%
2023-10-16 0 0.710 0.670 0.700 - - 0 0 - 0.710 0.670 0.700 - - 0 - 0.00%
2023-10-13 0 0.710 0.640 0.740 - - 0 0 - 0.710 0.640 0.740 - - 0 - 0.00%
2023-10-12 0 0.710 0.650 0.710 - - 0 0 - 0.710 0.650 0.710 - - 0 - -1.39%
2023-10-11 0 0.720 0.670 0.750 - - 0 0 - 0.720 0.670 0.750 - - 0 - 0.00%
2023-10-10 0 0.720 0.690 0.720 0.660 0.750 108,000 76,000 0.7037 0.720 0.690 0.720 0.660 0.750 108,000 0.7037 -6.49%
2023-10-09 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - -1.28%
2023-10-06 0 0.780 0.710 0.810 - - 0 0 - 0.780 0.710 0.810 - - 0 - 0.00%
2023-10-05 0 0.780 0.710 0.810 - - 0 0 - 0.780 0.710 0.810 - - 0 - 0.00%
2023-10-04 0 0.780 0.730 0.810 - - 0 0 - 0.780 0.730 0.810 - - 0 - 0.00%
2023-10-03 0 0.780 0.710 0.810 - - 0 0 - 0.780 0.710 0.810 - - 0 - 0.00%
2023-09-29 0 0.780 0.710 0.820 - - 0 0 - 0.780 0.710 0.820 - - 0 - 0.00%
2023-09-28 0 0.780 0.710 0.830 - - 0 0 - 0.780 0.710 0.830 - - 0 - 0.00%
2023-09-27 0 0.780 0.720 0.790 - - 0 0 - 0.780 0.720 0.790 - - 0 - -1.27%
2023-09-26 0 0.790 0.730 0.800 - - 0 0 - 0.790 0.730 0.800 - - 0 - -1.25%
2023-09-25 0 0.800 0.700 0.830 - - 0 0 - 0.800 0.700 0.830 - - 0 - 0.00%
2023-09-22 0 0.800 0.730 0.830 - - 0 0 - 0.800 0.730 0.830 - - 0 - 0.00%
2023-09-21 0 0.800 0.730 0.830 - - 0 0 - 0.800 0.730 0.830 - - 0 - 0.00%
2023-09-20 0 0.800 0.730 0.830 - - 0 0 - 0.800 0.730 0.830 - - 0 - 0.00%
2023-09-19 0 0.800 0.730 0.830 - - 0 0 - 0.800 0.730 0.830 - - 0 - 0.00%
2023-09-18 0 0.800 0.700 0.810 - - 0 0 - 0.800 0.700 0.810 - - 0 - -1.23%
2023-09-15 0 0.810 0.790 0.810 - - 0 0 - 0.810 0.790 0.810 - - 0 - 0.00%
2023-09-14 0 0.810 0.740 0.840 - - 0 0 - 0.810 0.740 0.840 - - 0 - 0.00%
2023-09-13 0 0.810 0.740 0.840 - - 0 0 - 0.810 0.740 0.840 - - 0 - 0.00%
2023-09-12 0 0.810 0.760 0.810 - - 4,000 3,240 0.8100 0.810 0.760 0.810 - - 4,000 0.8100 -1.22%
2023-09-11 0 0.820 0.810 0.860 - - 0 0 - 0.820 0.810 0.860 - - 0 - 0.00%
2023-09-07 0 0.820 0.810 0.850 0.820 0.820 8,000 6,560 0.8200 0.820 0.810 0.850 0.820 0.820 8,000 0.8200 -3.53%
2023-09-06 0 0.850 0.820 0.870 0.810 0.850 8,000 6,640 0.8300 0.850 0.820 0.870 0.810 0.850 8,000 0.8300 0.00%
2023-09-05 0 0.850 0.810 0.850 - - 0 0 - 0.850 0.810 0.850 - - 0 - 0.00%
2023-09-04 0 0.850 0.810 0.850 0.820 0.850 24,000 19,800 0.8250 0.850 0.810 0.850 0.820 0.850 24,000 0.8250 0.00%
2023-08-31 0 0.850 0.810 0.850 0.810 0.850 8,000 6,640 0.8300 0.850 0.810 0.850 0.810 0.850 8,000 0.8300 0.00%
2023-08-30 0 0.850 0.810 0.850 - - 0 0 - 0.850 0.810 0.850 - - 0 - 0.00%
2023-08-29 0 0.850 0.800 0.860 0.800 0.850 56,000 45,920 0.8200 0.850 0.800 0.860 0.800 0.850 56,000 0.8200 0.00%
2023-08-28 0 0.850 0.800 0.860 - - 0 0 - 0.850 0.800 0.860 - - 0 - 0.00%
2023-08-25 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - 0.00%
2023-08-24 0 0.850 0.810 0.850 - - 329 256 0.7781 0.850 0.810 0.850 - - 329 0.7781 -2.30%
2023-08-23 0 0.870 0.800 0.930 - - 0 0 - 0.870 0.800 0.930 - - 0 - 0.00%
2023-08-22 0 0.870 0.790 - - - 0 0 - 0.870 0.790 - - - 0 - 0.00%
2023-08-21 0 0.870 0.830 0.870 - - 0 0 - 0.870 0.830 0.870 - - 0 - -1.14%
2023-08-18 0 0.880 0.790 0.880 - - 0 0 - 0.880 0.790 0.880 - - 0 - 0.00%
2023-08-17 0 0.880 0.790 0.880 0.780 0.880 104,000 86,680 0.8335 0.880 0.790 0.880 0.780 0.880 104,000 0.8335 1.15%
2023-08-16 0 0.870 0.750 0.870 - - 0 0 - 0.870 0.750 0.870 - - 0 - 0.00%
2023-08-15 0 0.870 0.750 0.880 - - 400 328 0.8200 0.870 0.750 0.880 - - 400 0.8200 0.00%
2023-08-14 0 0.870 0.750 0.900 - - 0 0 - 0.870 0.750 0.900 - - 0 - 0.00%
2023-08-11 0 0.870 0.810 0.860 - - 0 0 - 0.870 0.810 0.860 - - 0 - 0.00%
2023-08-10 0 0.870 0.750 0.860 0.840 0.870 172,000 145,200 0.8442 0.870 0.750 0.860 0.840 0.870 172,000 0.8442 -2.25%
2023-08-09 0 0.890 0.810 0.890 0.770 0.890 220,000 180,920 0.8224 0.890 0.810 0.890 0.770 0.890 220,000 0.8224 -2.20%
2023-08-08 0 0.910 0.810 0.910 - - 0 0 - 0.910 0.810 0.910 - - 0 - 0.00%
2023-08-07 0 0.910 0.810 0.910 - - 0 0 - 0.910 0.810 0.910 - - 0 - 0.00%
2023-08-04 0 0.910 0.810 0.920 - - 0 0 - 0.910 0.810 0.920 - - 0 - 0.00%
2023-08-03 0 0.910 0.810 0.920 - - 0 0 - 0.910 0.810 0.920 - - 0 - 0.00%
2023-08-02 0 0.910 0.810 0.910 - - 0 0 - 0.910 0.810 0.910 - - 0 - 0.00%
2023-08-01 0 0.910 0.810 0.920 - - 0 0 - 0.910 0.810 0.920 - - 0 - 0.00%
2023-07-31 0 0.910 0.820 0.910 - - 0 0 - 0.910 0.820 0.910 - - 0 - -1.09%
2023-07-28 0 0.920 0.820 0.920 - - 0 0 - 0.920 0.820 0.920 - - 0 - 0.00%
2023-07-27 0 0.920 0.820 0.920 - - 0 0 - 0.920 0.820 0.920 - - 0 - 0.00%
2023-07-26 0 0.920 0.810 0.920 - - 0 0 - 0.920 0.810 0.920 - - 0 - 0.00%
2023-07-25 0 0.920 0.810 0.920 - - 0 0 - 0.920 0.810 0.920 - - 0 - 0.00%
2023-07-24 0 0.920 0.810 0.920 - - 0 0 - 0.920 0.810 0.920 - - 0 - 0.00%
2023-07-21 0 0.920 0.810 0.930 - - 0 0 - 0.920 0.810 0.930 - - 0 - 0.00%
2023-07-20 0 0.920 0.810 0.930 - - 0 0 - 0.920 0.810 0.930 - - 0 - 0.00%
2023-07-19 0 0.920 0.810 0.930 - - 0 0 - 0.920 0.810 0.930 - - 0 - 0.00%
2023-07-18 0 0.920 0.810 0.920 - - 0 0 - 0.920 0.810 0.920 - - 0 - 0.00%
2023-07-14 0 0.920 0.810 0.920 0.920 0.920 56,000 51,520 0.9200 0.920 0.810 0.920 0.920 0.920 56,000 0.9200 -4.17%
2023-07-13 0 0.960 0.810 0.960 0.940 0.960 32,000 30,200 0.9438 0.960 0.810 0.960 0.940 0.960 32,000 0.9438 0.00%
2023-07-12 0 0.960 0.810 0.970 - - 0 0 - 0.960 0.810 0.970 - - 0 - -1.03%
2023-07-11 0 0.970 0.810 0.980 - - 0 0 - 0.970 0.810 0.980 - - 0 - -1.02%
2023-07-10 0 0.980 0.810 - - - 0 0 - 0.980 0.810 - - - 0 - 0.00%
2023-07-07 0 0.980 0.810 - 0.940 0.980 32,000 30,480 0.9525 0.980 0.810 - 0.940 0.980 32,000 0.9525 3.16%
2023-07-06 0 0.950 0.810 0.950 - - 0 0 - 0.950 0.810 0.950 - - 0 - 0.00%
2023-07-05 0 0.950 0.890 0.950 - - 0 0 - 0.950 0.890 0.950 - - 0 - 0.00%
2023-07-04 0 0.950 0.810 0.950 - - 0 0 - 0.950 0.810 0.950 - - 0 - 0.00%
2023-07-03 0 0.950 0.900 0.950 0.930 0.950 40,000 37,400 0.9350 0.950 0.900 0.950 0.930 0.950 40,000 0.9350 1.06%
2023-06-30 0 0.940 0.910 0.940 0.900 0.960 284,400 263,056 0.9250 0.940 0.910 0.940 0.900 0.960 284,400 0.9250 -5.05%
2023-06-29 0 0.990 0.810 0.990 - - 0 0 - 0.990 0.810 0.990 - - 0 - 0.00%
2023-06-28 0 0.990 0.990 1.000 - - 0 0 - 0.990 0.990 1.000 - - 0 - 2.06%
2023-06-27 0 0.970 0.950 1.000 - - 0 0 - 0.970 0.950 1.000 - - 0 - 0.00%
2023-06-26 0 0.970 0.810 0.970 0.970 0.970 88,000 85,360 0.9700 0.970 0.810 0.970 0.970 0.970 88,000 0.9700 0.00%
2023-06-23 0 0.970 0.810 - - - 0 0 - 0.970 0.810 - - - 0 - 0.00%
2023-06-21 0 0.970 0.810 0.970 - - 0 0 - 0.970 0.810 0.970 - - 0 - -1.02%
2023-06-20 0 0.980 0.980 - 0.970 0.970 4,000 3,880 0.9700 0.980 0.980 - 0.970 0.970 4,000 0.9700 1.03%
2023-06-19 0 0.970 0.810 0.970 - - 0 0 - 0.970 0.810 0.970 - - 0 - 0.00%
2023-06-16 0 0.970 0.970 - 0.960 0.960 24,000 23,040 0.9600 0.970 0.970 - 0.960 0.960 24,000 0.9600 1.04%
2023-06-15 0 0.960 0.810 0.960 0.950 0.960 28,000 26,640 0.9514 0.960 0.810 0.960 0.950 0.960 28,000 0.9514 0.00%
2023-06-14 0 0.960 0.810 0.960 0.950 0.960 28,000 26,680 0.9529 0.960 0.810 0.960 0.950 0.960 28,000 0.9529 0.00%
2023-06-13 0 0.960 0.810 0.960 0.910 0.960 140,000 130,200 0.9300 0.960 0.810 0.960 0.910 0.960 140,000 0.9300 0.00%
2023-06-12 0 0.960 0.810 0.960 - - 0 0 - 0.960 0.810 0.960 - - 0 - -2.04%
2023-06-09 0 0.980 0.810 0.980 - - 0 0 - 0.980 0.810 0.980 - - 0 - 0.00%
2023-06-08 0 0.980 0.810 0.980 0.970 0.980 16,000 15,560 0.9725 0.980 0.810 0.980 0.970 0.980 16,000 0.9725 0.00%
2023-06-07 0 0.980 0.940 0.980 0.910 0.980 172,000 162,120 0.9426 0.980 0.940 0.980 0.910 0.980 172,000 0.9426 0.00%
2023-06-06 0 0.980 0.810 0.980 - - 0 0 - 0.980 0.810 0.980 - - 0 - -1.01%
2023-06-05 0 0.990 0.810 0.990 0.980 0.990 8,000 7,880 0.9850 0.990 0.810 0.990 0.980 0.990 8,000 0.9850 0.00%
2023-06-02 0 0.990 - 0.990 0.980 0.990 8,000 7,880 0.9850 0.990 - 0.990 0.980 0.990 8,000 0.9850 0.00%
2023-06-01 0 0.990 0.710 0.990 - - 0 0 - 0.990 0.710 0.990 - - 0 - 0.00%
2023-05-31 0 0.990 - 0.990 - - 0 0 - 0.990 - 0.990 - - 0 - 0.00%
2023-05-30 0 0.990 0.810 0.990 - - 0 0 - 0.990 0.810 0.990 - - 0 - 0.00%
2023-05-29 0 0.990 0.950 0.990 0.860 0.990 244,000 230,600 0.9451 0.990 0.950 0.990 0.860 0.990 244,000 0.9451 0.00%
2023-05-25 0 0.990 - 0.990 0.980 0.990 8,000 7,880 0.9850 0.990 - 0.990 0.980 0.990 8,000 0.9850 0.00%
2023-05-24 0 0.990 - 0.990 0.980 0.990 8,000 7,880 0.9850 0.990 - 0.990 0.980 0.990 8,000 0.9850 0.00%
2023-05-23 0 0.990 0.710 0.990 - - 0 0 - 0.990 0.710 0.990 - - 0 - 0.00%
2023-05-22 0 0.990 0.860 0.990 - - 1,000 880 0.8800 0.990 0.860 0.990 - - 1,000 0.8800 0.00%
2023-05-19 0 0.990 0.910 0.990 0.980 0.990 24,000 23,560 0.9817 0.990 0.910 0.990 0.980 0.990 24,000 0.9817 0.00%
2023-05-18 0 0.990 0.870 0.990 0.810 0.990 48,000 43,880 0.9142 0.990 0.870 0.990 0.810 0.990 48,000 0.9142 0.00%
2023-05-17 0 0.990 0.770 0.990 0.970 0.990 12,000 11,760 0.9800 0.990 0.770 0.990 0.970 0.990 12,000 0.9800 0.00%
2023-05-16 0 0.990 0.830 0.990 - - 0 0 - 0.990 0.830 0.990 - - 0 - 0.00%
2023-05-15 0 0.990 0.750 0.990 0.930 0.990 36,000 34,720 0.9644 0.990 0.750 0.990 0.930 0.990 36,000 0.9644 0.00%
2023-05-12 0 0.990 0.770 0.990 - - 0 0 - 0.990 0.770 0.990 - - 0 - 0.00%
2023-05-11 0 0.990 - 0.990 - - 0 0 - 0.990 - 0.990 - - 0 - 0.00%
2023-05-10 0 0.990 0.760 0.990 - - 0 0 - 0.990 0.760 0.990 - - 0 - 0.00%
2023-05-09 0 0.990 0.750 0.990 - - 0 0 - 0.990 0.750 0.990 - - 0 - 0.00%
2023-05-08 0 0.990 0.770 0.990 - - 0 0 - 0.990 0.770 0.990 - - 0 - 0.00%
2023-05-05 0 0.990 0.750 0.990 - - 0 0 - 0.990 0.750 0.990 - - 0 - 0.00%
2023-05-04 0 0.990 0.800 0.990 - - 0 0 - 0.990 0.800 0.990 - - 0 - 0.00%
2023-05-03 0 0.990 0.760 1.000 0.980 0.990 8,000 7,880 0.9850 0.990 0.760 1.000 0.980 0.990 8,000 0.9850 -1.00%
2023-05-02 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2023-04-28 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2023-04-27 0 1.000 0.760 1.000 - - 0 0 - 1.000 0.760 1.000 - - 0 - 0.00%
2023-04-26 0 1.000 - 1.000 0.990 1.000 24,000 23,800 0.9917 1.000 - 1.000 0.990 1.000 24,000 0.9917 0.00%
2023-04-25 0 1.000 - 1.000 1.000 1.000 16,000 16,000 1.0000 1.000 - 1.000 1.000 1.000 16,000 1.0000 -1.96%
2023-04-24 0 1.020 0.910 1.020 0.940 1.030 52,000 52,560 1.0108 1.020 0.910 1.020 0.940 1.030 52,000 1.0108 0.00%
2023-04-21 0 1.020 0.910 1.020 1.010 1.020 24,000 24,280 1.0117 1.020 0.910 1.020 1.010 1.020 24,000 1.0117 0.99%
2023-04-20 0 1.010 0.910 1.030 1.000 1.050 84,000 86,680 1.0319 1.010 0.910 1.030 1.000 1.050 84,000 1.0319 1.00%
2023-04-19 0 1.000 0.790 1.000 0.960 1.000 212,000 210,800 0.9943 1.000 0.790 1.000 0.960 1.000 212,000 0.9943 1.01%
2023-04-18 0 0.990 0.860 0.990 0.990 0.990 16,000 15,840 0.9900 0.990 0.860 0.990 0.990 0.990 16,000 0.9900 0.00%
2023-04-17 0 0.990 - 0.990 0.990 0.990 24,000 23,760 0.9900 0.990 - 0.990 0.990 0.990 24,000 0.9900 0.00%
2023-04-14 0 0.990 0.850 0.990 0.990 0.990 24,000 23,760 0.9900 0.990 0.850 0.990 0.990 0.990 24,000 0.9900 0.00%
2023-04-13 0 0.990 0.760 0.990 0.980 0.990 56,000 55,240 0.9864 0.990 0.760 0.990 0.980 0.990 56,000 0.9864 -1.00%
2023-04-12 0 1.000 0.970 1.000 0.990 1.000 32,000 31,720 0.9913 1.000 0.970 1.000 0.990 1.000 32,000 0.9913 0.00%
2023-04-11 0 1.000 0.760 1.000 0.990 1.000 52,000 51,520 0.9908 1.000 0.760 1.000 0.990 1.000 52,000 0.9908 0.00%
2023-04-06 0 1.000 0.760 1.000 1.000 1.000 12,000 12,000 1.0000 1.000 0.760 1.000 1.000 1.000 12,000 1.0000 0.00%
2023-04-04 0 1.000 0.950 1.000 0.990 1.000 20,000 19,880 0.9940 1.000 0.950 1.000 0.990 1.000 20,000 0.9940 0.00%
2023-04-03 0 1.000 0.940 1.000 0.900 1.000 236,000 220,560 0.9346 1.000 0.940 1.000 0.900 1.000 236,000 0.9346 0.00%
2023-03-31 0 1.000 - 1.000 0.990 1.000 40,000 39,880 0.9970 1.000 - 1.000 0.990 1.000 40,000 0.9970 0.00%
2023-03-30 0 1.000 - 1.000 1.000 1.000 24,085 24,059 0.9989 1.000 - 1.000 1.000 1.000 24,085 0.9989 -0.99%
2023-03-29 0 1.010 1.010 1.050 0.990 1.000 52,000 51,880 0.9977 1.010 1.010 1.050 0.990 1.000 52,000 0.9977 1.00%
2023-03-28 0 1.000 0.820 1.000 0.990 1.000 16,000 15,880 0.9925 1.000 0.820 1.000 0.990 1.000 16,000 0.9925 0.00%
2023-03-27 0 1.000 0.730 1.000 - - 0 0 - 1.000 0.730 1.000 - - 0 - 0.00%
2023-03-24 0 1.000 0.760 1.000 1.000 1.000 12,000 12,000 1.0000 1.000 0.760 1.000 1.000 1.000 12,000 1.0000 1.01%
2023-03-23 0 0.990 0.730 0.990 0.990 0.990 16,000 15,840 0.9900 0.990 0.730 0.990 0.990 0.990 16,000 0.9900 0.00%
2023-03-22 0 0.990 - 0.990 0.990 0.990 16,000 15,840 0.9900 0.990 - 0.990 0.990 0.990 16,000 0.9900 0.00%
2023-03-21 0 0.990 0.830 0.990 0.990 1.000 36,000 35,760 0.9933 0.990 0.830 0.990 0.990 1.000 36,000 0.9933 -1.00%
2023-03-20 0 1.000 0.810 1.000 - - 0 0 - 1.000 0.810 1.000 - - 0 - 0.00%
2023-03-17 0 1.000 0.820 1.000 1.000 1.000 20,000 20,000 1.0000 1.000 0.820 1.000 1.000 1.000 20,000 1.0000 1.01%
2023-03-16 0 0.990 0.810 1.000 - - 0 0 - 0.990 0.810 1.000 - - 0 - 0.00%
2023-03-15 0 0.990 0.730 0.990 0.990 0.990 12,000 11,880 0.9900 0.990 0.730 0.990 0.990 0.990 12,000 0.9900 -1.00%
2023-03-14 0 1.000 0.830 1.000 1.000 1.000 12,000 12,000 1.0000 1.000 0.830 1.000 1.000 1.000 12,000 1.0000 1.01%
2023-03-13 0 0.990 - 0.990 0.980 1.120 56,000 59,960 1.0707 0.990 - 0.990 0.980 1.120 56,000 1.0707 0.00%
2023-03-10 0 0.990 - 0.990 0.990 0.990 12,000 11,880 0.9900 0.990 - 0.990 0.990 0.990 12,000 0.9900 0.00%
2023-03-09 0 0.990 0.820 0.990 0.980 0.990 24,000 23,560 0.9817 0.990 0.820 0.990 0.980 0.990 24,000 0.9817 0.00%
2023-03-08 0 0.990 0.960 0.990 0.970 0.990 32,000 31,440 0.9825 0.990 0.960 0.990 0.970 0.990 32,000 0.9825 0.00%
2023-03-07 0 0.990 0.980 0.990 0.990 0.990 16,000 15,840 0.9900 0.990 0.980 0.990 0.990 0.990 16,000 0.9900 -1.00%
2023-03-06 0 1.000 0.990 1.000 0.990 1.000 24,000 23,880 0.9950 1.000 0.990 1.000 0.990 1.000 24,000 0.9950 1.01%
2023-03-03 0 0.990 0.970 1.000 0.990 0.990 12,000 11,880 0.9900 0.990 0.970 1.000 0.990 0.990 12,000 0.9900 0.00%
2023-03-02 0 0.990 0.830 0.990 0.970 0.990 52,000 50,960 0.9800 0.990 0.830 0.990 0.970 0.990 52,000 0.9800 0.00%
2023-03-01 0 0.990 0.990 - 0.950 0.980 28,000 27,200 0.9714 0.990 0.990 - 0.950 0.980 28,000 0.9714 1.02%
2023-02-28 0 0.980 0.950 0.990 0.950 0.980 120,000 115,120 0.9593 0.980 0.950 0.990 0.950 0.980 120,000 0.9593 0.00%
2023-02-27 0 0.980 0.960 0.990 0.980 0.980 20,000 19,600 0.9800 0.980 0.960 0.990 0.980 0.980 20,000 0.9800 0.00%
2023-02-24 0 0.980 0.850 0.990 0.950 0.980 52,000 49,880 0.9592 0.980 0.850 0.990 0.950 0.980 52,000 0.9592 1.03%
2023-02-23 0 0.970 0.970 0.990 - - 0 0 - 0.970 0.970 0.990 - - 0 - 6.59%
2023-02-22 0 0.910 0.720 0.980 - - 0 0 - 0.910 0.720 0.980 - - 0 - 0.00%
2023-02-21 0 0.910 0.910 1.000 0.900 0.910 32,000 29,000 0.9063 0.910 0.910 1.000 0.900 0.910 32,000 0.9063 0.00%
2023-02-20 0 0.910 0.730 0.960 - - 0 0 - 0.910 0.730 0.960 - - 0 - 0.00%
2023-02-17 0 0.910 0.760 0.980 0.900 0.930 40,000 36,200 0.9050 0.910 0.760 0.980 0.900 0.930 40,000 0.9050 1.11%
2023-02-16 0 0.900 0.900 0.930 0.820 0.890 40,000 34,480 0.8620 0.900 0.900 0.930 0.820 0.890 40,000 0.8620 9.76%
2023-02-15 0 0.820 0.860 0.880 0.700 0.820 176,000 128,480 0.7300 0.820 0.860 0.880 0.700 0.820 176,000 0.7300 -8.89%
2023-02-14 0 0.900 0.900 0.940 - - 0 0 - 0.900 0.900 0.940 - - 0 - 2.27%
2023-02-13 0 0.880 0.750 0.940 - - 0 0 - 0.880 0.750 0.940 - - 0 - 0.00%
2023-02-10 0 0.880 0.770 0.890 0.750 0.890 24,000 18,560 0.7733 0.880 0.770 0.890 0.750 0.890 24,000 0.7733 -2.22%
2023-02-09 0 0.900 0.520 0.950 - - 0 0 - 0.900 0.520 0.950 - - 0 - 0.00%
2023-02-08 0 0.900 0.710 0.950 - - 0 0 - 0.900 0.710 0.950 - - 0 - 0.00%
2023-02-07 0 0.900 - 0.910 0.900 0.900 12,000 10,800 0.9000 0.900 - 0.910 0.900 0.900 12,000 0.9000 -1.10%
2023-02-06 0 0.910 - 0.950 - - 0 0 - 0.910 - 0.950 - - 0 - 0.00%
2023-02-03 0 0.910 0.720 0.920 - - 0 0 - 0.910 0.720 0.920 - - 0 - -1.09%
2023-02-02 0 0.920 0.750 0.930 - - 0 0 - 0.920 0.750 0.930 - - 0 - -1.08%
2023-02-01 0 0.930 0.750 1.000 0.920 0.930 32,000 29,680 0.9275 0.930 0.750 1.000 0.920 0.930 32,000 0.9275 0.00%
2023-01-31 0 0.930 0.710 0.940 - - 0 0 - 0.930 0.710 0.940 - - 0 - -1.06%
2023-01-30 0 0.940 0.720 0.950 - - 0 0 - 0.940 0.720 0.950 - - 0 - -1.05%
2023-01-27 0 0.950 0.550 1.000 - - 0 0 - 0.950 0.550 1.000 - - 0 - 0.00%
2023-01-26 0 0.950 0.870 0.960 - - 0 0 - 0.950 0.870 0.960 - - 0 - -1.04%
2023-01-20 0 0.960 0.560 0.970 - - 0 0 - 0.960 0.560 0.970 - - 0 - -1.03%
2023-01-19 0 0.970 - 1.000 - - 0 0 - 0.970 - 1.000 - - 0 - 0.00%
2023-01-18 0 0.970 - 0.970 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
2023-01-17 0 0.970 0.650 1.000 - - 0 0 - 0.970 0.650 1.000 - - 0 - 0.00%
2023-01-16 0 0.970 - 1.000 - - 0 0 - 0.970 - 1.000 - - 0 - 0.00%
2023-01-13 0 0.970 - 1.000 - - 0 0 - 0.970 - 1.000 - - 0 - 0.00%
2023-01-12 0 0.970 - 0.970 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
2023-01-11 0 0.970 0.710 1.000 - - 0 0 - 0.970 0.710 1.000 - - 0 - 0.00%
2023-01-10 0 0.970 0.720 1.000 - - 0 0 - 0.970 0.720 1.000 - - 0 - 0.00%
2023-01-09 0 0.970 - 0.970 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
2023-01-06 0 0.970 - 1.000 - - 0 0 - 0.970 - 1.000 - - 0 - 0.00%
2023-01-05 0 0.970 - 0.970 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
2023-01-04 0 0.970 - 1.000 - - 0 0 - 0.970 - 1.000 - - 0 - 0.00%
2023-01-03 0 0.970 - 0.980 0.970 0.970 20,000 19,400 0.9700 0.970 - 0.980 0.970 0.970 20,000 0.9700 -1.02%
2022-12-30 0 0.980 - 1.000 - - 0 0 - 0.980 - 1.000 - - 0 - 0.00%
2022-12-29 0 0.980 - 1.000 - - 0 0 - 0.980 - 1.000 - - 0 - 0.00%
2022-12-28 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - 0.00%
2022-12-23 0 0.980 - 1.000 - - 0 0 - 0.980 - 1.000 - - 0 - 0.00%
2022-12-22 0 0.980 - 1.000 - - 0 0 - 0.980 - 1.000 - - 0 - 0.00%
2022-12-21 0 0.980 - 1.000 - - 0 0 - 0.980 - 1.000 - - 0 - 0.00%
2022-12-20 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - 0.00%
2022-12-19 0 0.980 - 1.000 - - 0 0 - 0.980 - 1.000 - - 0 - 0.00%
2022-12-16 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - 0.00%
2022-12-15 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - 0.00%
2022-12-14 0 0.980 - 1.000 - - 0 0 - 0.980 - 1.000 - - 0 - 0.00%
2022-12-13 0 0.980 0.770 0.980 - - 0 0 - 0.980 0.770 0.980 - - 0 - -2.00%
2022-12-12 0 1.000 0.780 1.000 - - 0 0 - 1.000 0.780 1.000 - - 0 - -7.41%
2022-12-09 0 1.080 1.060 1.080 1.000 1.080 16,000 16,320 1.0200 1.080 1.060 1.080 1.000 1.080 16,000 1.0200 0.00%
2022-12-08 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
2022-12-07 0 1.080 - 1.100 - - 0 0 - 1.080 - 1.100 - - 0 - 0.00%
2022-12-06 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
2022-12-05 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - -1.82%
2022-12-02 0 1.100 - 1.380 - - 0 0 - 1.100 - 1.380 - - 0 - 0.00%
2022-12-01 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2022-11-30 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2022-11-29 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-11-28 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-11-25 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-11-24 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-11-23 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2022-11-22 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2022-11-21 0 1.100 - 1.120 - - 0 0 - 1.100 - 1.120 - - 0 - 0.00%
2022-11-18 0 1.100 - 1.150 - - 0 0 - 1.100 - 1.150 - - 0 - 0.00%
2022-11-17 0 1.100 - 1.150 - - 0 0 - 1.100 - 1.150 - - 0 - 0.00%
2022-11-16 0 1.100 - 1.150 - - 0 0 - 1.100 - 1.150 - - 0 - 0.00%
2022-11-15 0 1.100 - 1.150 - - 0 0 - 1.100 - 1.150 - - 0 - 0.00%
2022-11-14 0 1.100 - 1.200 - - 0 0 - 1.100 - 1.200 - - 0 - 0.00%
2022-11-11 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-11-10 0 1.100 - 1.200 - - 0 0 - 1.100 - 1.200 - - 0 - 0.00%
2022-11-09 0 1.100 - 1.200 - - 0 0 - 1.100 - 1.200 - - 0 - 0.00%
2022-11-08 0 1.100 - 1.200 - - 0 0 - 1.100 - 1.200 - - 0 - 0.00%
2022-11-07 0 1.100 - 1.150 - - 0 0 - 1.100 - 1.150 - - 0 - 0.00%
2022-11-04 0 1.100 - 1.150 - - 0 0 - 1.100 - 1.150 - - 0 - 0.00%
2022-11-03 0 1.100 0.900 1.150 - - 0 0 - 1.100 0.900 1.150 - - 0 - 0.00%
2022-11-02 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-11-01 0 1.100 - 1.150 - - 0 0 - 1.100 - 1.150 - - 0 - 0.00%
2022-10-31 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-10-28 0 1.100 - 1.140 - - 0 0 - 1.100 - 1.140 - - 0 - 0.00%
2022-10-27 0 1.100 - 1.200 - - 0 0 - 1.100 - 1.200 - - 0 - 0.00%
2022-10-26 0 1.100 - 1.160 - - 0 0 - 1.100 - 1.160 - - 0 - 0.00%
2022-10-25 0 1.100 - 1.150 - - 0 0 - 1.100 - 1.150 - - 0 - 0.00%
2022-10-24 0 1.100 - 1.200 - - 0 0 - 1.100 - 1.200 - - 0 - 0.00%
2022-10-21 0 1.100 - 1.200 - - 0 0 - 1.100 - 1.200 - - 0 - 0.00%
2022-10-20 0 1.100 - 1.200 - - 0 0 - 1.100 - 1.200 - - 0 - 0.00%
2022-10-19 0 1.100 - 1.180 - - 0 0 - 1.100 - 1.180 - - 0 - 0.00%
2022-10-18 0 1.100 - 1.200 - - 0 0 - 1.100 - 1.200 - - 0 - 0.00%
2022-10-17 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2022-10-14 0 1.100 1.000 1.100 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2022-10-13 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2022-10-12 0 1.100 0.900 1.100 - - 0 0 - 1.100 0.900 1.100 - - 0 - -3.51%
2022-10-11 0 1.140 - 1.140 - - 0 0 - 1.140 - 1.140 - - 0 - 0.00%
2022-10-10 0 1.140 0.760 1.140 - - 0 0 - 1.140 0.760 1.140 - - 0 - 0.00%
2022-10-07 0 1.140 - 1.140 - - 0 0 - 1.140 - 1.140 - - 0 - -1.72%
2022-10-06 0 1.160 - 1.160 1.180 1.180 4,000 4,720 1.1800 1.160 - 1.160 1.180 1.180 4,000 1.1800 6.42%
2022-10-05 0 1.090 1.000 1.090 1.090 1.100 8,000 8,760 1.0950 1.090 1.000 1.090 1.090 1.100 8,000 1.0950 10.10%
2022-10-03 0 0.990 0.510 0.990 0.990 1.260 16,000 16,920 1.0575 0.990 0.510 0.990 0.990 1.260 16,000 1.0575 -13.16%
2022-09-30 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-03-25 0 1.140 1.130 1.190 - - 0 0 - 1.140 1.130 1.190 - - 0 - 0.00%
2022-03-24 0 1.140 1.130 1.150 - - 0 0 - 1.140 1.130 1.150 - - 0 - 0.00%
2022-03-23 0 1.140 1.140 1.150 1.140 1.140 184,000 209,760 1.1400 1.140 1.140 1.150 1.140 1.140 184,000 1.1400 0.00%
2022-03-22 0 1.140 1.140 1.150 1.140 1.140 276,000 314,640 1.1400 1.140 1.140 1.150 1.140 1.140 276,000 1.1400 0.00%
2022-03-21 0 1.140 1.140 1.150 1.140 1.140 216,000 246,240 1.1400 1.140 1.140 1.150 1.140 1.140 216,000 1.1400 0.00%
2022-03-18 0 1.140 1.140 1.150 1.140 1.140 120,000 136,800 1.1400 1.140 1.140 1.150 1.140 1.140 120,000 1.1400 0.00%
2022-03-17 0 1.140 1.140 1.150 1.140 1.140 160,000 182,400 1.1400 1.140 1.140 1.150 1.140 1.140 160,000 1.1400 0.00%
2022-03-16 0 1.140 1.140 1.150 1.140 1.140 468,000 533,920 1.1409 1.140 1.140 1.150 1.140 1.140 468,000 1.1409 0.00%
2022-03-15 0 1.140 1.140 1.150 1.140 1.140 394,586 449,750 1.1398 1.140 1.140 1.150 1.140 1.140 394,586 1.1398 0.00%
2022-03-14 0 1.140 1.140 1.150 1.140 1.150 1,528,000 1,742,320 1.1403 1.140 1.140 1.150 1.140 1.150 1,528,000 1.1403 0.00%
2022-03-11 0 1.140 1.140 1.150 1.140 1.150 1,088,000 1,240,360 1.1400 1.140 1.140 1.150 1.140 1.150 1,088,000 1.1400 0.00%
2022-03-10 0 1.140 1.140 1.150 1.140 1.140 448,000 510,720 1.1400 1.140 1.140 1.150 1.140 1.140 448,000 1.1400 0.00%
2022-03-09 0 1.140 1.140 1.150 1.140 1.140 956,000 1,089,840 1.1400 1.140 1.140 1.150 1.140 1.140 956,000 1.1400 0.00%
2022-03-08 0 1.140 1.140 1.150 1.140 1.140 1,044,000 1,190,160 1.1400 1.140 1.140 1.150 1.140 1.140 1,044,000 1.1400 0.00%
2022-03-07 0 1.140 1.140 1.150 1.140 1.140 712,000 811,680 1.1400 1.140 1.140 1.150 1.140 1.140 712,000 1.1400 -0.87%
2022-03-04 0 1.150 1.140 1.150 1.140 1.150 32,000 36,560 1.1425 1.150 1.140 1.150 1.140 1.150 32,000 1.1425 1.77%
2022-03-03 0 1.130 1.130 1.150 1.130 1.150 6,004,000 6,845,560 1.1402 1.130 1.130 1.150 1.130 1.150 6,004,000 1.1402 -1.74%
2022-03-02 0 1.150 1.140 1.150 1.140 1.150 36,000 41,120 1.1422 1.150 1.140 1.150 1.140 1.150 36,000 1.1422 0.00%
2022-03-01 0 1.150 1.140 1.150 1.140 1.150 828,000 944,200 1.1403 1.150 1.140 1.150 1.140 1.150 828,000 1.1403 0.00%
2022-02-28 0 1.150 1.140 1.150 - - 0 0 - 1.150 1.140 1.150 - - 0 - 0.00%
2022-02-25 0 1.150 1.140 1.150 1.140 1.150 68,000 77,600 1.1412 1.150 1.140 1.150 1.140 1.150 68,000 1.1412 0.88%
2022-02-24 0 1.140 1.140 1.150 1.140 1.140 176,000 200,640 1.1400 1.140 1.140 1.150 1.140 1.140 176,000 1.1400 0.00%
2022-02-23 0 1.140 1.140 1.150 1.140 1.140 380,000 433,200 1.1400 1.140 1.140 1.150 1.140 1.140 380,000 1.1400 -0.87%
2022-02-22 0 1.150 1.140 1.150 1.140 1.150 112,000 127,760 1.1407 1.150 1.140 1.150 1.140 1.150 112,000 1.1407 0.00%
2022-02-21 0 1.150 1.140 1.150 - - 0 0 - 1.150 1.140 1.150 - - 0 - 0.00%
2022-02-18 0 1.150 1.140 1.150 - - 0 0 - 1.150 1.140 1.150 - - 0 - 0.00%
2022-02-17 0 1.150 1.140 1.150 1.140 1.150 56,000 64,280 1.1479 1.150 1.140 1.150 1.140 1.150 56,000 1.1479 0.88%
2022-02-16 0 1.140 1.140 1.150 1.140 1.140 36,000 41,040 1.1400 1.140 1.140 1.150 1.140 1.140 36,000 1.1400 -0.87%
2022-02-15 0 1.150 1.140 1.150 1.140 1.150 20,000 22,880 1.1440 1.150 1.140 1.150 1.140 1.150 20,000 1.1440 0.00%
2022-02-14 0 1.150 1.140 1.150 1.140 1.150 124,000 142,080 1.1458 1.150 1.140 1.150 1.140 1.150 124,000 1.1458 0.88%
2022-02-11 0 1.140 1.140 1.150 1.140 1.140 112,000 127,680 1.1400 1.140 1.140 1.150 1.140 1.140 112,000 1.1400 0.00%
2022-02-10 0 1.140 1.140 1.150 1.140 1.150 1,168,000 1,331,880 1.1403 1.140 1.140 1.150 1.140 1.150 1,168,000 1.1403 -0.87%
2022-02-09 0 1.150 1.140 1.150 1.140 1.150 36,000 41,200 1.1444 1.150 1.140 1.150 1.140 1.150 36,000 1.1444 0.88%
2022-02-08 0 1.140 1.140 1.150 1.140 1.150 10,304,000 11,746,680 1.1400 1.140 1.140 1.150 1.140 1.150 10,304,000 1.1400 -0.87%
2022-02-07 0 1.150 1.140 1.150 1.140 1.150 56,000 63,960 1.1421 1.150 1.140 1.150 1.140 1.150 56,000 1.1421 0.88%
2022-02-04 0 1.140 1.140 1.150 1.140 1.150 156,000 177,960 1.1408 1.140 1.140 1.150 1.140 1.150 156,000 1.1408 -0.87%
2022-01-31 0 1.150 1.140 1.150 1.150 1.150 8,000 9,200 1.1500 1.150 1.140 1.150 1.150 1.150 8,000 1.1500 0.00%
2022-01-28 0 1.150 1.140 1.150 1.140 1.150 168,000 192,200 1.1440 1.150 1.140 1.150 1.140 1.150 168,000 1.1440 0.00%
2022-01-27 0 1.150 1.140 1.150 1.140 1.150 1,568,000 1,788,240 1.1405 1.150 1.140 1.150 1.140 1.150 1,568,000 1.1405 0.00%
2022-01-26 0 1.150 1.140 1.150 1.140 1.150 3,132,000 3,571,280 1.1403 1.150 1.140 1.150 1.140 1.150 3,132,000 1.1403 0.88%
2022-01-25 0 1.140 1.140 1.150 1.140 1.150 28,112,000 32,048,200 1.1400 1.140 1.140 1.150 1.140 1.150 28,112,000 1.1400 0.00%
2022-01-24 0 1.140 1.140 1.150 1.140 1.150 10,920,000 12,449,520 1.1401 1.140 1.140 1.150 1.140 1.150 10,920,000 1.1401 0.00%
2022-01-21 0 1.140 1.140 1.150 1.140 1.150 8,436,000 9,623,360 1.1407 1.140 1.140 1.150 1.140 1.150 8,436,000 1.1407 0.00%
2022-01-20 0 1.140 1.140 1.150 1.140 1.150 19,984,000 22,809,200 1.1414 1.140 1.140 1.150 1.140 1.150 19,984,000 1.1414 3.64%
2022-01-19 0 1.100 1.080 1.100 1.080 1.100 352,000 380,800 1.0818 1.100 1.080 1.100 1.080 1.100 352,000 1.0818 0.92%
2022-01-18 0 1.090 1.090 1.100 1.080 1.110 4,188,000 4,582,720 1.0943 1.090 1.090 1.100 1.080 1.110 4,188,000 1.0943 -1.80%
2022-01-17 0 1.110 1.110 1.120 1.110 1.120 1,764,000 1,965,480 1.1142 1.110 1.110 1.120 1.110 1.120 1,764,000 1.1142 -0.89%
2022-01-14 0 1.120 1.110 1.120 1.110 1.120 3,796,000 4,217,720 1.1111 1.120 1.110 1.120 1.110 1.120 3,796,000 1.1111 0.00%
2022-01-13 0 1.120 1.110 1.120 1.120 1.130 4,576,000 5,125,560 1.1201 1.120 1.110 1.120 1.120 1.130 4,576,000 1.1201 0.00%
2022-01-12 0 1.120 1.120 1.130 1.120 1.130 4,408,000 4,951,880 1.1234 1.120 1.120 1.130 1.120 1.130 4,408,000 1.1234 0.90%
2022-01-11 0 1.110 1.110 1.120 1.080 1.130 11,340,000 12,584,160 1.1097 1.110 1.110 1.120 1.080 1.130 11,340,000 1.1097 2.78%
2022-01-10 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2021-12-29 0 1.080 1.080 1.090 1.060 1.090 660,000 709,640 1.0752 1.080 1.080 1.090 1.060 1.090 660,000 1.0752 0.00%
2021-12-28 0 1.080 1.070 1.090 1.050 1.090 824,000 883,960 1.0728 1.080 1.070 1.090 1.050 1.090 824,000 1.0728 2.86%
2021-12-24 0 1.050 1.050 1.060 1.000 1.060 384,000 390,160 1.0160 1.050 1.050 1.060 1.000 1.060 384,000 1.0160 1.94%
2021-12-23 0 1.030 1.030 1.050 1.000 1.050 592,000 604,560 1.0212 1.030 1.030 1.050 1.000 1.050 592,000 1.0212 -4.63%
2021-12-22 0 1.080 1.050 1.080 0.870 1.200 3,052,000 3,227,040 1.0574 1.080 1.050 1.080 0.870 1.200 3,052,000 1.0574 20.00%
2021-12-21 0 0.900 0.880 0.900 0.900 0.940 132,000 119,880 0.9082 0.900 0.880 0.900 0.900 0.940 132,000 0.9082 0.00%
2021-12-20 0 0.900 0.880 0.900 0.880 0.940 164,000 145,720 0.8885 0.900 0.880 0.900 0.880 0.940 164,000 0.8885 -4.26%
2021-12-17 0 0.940 0.900 0.940 - - 0 0 - 0.940 0.900 0.940 - - 0 - 0.00%
2021-12-16 0 0.940 0.900 0.940 0.940 0.940 80,000 75,200 0.9400 0.940 0.900 0.940 0.940 0.940 80,000 0.9400 0.00%
2021-12-15 0 0.940 0.890 0.950 0.900 0.950 780,000 718,400 0.9210 0.940 0.890 0.950 0.900 0.950 780,000 0.9210 13.25%
2021-12-14 0 0.830 0.830 0.890 - - 0 0 - 0.830 0.830 0.890 - - 0 - 1.22%
2021-12-13 0 0.820 0.820 0.860 0.820 0.860 232,000 198,720 0.8566 0.820 0.820 0.860 0.820 0.860 232,000 0.8566 -4.65%
2021-12-10 0 0.860 0.810 0.860 - - 0 0 - 0.860 0.810 0.860 - - 0 - -1.15%
2021-12-09 0 0.870 0.800 0.870 0.870 0.870 72,000 62,640 0.8700 0.870 0.800 0.870 0.870 0.870 72,000 0.8700 2.35%
2021-12-08 0 0.850 0.810 0.870 0.800 0.850 412,000 346,960 0.8421 0.850 0.810 0.870 0.800 0.850 412,000 0.8421 3.66%
2021-12-07 0 0.820 0.810 0.850 0.800 0.840 696,000 569,600 0.8184 0.820 0.810 0.850 0.800 0.840 696,000 0.8184 0.00%
2021-12-06 0 0.820 0.820 0.910 0.820 0.840 152,000 126,360 0.8313 0.820 0.820 0.910 0.820 0.840 152,000 0.8313 -1.20%
2021-12-03 0 0.830 0.790 0.860 0.820 0.940 772,000 678,200 0.8785 0.830 0.790 0.860 0.820 0.940 772,000 0.8785 -14.43%
2021-12-02 0 0.970 0.940 0.970 0.910 0.990 1,912,000 1,801,440 0.9422 0.970 0.940 0.970 0.910 0.990 1,912,000 0.9422 2.11%
2021-12-01 0 0.950 0.940 0.950 0.870 0.950 784,000 727,560 0.9280 0.950 0.940 0.950 0.870 0.950 784,000 0.9280 6.74%
2021-11-30 0 0.890 0.850 0.900 0.840 0.910 872,000 760,720 0.8724 0.890 0.850 0.900 0.840 0.910 872,000 0.8724 5.95%
2021-11-29 0 0.840 0.820 0.840 0.770 0.840 1,764,000 1,447,200 0.8204 0.840 0.820 0.840 0.770 0.840 1,764,000 0.8204 9.09%
2021-11-26 0 0.770 0.770 0.780 0.740 0.750 520,000 389,000 0.7481 0.770 0.770 0.780 0.740 0.750 520,000 0.7481 2.67%
2021-11-25 0 0.750 0.740 0.750 0.750 0.750 116,000 87,000 0.7500 0.750 0.740 0.750 0.750 0.750 116,000 0.7500 0.00%
2021-11-24 0 0.750 0.740 0.750 0.740 0.750 268,000 200,920 0.7497 0.750 0.740 0.750 0.740 0.750 268,000 0.7497 1.35%
2021-11-23 0 0.740 0.740 0.750 0.740 0.740 136,000 100,640 0.7400 0.740 0.740 0.750 0.740 0.740 136,000 0.7400 -1.33%
2021-11-22 0 0.750 0.740 0.750 0.750 0.750 320,000 240,000 0.7500 0.750 0.740 0.750 0.750 0.750 320,000 0.7500 0.00%
2021-11-19 0 0.750 0.730 0.750 0.750 0.750 200,000 150,000 0.7500 0.750 0.730 0.750 0.750 0.750 200,000 0.7500 0.00%
2021-11-18 0 0.750 0.740 0.750 0.750 0.750 648,000 486,000 0.7500 0.750 0.740 0.750 0.750 0.750 648,000 0.7500 1.35%
2021-11-17 0 0.740 0.740 0.750 0.740 0.750 204,000 151,000 0.7402 0.740 0.740 0.750 0.740 0.750 204,000 0.7402 -1.33%
2021-11-16 0 0.750 0.730 0.750 0.710 0.820 1,988,000 1,518,120 0.7636 0.750 0.730 0.750 0.710 0.820 1,988,000 0.7636 0.00%
2021-11-15 0 0.750 0.740 0.750 0.740 0.800 1,396,000 1,057,880 0.7578 0.750 0.740 0.750 0.740 0.800 1,396,000 0.7578 0.00%
2021-11-12 0 0.750 0.730 0.750 0.750 0.750 424,000 318,000 0.7500 0.750 0.730 0.750 0.750 0.750 424,000 0.7500 0.00%
2021-11-11 0 0.750 0.730 0.750 0.750 0.750 384,000 288,000 0.7500 0.750 0.730 0.750 0.750 0.750 384,000 0.7500 0.00%
2021-11-10 0 0.750 0.730 0.750 0.750 0.750 344,000 258,000 0.7500 0.750 0.730 0.750 0.750 0.750 344,000 0.7500 0.00%
2021-11-09 0 0.750 0.740 0.750 0.750 0.750 20,000 15,000 0.7500 0.750 0.740 0.750 0.750 0.750 20,000 0.7500 0.00%
2021-11-08 0 0.750 0.740 0.750 0.750 0.750 828,000 621,000 0.7500 0.750 0.740 0.750 0.750 0.750 828,000 0.7500 0.00%
2021-11-05 0 0.750 0.730 0.750 0.740 0.800 1,210,000 909,380 0.7516 0.750 0.730 0.750 0.740 0.800 1,210,000 0.7516 0.00%
2021-11-04 0 0.750 0.730 0.800 0.750 0.750 216,000 162,000 0.7500 0.750 0.730 0.800 0.750 0.750 216,000 0.7500 0.00%
2021-11-03 0 0.750 0.730 0.750 0.720 0.790 608,000 461,000 0.7582 0.750 0.730 0.750 0.720 0.790 608,000 0.7582 0.00%
2021-11-02 0 0.750 0.720 0.750 0.750 0.750 220,000 165,000 0.7500 0.750 0.720 0.750 0.750 0.750 220,000 0.7500 0.00%
2021-11-01 0 0.750 0.720 0.750 0.750 0.750 272,000 204,000 0.7500 0.750 0.720 0.750 0.750 0.750 272,000 0.7500 1.35%
2021-10-29 0 0.740 0.730 0.740 0.740 0.750 60,000 44,800 0.7467 0.740 0.730 0.740 0.740 0.750 60,000 0.7467 -1.33%
2021-10-28 0 0.750 0.730 0.750 0.750 0.750 40,000 30,000 0.7500 0.750 0.730 0.750 0.750 0.750 40,000 0.7500 0.00%
2021-10-27 0 0.750 0.730 0.750 0.750 0.750 60,000 45,000 0.7500 0.750 0.730 0.750 0.750 0.750 60,000 0.7500 0.00%
2021-10-26 0 0.750 0.730 0.750 0.740 0.750 228,000 170,760 0.7489 0.750 0.730 0.750 0.740 0.750 228,000 0.7489 0.00%
2021-10-25 0 0.750 0.710 0.750 0.710 0.750 144,008 106,045 0.7364 0.750 0.710 0.750 0.710 0.750 144,008 0.7364 0.00%
2021-10-22 0 0.750 0.730 0.750 0.750 0.750 64,000 48,000 0.7500 0.750 0.730 0.750 0.750 0.750 64,000 0.7500 0.00%
2021-10-21 0 0.750 0.730 0.750 0.710 0.750 176,000 129,560 0.7361 0.750 0.730 0.750 0.710 0.750 176,000 0.7361 0.00%
2021-10-20 0 0.750 0.720 0.750 0.730 0.750 96,000 71,840 0.7483 0.750 0.720 0.750 0.730 0.750 96,000 0.7483 0.00%
2021-10-19 0 0.750 0.730 0.750 0.750 0.750 88,000 66,000 0.7500 0.750 0.730 0.750 0.750 0.750 88,000 0.7500 0.00%
2021-10-18 0 0.750 0.720 0.750 0.730 0.750 136,000 101,080 0.7432 0.750 0.720 0.750 0.730 0.750 136,000 0.7432 0.00%
2021-10-15 0 0.750 0.740 0.750 0.750 0.790 104,000 79,720 0.7665 0.750 0.740 0.750 0.750 0.790 104,000 0.7665 0.00%
2021-10-12 0 0.750 0.740 0.750 0.750 0.750 112,000 84,000 0.7500 0.750 0.740 0.750 0.750 0.750 112,000 0.7500 0.00%
2021-10-11 0 0.750 0.740 0.750 0.750 0.750 108,000 81,000 0.7500 0.750 0.740 0.750 0.750 0.750 108,000 0.7500 0.00%
2021-10-08 0 0.750 0.730 0.750 0.740 0.750 44,000 32,800 0.7455 0.750 0.730 0.750 0.740 0.750 44,000 0.7455 0.00%
2021-10-07 0 0.750 0.740 0.750 0.750 0.750 84,000 63,000 0.7500 0.750 0.740 0.750 0.750 0.750 84,000 0.7500 0.00%
2021-10-06 0 0.750 0.730 0.750 0.750 0.750 124,000 93,000 0.7500 0.750 0.730 0.750 0.750 0.750 124,000 0.7500 0.00%
2021-10-05 0 0.750 0.720 0.750 0.730 0.750 424,000 310,080 0.7313 0.750 0.720 0.750 0.730 0.750 424,000 0.7313 0.00%
2021-10-04 0 0.750 0.740 0.750 0.750 0.790 84,000 64,720 0.7705 0.750 0.740 0.750 0.750 0.790 84,000 0.7705 1.35%
2021-09-30 0 0.740 0.730 0.740 0.740 0.750 100,000 74,200 0.7420 0.740 0.730 0.740 0.740 0.750 100,000 0.7420 -1.33%
2021-09-29 0 0.750 0.730 0.750 0.740 0.750 68,000 50,960 0.7494 0.750 0.730 0.750 0.740 0.750 68,000 0.7494 0.00%
2021-09-28 0 0.750 0.740 0.750 0.750 0.800 168,000 130,600 0.7774 0.750 0.740 0.750 0.750 0.800 168,000 0.7774 0.00%
2021-09-27 0 0.750 0.730 0.750 0.750 0.750 64,000 48,000 0.7500 0.750 0.730 0.750 0.750 0.750 64,000 0.7500 0.00%
2021-09-24 0 0.750 0.730 0.750 0.750 0.750 420,000 315,000 0.7500 0.750 0.730 0.750 0.750 0.750 420,000 0.7500 0.00%
2021-09-23 0 0.750 0.740 0.750 0.730 0.790 500,000 380,160 0.7603 0.750 0.740 0.750 0.730 0.790 500,000 0.7603 0.00%
2021-09-21 0 0.750 0.730 0.750 0.750 0.750 96,000 72,000 0.7500 0.750 0.730 0.750 0.750 0.750 96,000 0.7500 0.00%
2021-09-20 0 0.750 0.730 0.750 0.750 0.750 152,000 114,000 0.7500 0.750 0.730 0.750 0.750 0.750 152,000 0.7500 0.00%
2021-09-17 0 0.750 0.730 0.750 0.700 0.840 1,892,000 1,431,240 0.7565 0.750 0.730 0.750 0.700 0.840 1,892,000 0.7565 0.00%
2021-09-16 0 0.750 0.730 0.750 0.750 0.790 132,000 100,600 0.7621 0.750 0.730 0.750 0.750 0.790 132,000 0.7621 0.00%
2021-09-15 0 0.750 0.730 0.750 0.750 0.750 200,000 150,000 0.7500 0.750 0.730 0.750 0.750 0.750 200,000 0.7500 0.00%
2021-09-14 0 0.750 0.730 0.750 0.730 0.750 332,000 248,200 0.7476 0.750 0.730 0.750 0.730 0.750 332,000 0.7476 0.00%
2021-09-13 0 0.750 0.730 0.740 0.740 0.790 1,536,000 1,153,320 0.7509 0.750 0.730 0.740 0.740 0.790 1,536,000 0.7509 0.00%
2021-09-10 0 0.750 0.730 0.740 0.730 0.750 205,200 151,692 0.7392 0.750 0.730 0.740 0.730 0.750 205,200 0.7392 0.00%
2021-09-09 0 0.750 0.720 0.750 0.750 0.750 140,000 105,000 0.7500 0.750 0.720 0.750 0.750 0.750 140,000 0.7500 0.00%
2021-09-08 0 0.750 0.730 0.750 0.750 0.750 188,000 141,000 0.7500 0.750 0.730 0.750 0.750 0.750 188,000 0.7500 2.74%
2021-09-07 0 0.730 0.720 0.730 0.720 0.730 276,000 200,960 0.7281 0.730 0.720 0.730 0.720 0.730 276,000 0.7281 0.00%
2021-09-06 0 0.730 0.720 0.730 0.720 0.750 504,000 368,920 0.7320 0.730 0.720 0.730 0.720 0.750 504,000 0.7320 -2.67%
2021-09-03 0 0.750 0.730 0.750 0.730 0.750 180,000 133,400 0.7411 0.750 0.730 0.750 0.730 0.750 180,000 0.7411 0.00%
2021-09-02 0 0.750 0.740 0.750 0.740 0.790 192,000 145,600 0.7583 0.750 0.740 0.750 0.740 0.790 192,000 0.7583 0.00%
2021-09-01 0 0.750 0.730 0.750 0.720 0.750 184,000 135,080 0.7341 0.750 0.730 0.750 0.720 0.750 184,000 0.7341 0.00%
2021-08-31 0 0.750 0.730 0.750 0.750 0.800 212,000 161,720 0.7628 0.750 0.730 0.750 0.750 0.800 212,000 0.7628 0.00%
2021-08-30 0 0.750 0.730 0.750 0.740 0.750 148,000 110,800 0.7486 0.750 0.730 0.750 0.740 0.750 148,000 0.7486 0.00%
2021-08-27 0 0.750 0.730 0.750 0.740 0.750 280,000 207,680 0.7417 0.750 0.730 0.750 0.740 0.750 280,000 0.7417 0.00%
2021-08-26 0 0.750 0.700 0.750 0.750 0.750 184,000 138,000 0.7500 0.750 0.700 0.750 0.750 0.750 184,000 0.7500 0.00%
2021-08-25 0 0.750 0.740 0.750 0.750 0.750 260,000 195,000 0.7500 0.750 0.740 0.750 0.750 0.750 260,000 0.7500 0.00%
2021-08-24 0 0.750 0.740 0.750 0.740 0.750 244,000 182,800 0.7492 0.750 0.740 0.750 0.740 0.750 244,000 0.7492 0.00%
2021-08-23 0 0.750 0.740 0.750 0.740 0.800 392,000 296,600 0.7566 0.750 0.740 0.750 0.740 0.800 392,000 0.7566 0.00%
2021-08-20 0 0.750 0.740 0.750 0.740 0.800 372,000 281,040 0.7555 0.750 0.740 0.750 0.740 0.800 372,000 0.7555 0.00%
2021-08-19 0 0.750 0.740 0.750 0.750 0.790 420,000 316,760 0.7542 0.750 0.740 0.750 0.750 0.790 420,000 0.7542 0.00%
2021-08-18 0 0.750 0.740 0.750 0.750 0.800 676,000 511,200 0.7562 0.750 0.740 0.750 0.750 0.800 676,000 0.7562 0.00%
2021-08-17 0 0.750 0.740 0.750 0.740 0.750 652,000 488,840 0.7498 0.750 0.740 0.750 0.740 0.750 652,000 0.7498 0.00%
2021-08-16 0 0.750 0.740 0.750 0.720 0.790 840,000 633,480 0.7541 0.750 0.740 0.750 0.720 0.790 840,000 0.7541 0.00%
2021-08-13 0 0.750 0.740 0.750 0.730 0.840 1,812,000 1,366,440 0.7541 0.750 0.740 0.750 0.730 0.840 1,812,000 0.7541 0.00%
2021-08-12 0 0.750 0.750 0.790 0.750 0.750 316,000 236,720 0.7491 0.750 0.750 0.790 0.750 0.750 316,000 0.7491 1.35%
2021-08-11 0 0.740 0.720 0.740 0.740 0.750 108,000 80,200 0.7426 0.740 0.720 0.740 0.740 0.750 108,000 0.7426 0.00%
2021-08-10 0 0.740 0.710 0.740 0.730 0.740 100,000 73,400 0.7340 0.740 0.710 0.740 0.730 0.740 100,000 0.7340 1.37%
2021-08-09 0 0.730 0.610 0.730 0.720 0.730 16,000 11,560 0.7225 0.730 0.610 0.730 0.720 0.730 16,000 0.7225 4.29%
2021-08-06 0 0.700 0.630 0.720 0.670 0.740 260,000 179,640 0.6909 0.700 0.630 0.720 0.670 0.740 260,000 0.6909 -1.41%
2021-08-05 0 0.710 0.710 0.750 - - 0 0 - 0.710 0.710 0.750 - - 0 - 0.00%
2021-08-04 0 0.710 0.710 0.740 0.710 0.710 56,000 39,760 0.7100 0.710 0.710 0.740 0.710 0.710 56,000 0.7100 0.00%
2021-08-03 0 0.710 0.680 0.710 0.660 0.820 1,672,000 1,236,960 0.7398 0.710 0.680 0.710 0.660 0.820 1,672,000 0.7398 -5.33%
2021-08-02 0 0.750 0.730 0.750 0.720 0.820 164,000 130,720 0.7971 0.750 0.730 0.750 0.720 0.820 164,000 0.7971 0.00%
2021-07-30 0 0.750 0.740 0.750 0.750 0.750 4,756,000 3,567,000 0.7500 0.750 0.740 0.750 0.750 0.750 4,756,000 0.7500 -1.32%
2021-07-29 0 0.760 0.760 0.810 0.750 0.810 1,672,000 1,282,080 0.7668 0.760 0.760 0.810 0.750 0.810 1,672,000 0.7668 1.33%
2021-07-28 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2021-07-27 0 0.750 0.700 0.750 0.750 0.750 44,000 33,000 0.7500 0.750 0.700 0.750 0.750 0.750 44,000 0.7500 0.00%
2021-07-26 0 0.750 0.720 0.750 0.750 0.750 128,000 96,000 0.7500 0.750 0.720 0.750 0.750 0.750 128,000 0.7500 -6.25%
2021-07-23 0 0.800 0.710 0.800 0.740 0.810 1,660,000 1,320,120 0.7953 0.800 0.710 0.800 0.740 0.810 1,660,000 0.7953 11.11%
2021-07-22 0 0.720 0.610 0.720 0.720 0.720 124,000 89,280 0.7200 0.720 0.610 0.720 0.720 0.720 124,000 0.7200 0.00%
2021-07-21 0 0.720 0.680 0.720 0.680 0.720 284,000 198,800 0.7000 0.720 0.680 0.720 0.680 0.720 284,000 0.7000 1.41%
2021-07-20 0 0.710 0.680 0.710 0.710 0.710 40,000 28,400 0.7100 0.710 0.680 0.710 0.710 0.710 40,000 0.7100 0.00%
2021-07-19 0 0.710 0.670 0.700 0.660 0.750 1,156,000 795,480 0.6881 0.710 0.670 0.700 0.660 0.750 1,156,000 0.6881 -5.33%
2021-07-16 0 0.750 0.720 0.750 0.750 0.750 144,000 108,000 0.7500 0.750 0.720 0.750 0.750 0.750 144,000 0.7500 0.00%
2021-07-15 0 0.750 0.730 0.750 0.730 0.750 116,000 86,920 0.7493 0.750 0.730 0.750 0.730 0.750 116,000 0.7493 0.00%
2021-07-14 0 0.750 0.710 0.750 0.710 0.750 224,000 165,360 0.7382 0.750 0.710 0.750 0.710 0.750 224,000 0.7382 0.00%
2021-07-13 0 0.750 0.710 0.750 0.720 0.760 800,000 597,080 0.7464 0.750 0.710 0.750 0.720 0.760 800,000 0.7464 -13.79%
2021-07-12 0 0.870 0.770 0.870 0.840 0.870 200,000 169,560 0.8478 0.870 0.770 0.870 0.840 0.870 200,000 0.8478 2.35%
2021-07-09 0 0.850 0.800 0.850 0.770 0.950 648,000 561,240 0.8661 0.850 0.800 0.850 0.770 0.950 648,000 0.8661 4.94%
2021-07-08 0 0.810 0.780 0.820 0.810 0.820 48,326 39,291 0.8130 0.810 0.780 0.820 0.810 0.820 48,326 0.8130 0.00%
2021-07-07 0 0.810 0.790 0.810 0.770 0.820 156,000 124,240 0.7964 0.810 0.790 0.810 0.770 0.820 156,000 0.7964 5.19%
2021-07-06 0 0.770 0.740 0.770 0.740 0.770 68,000 51,600 0.7588 0.770 0.740 0.770 0.740 0.770 68,000 0.7588 4.05%
2021-07-05 0 0.740 0.730 0.760 0.670 0.800 380,000 268,760 0.7073 0.740 0.730 0.760 0.670 0.800 380,000 0.7073 -6.33%
2021-07-02 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2021-06-30 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2021-06-29 0 0.790 0.700 0.800 - - 0 0 - 0.790 0.700 0.800 - - 0 - 0.00%
2021-06-28 0 0.790 0.710 0.800 0.790 0.790 40,000 31,600 0.7900 0.790 0.710 0.800 0.790 0.790 40,000 0.7900 -1.25%
2021-06-25 0 0.800 0.710 0.800 0.800 0.800 44,000 35,200 0.8000 0.800 0.710 0.800 0.800 0.800 44,000 0.8000 3.90%
2021-06-24 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - -2.53%
2021-06-23 0 0.790 0.700 0.790 0.790 0.800 60,000 47,920 0.7987 0.790 0.700 0.790 0.790 0.800 60,000 0.7987 1.28%
2021-06-22 0 0.780 0.720 0.780 0.780 0.780 80,000 62,400 0.7800 0.780 0.720 0.780 0.780 0.780 80,000 0.7800 0.00%
2021-06-21 0 0.780 0.710 0.780 0.720 0.780 92,000 71,200 0.7739 0.780 0.710 0.780 0.720 0.780 92,000 0.7739 0.00%
2021-06-18 0 0.780 0.780 0.790 0.780 0.780 118,000 91,860 0.7785 0.780 0.780 0.790 0.780 0.780 118,000 0.7785 4.00%
2021-06-17 0 0.750 0.730 0.790 - - 0 0 - 0.750 0.730 0.790 - - 0 - 0.00%
2021-06-16 0 0.750 0.710 0.760 0.750 0.760 88,000 66,480 0.7555 0.750 0.710 0.760 0.750 0.760 88,000 0.7555 -3.85%
2021-06-15 0 0.780 0.680 0.780 0.780 0.780 48,000 37,440 0.7800 0.780 0.680 0.780 0.780 0.780 48,000 0.7800 -2.50%
2021-06-11 0 0.800 0.680 0.800 0.790 0.800 40,000 31,880 0.7970 0.800 0.680 0.800 0.790 0.800 40,000 0.7970 1.27%
2021-06-10 0 0.790 0.680 0.790 0.790 0.790 56,000 44,240 0.7900 0.790 0.680 0.790 0.790 0.790 56,000 0.7900 1.28%
2021-06-09 0 0.780 0.680 0.780 0.780 0.780 28,000 21,840 0.7800 0.780 0.680 0.780 0.780 0.780 28,000 0.7800 0.00%
2021-06-08 0 0.780 0.710 0.780 0.670 0.780 100,000 72,560 0.7256 0.780 0.710 0.780 0.670 0.780 100,000 0.7256 -1.27%
2021-06-07 0 0.790 0.660 0.790 - - 0 0 - 0.790 0.660 0.790 - - 0 - 0.00%
2021-06-04 0 0.790 0.660 0.790 - - 0 0 - 0.790 0.660 0.790 - - 0 - -1.25%
2021-06-03 0 0.800 0.660 0.800 - - 0 0 - 0.800 0.660 0.800 - - 0 - 0.00%
2021-06-02 0 0.800 0.660 0.800 - - 0 0 - 0.800 0.660 0.800 - - 0 - 0.00%
2021-06-01 0 0.800 0.720 0.800 0.800 0.800 68,000 54,400 0.8000 0.800 0.720 0.800 0.800 0.800 68,000 0.8000 0.00%
2021-05-31 0 0.800 0.660 0.800 0.810 0.810 60,000 48,600 0.8100 0.800 0.660 0.800 0.810 0.810 60,000 0.8100 3.90%
2021-05-28 0 0.770 0.660 0.770 0.740 0.770 60,000 45,000 0.7500 0.770 0.660 0.770 0.740 0.770 60,000 0.7500 -2.53%
2021-05-27 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2021-05-26 0 0.790 0.740 0.850 - - 0 0 - 0.790 0.740 0.850 - - 0 - 0.00%
2021-05-25 0 0.790 0.740 0.800 - - 0 0 - 0.790 0.740 0.800 - - 0 - 0.00%
2021-05-24 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - -1.25%
2021-05-21 0 0.800 0.660 0.800 - - 0 0 - 0.800 0.660 0.800 - - 0 - 0.00%
2021-05-20 0 0.800 0.690 0.800 0.800 0.840 48,000 40,000 0.8333 0.800 0.690 0.800 0.800 0.840 48,000 0.8333 8.11%
2021-05-18 0 0.740 0.740 0.760 0.650 0.780 508,000 372,520 0.7333 0.740 0.740 0.760 0.650 0.780 508,000 0.7333 13.85%
2021-05-17 0 0.650 0.620 0.680 - - 0 0 - 0.650 0.620 0.680 - - 0 - 0.00%
2021-05-14 0 0.650 0.620 0.750 - - 0 0 - 0.650 0.620 0.750 - - 0 - 0.00%
2021-05-13 0 0.650 0.600 0.650 0.620 0.650 64,000 40,200 0.6281 0.650 0.600 0.650 0.620 0.650 64,000 0.6281 -1.52%
2021-05-12 0 0.660 0.570 0.690 0.640 0.660 24,000 15,440 0.6433 0.660 0.570 0.690 0.640 0.660 24,000 0.6433 1.54%
2021-05-11 0 0.650 0.620 0.640 - - 0 0 - 0.650 0.620 0.640 - - 0 - -1.52%
2021-05-10 0 0.660 0.620 0.650 0.620 0.660 176,000 111,200 0.6318 0.660 0.620 0.650 0.620 0.660 176,000 0.6318 0.00%
2021-05-07 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - 0.00%
2021-05-06 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - -1.49%
2021-05-05 0 0.670 0.640 0.670 0.650 0.670 16,000 10,440 0.6525 0.670 0.640 0.670 0.650 0.670 16,000 0.6525 0.00%
2021-05-04 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2021-05-03 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2021-04-30 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2021-04-29 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - -1.47%
2021-04-28 0 0.680 0.650 0.680 0.620 0.680 48,000 31,400 0.6542 0.680 0.650 0.680 0.620 0.680 48,000 0.6542 1.49%
2021-04-27 0 0.670 0.620 0.680 0.670 0.670 4,000 2,680 0.6700 0.670 0.620 0.680 0.670 0.670 4,000 0.6700 -1.47%
2021-04-26 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2021-04-23 0 0.680 0.640 0.680 0.680 0.680 4,000 2,720 0.6800 0.680 0.640 0.680 0.680 0.680 4,000 0.6800 0.00%
2021-04-22 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
2021-04-21 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
2021-04-20 0 0.680 - 0.680 - - 4,000 2,640 0.6600 0.680 - 0.680 - - 4,000 0.6600 -1.45%
2021-04-19 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2021-04-16 0 0.690 0.670 0.700 0.660 0.690 40,000 27,360 0.6840 0.690 0.670 0.700 0.660 0.690 40,000 0.6840 0.00%
2021-04-15 0 0.690 0.660 0.690 0.660 0.690 20,000 13,480 0.6740 0.690 0.660 0.690 0.660 0.690 20,000 0.6740 -1.43%
2021-04-14 0 0.700 0.660 0.710 0.660 0.710 28,000 19,240 0.6871 0.700 0.660 0.710 0.660 0.710 28,000 0.6871 0.00%
2021-04-13 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2021-04-12 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2021-04-09 0 0.700 0.680 0.700 0.640 0.700 44,000 29,880 0.6791 0.700 0.680 0.700 0.640 0.700 44,000 0.6791 0.00%
2021-04-08 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2021-04-07 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2021-04-01 0 0.700 0.690 0.720 0.700 0.700 4,000 2,800 0.7000 0.700 0.690 0.720 0.700 0.700 4,000 0.7000 0.00%
2021-03-31 0 0.700 0.620 0.700 0.700 0.700 8,000 5,600 0.7000 0.700 0.620 0.700 0.700 0.700 8,000 0.7000 0.00%
2021-03-30 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2021-03-29 0 0.700 0.610 0.700 0.640 0.700 20,000 13,520 0.6760 0.700 0.610 0.700 0.640 0.700 20,000 0.6760 0.00%
2021-03-26 0 0.700 0.630 0.690 0.690 0.700 12,000 8,320 0.6933 0.700 0.630 0.690 0.690 0.700 12,000 0.6933 0.00%
2021-03-25 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2021-03-24 0 0.700 0.630 0.700 0.700 0.700 12,000 8,400 0.7000 0.700 0.630 0.700 0.700 0.700 12,000 0.7000 1.45%
2021-03-23 0 0.690 0.630 0.700 - - 0 0 - 0.690 0.630 0.700 - - 0 - 0.00%
2021-03-22 0 0.690 0.630 0.700 - - 0 0 - 0.690 0.630 0.700 - - 0 - 0.00%
2021-03-19 0 0.690 0.620 0.690 0.690 0.690 12,000 8,280 0.6900 0.690 0.620 0.690 0.690 0.690 12,000 0.6900 4.55%
2021-03-18 0 0.660 0.570 0.660 0.660 0.680 8,000 5,360 0.6700 0.660 0.570 0.660 0.660 0.680 8,000 0.6700 0.00%
2021-03-17 0 0.660 0.630 0.700 0.630 0.660 26,000 16,760 0.6446 0.660 0.630 0.700 0.630 0.660 26,000 0.6446 4.76%
2021-03-16 0 0.630 - 0.640 0.630 0.660 88,000 56,040 0.6368 0.630 - 0.640 0.630 0.660 88,000 0.6368 -5.97%
2021-03-15 0 0.670 - 0.800 - - 0 0 - 0.670 - 0.800 - - 0 - 0.00%
2021-03-12 0 0.670 - 0.780 0.670 0.670 16,000 10,720 0.6700 0.670 - 0.780 0.670 0.670 16,000 0.6700 0.00%
2021-03-11 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2021-03-10 0 0.670 - 0.670 - - 0 0 - 0.670 - 0.670 - - 0 - 0.00%
2021-03-09 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - 0.00%
2021-03-08 0 0.670 0.630 0.690 - - 0 0 - 0.670 0.630 0.690 - - 0 - 0.00%
2021-03-05 0 0.670 0.630 0.670 0.670 0.670 812,000 544,040 0.6700 0.670 0.630 0.670 0.670 0.670 812,000 0.6700 0.00%
2021-03-04 0 0.670 0.630 0.670 0.620 0.670 88,000 56,800 0.6455 0.670 0.630 0.670 0.620 0.670 88,000 0.6455 -1.47%
2021-03-03 0 0.680 0.630 0.680 0.610 0.680 112,932 72,328 0.6405 0.680 0.630 0.680 0.610 0.680 112,932 0.6405 0.00%
2021-03-02 0 0.680 0.680 0.690 - - 0 0 - 0.680 0.680 0.690 - - 0 - 0.00%
2021-03-01 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - -1.45%
2021-02-26 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2021-02-25 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2021-02-24 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2021-02-23 0 0.690 0.650 0.780 0.640 0.690 8,000 5,320 0.6650 0.690 0.650 0.780 0.640 0.690 8,000 0.6650 0.00%
2021-02-22 0 0.690 0.640 0.690 0.670 0.690 24,000 16,280 0.6783 0.690 0.640 0.690 0.670 0.690 24,000 0.6783 0.00%
2021-02-19 0 0.690 0.640 0.700 - - 0 0 - 0.690 0.640 0.700 - - 0 - -1.43%
2021-02-18 0 0.700 0.640 0.700 0.630 0.700 48,000 30,520 0.6358 0.700 0.640 0.700 0.630 0.700 48,000 0.6358 0.00%
2021-02-17 0 0.700 - 0.770 - - 0 0 - 0.700 - 0.770 - - 0 - 0.00%
2021-02-16 0 0.700 0.650 0.710 0.680 0.700 16,000 11,000 0.6875 0.700 0.650 0.710 0.680 0.700 16,000 0.6875 0.00%
2021-02-11 0 0.700 0.610 0.710 - - 0 0 - 0.700 0.610 0.710 - - 0 - 0.00%
2021-02-10 0 0.700 0.620 0.670 0.620 0.700 24,000 15,400 0.6417 0.700 0.620 0.670 0.620 0.700 24,000 0.6417 0.00%
2021-02-09 0 0.700 - 0.780 - - 0 0 - 0.700 - 0.780 - - 0 - 0.00%
2021-02-08 0 0.700 0.700 0.790 - - 0 0 - 0.700 0.700 0.790 - - 0 - 0.00%
2021-02-05 0 0.700 0.700 0.790 0.700 0.700 72,000 50,400 0.7000 0.700 0.700 0.790 0.700 0.700 72,000 0.7000 0.00%
2021-02-04 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2021-02-03 0 0.700 0.690 0.700 0.680 0.700 20,000 13,760 0.6880 0.700 0.690 0.700 0.680 0.700 20,000 0.6880 2.94%
2021-02-02 0 0.680 - 0.700 - - 0 0 - 0.680 - 0.700 - - 0 - -2.86%
2021-02-01 0 0.700 - 0.700 0.690 0.720 544,000 383,120 0.7043 0.700 - 0.700 0.690 0.720 544,000 0.7043 0.00%
2021-01-29 0 0.700 - 0.710 0.680 0.700 24,000 16,400 0.6833 0.700 - 0.710 0.680 0.700 24,000 0.6833 0.00%
2021-01-28 0 0.700 - 0.720 - - 0 0 - 0.700 - 0.720 - - 0 - 0.00%
2021-01-27 0 0.700 0.630 0.800 0.660 0.700 72,000 48,520 0.6739 0.700 0.630 0.800 0.660 0.700 72,000 0.6739 -1.41%
2021-01-26 0 0.710 0.720 0.830 0.650 0.730 204,000 139,000 0.6814 0.710 0.720 0.830 0.650 0.730 204,000 0.6814 -2.74%
2021-01-25 0 0.730 0.620 0.730 0.600 0.760 576,000 383,040 0.6650 0.730 0.620 0.730 0.600 0.760 576,000 0.6650 -2.67%
2021-01-22 0 0.750 - 0.780 - - 0 0 - 0.750 - 0.780 - - 0 - 0.00%
2021-01-21 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
2021-01-20 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - -1.32%
2021-01-19 0 0.760 - 0.760 - - 0 0 - 0.760 - 0.760 - - 0 - 0.00%
2021-01-18 0 0.760 - 0.760 - - 0 0 - 0.760 - 0.760 - - 0 - 0.00%
2021-01-15 0 0.760 - 0.760 - - 0 0 - 0.760 - 0.760 - - 0 - -2.56%
2021-01-14 0 0.780 0.640 0.780 0.720 0.800 292,000 219,560 0.7519 0.780 0.640 0.780 0.720 0.800 292,000 0.7519 -2.50%
2021-01-13 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2021-01-12 0 0.800 - 0.830 - - 0 0 - 0.800 - 0.830 - - 0 - 0.00%
2021-01-11 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2021-01-08 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2021-01-07 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2021-01-06 0 0.800 - 0.800 0.770 0.800 44,000 34,000 0.7727 0.800 - 0.800 0.770 0.800 44,000 0.7727 -1.23%
2021-01-05 0 0.810 0.780 0.820 0.810 0.810 80,000 64,800 0.8100 0.810 0.780 0.820 0.810 0.810 80,000 0.8100 -2.41%
2021-01-04 0 0.830 - 0.860 0.760 0.830 56,000 45,040 0.8043 0.830 - 0.860 0.760 0.830 56,000 0.8043 -2.35%
2020-12-31 0 0.850 0.800 0.850 0.850 0.860 16,000 13,720 0.8575 0.850 0.800 0.850 0.850 0.860 16,000 0.8575 -1.16%
2020-12-30 0 0.860 - 0.890 - - 0 0 - 0.860 - 0.890 - - 0 - 0.00%
2020-12-29 0 0.860 0.850 0.860 0.810 0.890 152,000 125,280 0.8242 0.860 0.850 0.860 0.810 0.890 152,000 0.8242 -5.49%
2020-12-28 0 0.910 0.890 0.910 0.870 0.910 124,000 108,960 0.8787 0.910 0.890 0.910 0.870 0.910 124,000 0.8787 0.00%
2020-12-24 0 0.910 0.860 0.910 0.870 0.940 252,000 229,720 0.9116 0.910 0.860 0.910 0.870 0.940 252,000 0.9116 4.60%
2020-12-23 0 0.870 0.800 0.870 0.830 0.870 1,312,000 1,118,800 0.8527 0.870 0.800 0.870 0.830 0.870 1,312,000 0.8527 3.57%
2020-12-22 0 0.840 0.750 0.840 0.790 0.850 472,000 388,000 0.8220 0.840 0.750 0.840 0.790 0.850 472,000 0.8220 9.09%
2020-12-21 0 0.770 0.730 0.790 0.720 0.770 44,000 32,400 0.7364 0.770 0.730 0.790 0.720 0.770 44,000 0.7364 -1.28%
2020-12-18 0 0.780 - 0.810 - - 0 0 - 0.780 - 0.810 - - 0 - 0.00%
2020-12-17 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - -1.27%
2020-12-16 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
2020-12-15 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
2020-12-14 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - -1.25%
2020-12-11 0 0.800 0.710 0.800 0.800 0.800 20,000 16,000 0.8000 0.800 0.710 0.800 0.800 0.800 20,000 0.8000 3.90%
2020-12-10 0 0.770 - 0.770 - - 0 0 - 0.770 - 0.770 - - 0 - 0.00%
2020-12-09 0 0.770 - 0.770 - - 0 0 - 0.770 - 0.770 - - 0 - 0.00%
2020-12-08 0 0.770 - 0.820 - - 0 0 - 0.770 - 0.820 - - 0 - 0.00%
2020-12-07 0 0.770 - 0.820 - - 0 0 - 0.770 - 0.820 - - 0 - 0.00%
2020-12-04 0 0.770 - 0.770 0.770 0.770 4,000 3,080 0.7700 0.770 - 0.770 0.770 0.770 4,000 0.7700 2.67%
2020-12-03 0 0.750 0.770 0.820 - - 0 0 - 0.750 0.770 0.820 - - 0 - 0.00%
2020-12-02 0 0.750 0.700 0.820 - - 0 0 - 0.750 0.700 0.820 - - 0 - 0.00%
2020-12-01 0 0.750 0.770 0.820 0.750 0.750 16,000 12,000 0.7500 0.750 0.770 0.820 0.750 0.750 16,000 0.7500 0.00%
2020-11-30 0 0.750 - 0.820 - - 0 0 - 0.750 - 0.820 - - 0 - 0.00%
2020-11-27 0 0.750 - 0.810 - - 0 0 - 0.750 - 0.810 - - 0 - 0.00%
2020-11-26 0 0.750 - 0.820 0.820 0.820 4,000 3,280 0.8200 0.750 - 0.820 0.820 0.820 4,000 0.8200 0.00%
2020-11-25 0 0.750 - 0.810 0.750 0.760 40,000 30,200 0.7550 0.750 - 0.810 0.750 0.760 40,000 0.7550 0.00%
2020-11-24 0 0.750 0.720 0.750 0.710 0.750 324,000 237,640 0.7335 0.750 0.720 0.750 0.710 0.750 324,000 0.7335 -5.06%
2020-11-23 0 0.790 0.720 0.790 0.780 0.790 12,000 9,400 0.7833 0.790 0.720 0.790 0.780 0.790 12,000 0.7833 0.00%
2020-11-20 0 0.790 0.660 0.830 0.750 0.790 52,000 40,480 0.7785 0.790 0.660 0.830 0.750 0.790 52,000 0.7785 1.28%
2020-11-19 0 0.780 0.730 0.850 0.740 0.780 72,000 54,720 0.7600 0.780 0.730 0.850 0.740 0.780 72,000 0.7600 -1.27%
2020-11-18 0 0.790 0.770 0.790 0.790 0.790 24,000 18,960 0.7900 0.790 0.770 0.790 0.790 0.790 24,000 0.7900 -1.25%
2020-11-17 0 0.800 0.730 0.840 0.730 0.840 212,000 161,520 0.7619 0.800 0.730 0.840 0.730 0.840 212,000 0.7619 -2.44%
2020-11-16 0 0.820 - 0.820 0.800 0.820 64,000 51,520 0.8050 0.820 - 0.820 0.800 0.820 64,000 0.8050 -1.20%
2020-11-13 0 0.830 - 0.830 0.780 0.850 48,000 39,360 0.8200 0.830 - 0.830 0.780 0.850 48,000 0.8200 -1.19%
2020-11-12 0 0.840 0.710 0.840 0.840 0.840 16,000 13,440 0.8400 0.840 0.710 0.840 0.840 0.840 16,000 0.8400 1.20%
2020-11-11 0 0.830 - 0.830 0.820 0.830 8,000 6,600 0.8250 0.830 - 0.830 0.820 0.830 8,000 0.8250 0.00%
2020-11-10 0 0.830 - 0.830 0.830 0.830 8,000 6,640 0.8300 0.830 - 0.830 0.830 0.830 8,000 0.8300 -1.19%
2020-11-09 0 0.840 - 0.870 0.840 0.850 232,000 196,600 0.8474 0.840 - 0.870 0.840 0.850 232,000 0.8474 0.00%
2020-11-06 0 0.840 0.720 0.840 0.840 0.840 12,000 10,080 0.8400 0.840 0.720 0.840 0.840 0.840 12,000 0.8400 1.20%
2020-11-05 0 0.830 0.730 0.830 0.830 0.840 8,400 6,980 0.8310 0.830 0.730 0.830 0.830 0.840 8,400 0.8310 -1.19%
2020-11-04 0 0.840 - 0.840 0.840 0.840 20,000 16,800 0.8400 0.840 - 0.840 0.840 0.840 20,000 0.8400 0.00%
2020-11-03 0 0.840 - 0.840 0.810 0.840 32,000 26,400 0.8250 0.840 - 0.840 0.810 0.840 32,000 0.8250 -1.18%
2020-11-02 0 0.850 - 0.850 0.870 0.870 12,000 10,440 0.8700 0.850 - 0.850 0.870 0.870 12,000 0.8700 -2.30%
2020-10-30 0 0.870 - 0.870 0.870 0.870 12,000 10,440 0.8700 0.870 - 0.870 0.870 0.870 12,000 0.8700 2.35%
2020-10-29 0 0.850 0.730 0.850 0.840 0.850 8,000 6,760 0.8450 0.850 0.730 0.850 0.840 0.850 8,000 0.8450 0.00%
2020-10-28 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
2020-10-27 0 0.850 0.820 0.850 0.820 1.220 1,348,000 1,255,120 0.9311 0.850 0.820 0.850 0.820 1.220 1,348,000 0.9311 0.00%
2020-10-23 0 0.850 - 0.850 0.850 0.850 80,000 68,000 0.8500 0.850 - 0.850 0.850 0.850 80,000 0.8500 0.00%
2020-10-22 0 0.850 - 0.850 0.850 0.850 60,000 51,000 0.8500 0.850 - 0.850 0.850 0.850 60,000 0.8500 0.00%
2020-10-21 0 0.850 - 0.850 0.850 0.870 44,000 37,640 0.8555 0.850 - 0.850 0.850 0.870 44,000 0.8555 0.00%
2020-10-20 0 0.850 - 0.850 0.850 0.850 76,000 64,600 0.8500 0.850 - 0.850 0.850 0.850 76,000 0.8500 0.00%
2020-10-19 0 0.850 - 0.850 0.850 0.850 88,000 74,800 0.8500 0.850 - 0.850 0.850 0.850 88,000 0.8500 0.00%
2020-10-16 0 0.850 - 0.850 0.840 0.850 108,000 91,200 0.8444 0.850 - 0.850 0.840 0.850 108,000 0.8444 0.00%
2020-10-15 0 0.850 - 0.850 0.850 0.850 100,000 85,000 0.8500 0.850 - 0.850 0.850 0.850 100,000 0.8500 0.00%
2020-10-14 0 0.850 0.830 0.850 0.850 0.850 100,000 85,000 0.8500 0.850 0.830 0.850 0.850 0.850 100,000 0.8500 -1.16%
2020-10-12 0 0.860 0.830 0.860 0.850 0.880 116,000 98,960 0.8531 0.860 0.830 0.860 0.850 0.880 116,000 0.8531 0.00%
2020-10-09 0 0.860 0.830 0.860 0.850 0.870 220,000 188,000 0.8545 0.860 0.830 0.860 0.850 0.870 220,000 0.8545 -3.37%
2020-10-08 0 0.890 0.850 0.890 0.860 0.900 124,000 109,360 0.8819 0.890 0.850 0.890 0.860 0.900 124,000 0.8819 0.00%
2020-10-07 0 0.890 0.860 0.890 0.880 0.890 100,000 88,840 0.8884 0.890 0.860 0.890 0.880 0.890 100,000 0.8884 0.00%
2020-10-06 0 0.890 0.850 0.890 0.860 0.910 148,000 131,600 0.8892 0.890 0.850 0.890 0.860 0.910 148,000 0.8892 -1.11%
2020-10-05 0 0.900 0.860 0.900 0.900 0.920 100,000 90,240 0.9024 0.900 0.860 0.900 0.900 0.920 100,000 0.9024 0.00%
2020-09-30 0 0.900 - 0.900 0.860 0.910 128,000 115,120 0.8994 0.900 - 0.900 0.860 0.910 128,000 0.8994 1.12%
2020-09-29 0 0.890 0.830 0.890 0.860 0.910 132,000 117,800 0.8924 0.890 0.830 0.890 0.860 0.910 132,000 0.8924 -1.11%
2020-09-28 0 0.900 - 0.900 0.820 0.920 112,000 100,680 0.8989 0.900 - 0.900 0.820 0.920 112,000 0.8989 -1.10%
2020-09-25 0 0.910 - 0.910 0.900 0.910 160,000 144,120 0.9008 0.910 - 0.910 0.900 0.910 160,000 0.9008 1.11%
2020-09-24 0 0.900 - 0.900 0.890 0.900 128,000 115,000 0.8984 0.900 - 0.900 0.890 0.900 128,000 0.8984 0.00%
2020-09-23 0 0.900 - 0.900 0.900 0.910 140,000 126,240 0.9017 0.900 - 0.900 0.900 0.910 140,000 0.9017 0.00%
2020-09-22 0 0.900 - 0.900 0.900 0.910 128,000 115,600 0.9031 0.900 - 0.900 0.900 0.910 128,000 0.9031 0.00%
2020-09-21 0 0.900 0.830 0.900 0.900 0.930 152,000 137,280 0.9032 0.900 0.830 0.900 0.900 0.930 152,000 0.9032 0.00%
2020-09-18 0 0.900 0.870 0.900 0.900 0.920 116,000 105,040 0.9055 0.900 0.870 0.900 0.900 0.920 116,000 0.9055 0.00%
2020-09-17 0 0.900 - 0.900 0.900 0.930 148,000 133,560 0.9024 0.900 - 0.900 0.900 0.930 148,000 0.9024 0.00%
2020-09-16 0 0.900 - 0.900 0.900 0.970 160,000 146,960 0.9185 0.900 - 0.900 0.900 0.970 160,000 0.9185 0.00%
2020-09-15 0 0.900 - 0.900 0.870 0.980 152,000 139,040 0.9147 0.900 - 0.900 0.870 0.980 152,000 0.9147 0.00%
2020-09-14 0 0.900 - 0.900 0.890 0.970 152,000 138,760 0.9129 0.900 - 0.900 0.890 0.970 152,000 0.9129 1.12%
2020-09-11 0 0.890 0.810 0.890 0.790 0.930 648,000 545,520 0.8419 0.890 0.810 0.890 0.790 0.930 648,000 0.8419 -2.20%
2020-09-10 0 0.910 - 0.910 0.850 0.930 164,000 149,280 0.9102 0.910 - 0.910 0.850 0.930 164,000 0.9102 2.25%
2020-09-09 0 0.890 - 0.890 0.830 0.890 168,000 148,960 0.8867 0.890 - 0.890 0.830 0.890 168,000 0.8867 -1.11%
2020-09-08 0 0.900 0.800 0.900 0.890 0.920 372,000 332,760 0.8945 0.900 0.800 0.900 0.890 0.920 372,000 0.8945 -2.17%
2020-09-07 0 0.920 0.700 0.920 0.920 0.970 128,000 119,000 0.9297 0.920 0.700 0.920 0.920 0.970 128,000 0.9297 -1.08%
2020-09-04 0 0.930 - 0.930 0.930 0.960 120,000 111,960 0.9330 0.930 - 0.930 0.930 0.960 120,000 0.9330 0.00%
2020-09-03 0 0.930 - 0.930 0.930 0.970 152,000 142,640 0.9384 0.930 - 0.930 0.930 0.970 152,000 0.9384 0.00%
2020-09-02 0 0.930 0.920 0.930 0.930 0.970 140,000 131,160 0.9369 0.930 0.920 0.930 0.930 0.970 140,000 0.9369 0.00%
2020-09-01 0 0.930 0.890 0.930 0.930 0.970 128,000 120,000 0.9375 0.930 0.890 0.930 0.930 0.970 128,000 0.9375 0.00%
2020-08-31 0 0.930 - 0.930 0.930 0.980 164,000 154,640 0.9429 0.930 - 0.930 0.930 0.980 164,000 0.9429 0.00%
2020-08-28 0 0.930 - 0.930 0.910 0.980 376,000 350,280 0.9316 0.930 - 0.930 0.910 0.980 376,000 0.9316 -1.06%
2020-08-27 0 0.940 0.860 0.940 0.930 0.970 148,000 139,240 0.9408 0.940 0.860 0.940 0.930 0.970 148,000 0.9408 1.08%
2020-08-26 0 0.930 0.860 0.930 0.900 0.990 220,000 206,120 0.9369 0.930 0.860 0.930 0.900 0.990 220,000 0.9369 -2.11%
2020-08-25 0 0.950 0.930 0.950 0.890 0.990 148,000 139,840 0.9449 0.950 0.930 0.950 0.890 0.990 148,000 0.9449 0.00%
2020-08-24 0 0.950 0.850 0.950 0.950 1.000 1,252,000 1,228,800 0.9815 0.950 0.850 0.950 0.950 1.000 1,252,000 0.9815 5.56%
2020-08-21 0 0.900 0.840 0.900 0.900 0.950 140,000 126,800 0.9057 0.900 0.840 0.900 0.900 0.950 140,000 0.9057 0.00%
2020-08-20 0 0.900 0.860 0.900 0.890 0.900 160,000 143,840 0.8990 0.900 0.860 0.900 0.890 0.900 160,000 0.8990 0.00%
2020-08-19 0 0.900 0.840 0.900 0.880 0.920 232,000 208,800 0.9000 0.900 0.840 0.900 0.880 0.920 232,000 0.9000 -2.17%
2020-08-18 0 0.920 0.880 0.920 0.910 1.000 152,000 140,760 0.9261 0.920 0.880 0.920 0.910 1.000 152,000 0.9261 -1.08%
2020-08-17 0 0.930 - 0.930 0.930 0.990 136,000 127,200 0.9353 0.930 - 0.930 0.930 0.990 136,000 0.9353 -1.06%
2020-08-14 0 0.940 0.890 0.940 0.940 1.000 220,000 207,520 0.9433 0.940 0.890 0.940 0.940 1.000 220,000 0.9433 -6.00%
2020-08-13 0 1.000 - 1.000 0.920 1.010 168,000 167,280 0.9957 1.000 - 1.000 0.920 1.010 168,000 0.9957 0.00%
2020-08-12 0 1.000 0.920 1.000 0.990 1.010 184,000 183,840 0.9991 1.000 0.920 1.000 0.990 1.010 184,000 0.9991 -0.99%
2020-08-11 0 1.010 0.890 1.010 1.000 1.010 444,000 444,480 1.0011 1.010 0.890 1.010 1.000 1.010 444,000 1.0011 1.00%
2020-08-10 0 1.000 - 1.000 0.990 1.000 216,000 214,040 0.9909 1.000 - 1.000 0.990 1.000 216,000 0.9909 1.01%
2020-08-07 0 0.990 0.900 0.990 0.980 0.990 256,000 251,360 0.9819 0.990 0.900 0.990 0.980 0.990 256,000 0.9819 1.02%
2020-08-06 0 0.980 - 0.980 0.940 0.980 212,000 205,800 0.9708 0.980 - 0.980 0.940 0.980 212,000 0.9708 1.03%
2020-08-05 0 0.970 0.940 0.970 0.950 0.970 220,000 211,120 0.9596 0.970 0.940 0.970 0.950 0.970 220,000 0.9596 1.04%
2020-08-04 0 0.960 0.950 0.960 0.930 0.960 312,000 295,520 0.9472 0.960 0.950 0.960 0.930 0.960 312,000 0.9472 1.05%
2020-08-03 0 0.950 0.820 0.950 0.900 0.950 256,000 236,600 0.9242 0.950 0.820 0.950 0.900 0.950 256,000 0.9242 1.06%
2020-07-31 0 0.940 0.910 0.940 0.920 0.940 268,000 249,320 0.9303 0.940 0.910 0.940 0.920 0.940 268,000 0.9303 1.08%
2020-07-30 0 0.930 0.860 0.930 0.920 0.930 228,000 211,640 0.9282 0.930 0.860 0.930 0.920 0.930 228,000 0.9282 1.09%
2020-07-29 0 0.920 0.870 0.920 0.900 0.920 412,000 375,320 0.9110 0.920 0.870 0.920 0.900 0.920 412,000 0.9110 1.10%
2020-07-28 0 0.910 0.860 0.910 0.880 0.920 588,000 528,600 0.8990 0.910 0.860 0.910 0.880 0.920 588,000 0.8990 -2.15%
2020-07-27 0 0.930 0.880 0.930 0.910 0.930 436,000 398,880 0.9149 0.930 0.880 0.930 0.910 0.930 436,000 0.9149 1.09%
2020-07-24 0 0.920 0.920 0.930 0.920 0.940 140,000 129,680 0.9263 0.920 0.920 0.930 0.920 0.940 140,000 0.9263 1.10%
2020-07-23 0 0.910 0.850 0.920 0.900 0.940 232,000 210,280 0.9064 0.910 0.850 0.920 0.900 0.940 232,000 0.9064 1.11%
2020-07-22 0 0.900 0.840 0.900 0.840 0.920 620,000 544,080 0.8775 0.900 0.840 0.900 0.840 0.920 620,000 0.8775 0.00%
2020-07-21 0 0.900 0.880 0.900 0.840 0.900 356,000 313,240 0.8799 0.900 0.880 0.900 0.840 0.900 356,000 0.8799 2.27%
2020-07-20 0 0.880 0.840 0.880 0.830 0.880 256,000 224,480 0.8769 0.880 0.840 0.880 0.830 0.880 256,000 0.8769 0.00%
2020-07-17 0 0.880 0.840 0.880 0.860 0.880 184,000 160,640 0.8730 0.880 0.840 0.880 0.860 0.880 184,000 0.8730 1.15%
2020-07-16 0 0.870 0.820 0.870 0.850 0.870 192,000 165,280 0.8608 0.870 0.820 0.870 0.850 0.870 192,000 0.8608 1.16%
2020-07-15 0 0.860 0.810 0.860 0.820 0.860 352,000 298,440 0.8478 0.860 0.810 0.860 0.820 0.860 352,000 0.8478 1.18%
2020-07-14 0 0.850 0.810 0.850 0.800 0.850 212,000 177,800 0.8387 0.850 0.810 0.850 0.800 0.850 212,000 0.8387 1.19%
2020-07-13 0 0.840 0.780 0.840 0.820 0.840 68,000 56,160 0.8259 0.840 0.780 0.840 0.820 0.840 68,000 0.8259 3.70%
2020-07-10 0 0.810 0.770 0.810 0.770 1.020 984,000 860,320 0.8743 0.810 0.770 0.810 0.770 1.020 984,000 0.8743 3.85%
2020-07-09 0 0.780 0.740 0.780 0.710 0.820 2,868,000 2,145,080 0.7479 0.780 0.740 0.780 0.710 0.820 2,868,000 0.7479 -7.14%
2020-07-08 0 0.840 0.810 0.840 0.720 0.850 544,800 426,024 0.7820 0.840 0.810 0.840 0.720 0.850 544,800 0.7820 -1.18%
2020-07-07 0 0.850 - 0.850 0.840 0.860 364,000 308,520 0.8476 0.850 - 0.850 0.840 0.860 364,000 0.8476 0.00%
2020-07-06 0 0.850 0.720 0.850 0.840 0.870 192,000 164,200 0.8552 0.850 0.720 0.850 0.840 0.870 192,000 0.8552 0.00%
2020-07-03 0 0.850 0.840 0.850 0.780 0.850 188,000 155,760 0.8285 0.850 0.840 0.850 0.780 0.850 188,000 0.8285 6.25%
2020-07-02 0 0.800 0.800 0.840 0.800 0.860 1,304,000 1,088,640 0.8348 0.800 0.800 0.840 0.800 0.860 1,304,000 0.8348 -1.23%
2020-06-30 0 0.810 0.770 0.810 0.800 0.810 276,000 223,360 0.8093 0.810 0.770 0.810 0.800 0.810 276,000 0.8093 0.00%
2020-06-29 0 0.810 0.770 0.810 0.750 0.810 408,000 317,680 0.7786 0.810 0.770 0.810 0.750 0.810 408,000 0.7786 0.00%
2020-06-26 0 0.810 0.790 0.810 0.730 0.810 172,000 137,440 0.7991 0.810 0.790 0.810 0.730 0.810 172,000 0.7991 2.53%
2020-06-24 0 0.790 0.720 0.790 0.780 0.790 250,586 196,101 0.7826 0.790 0.720 0.790 0.780 0.790 250,586 0.7826 1.28%
2020-06-23 0 0.780 0.720 0.780 0.710 0.780 360,000 273,600 0.7600 0.780 0.720 0.780 0.710 0.780 360,000 0.7600 2.63%
2020-06-22 0 0.760 0.750 0.760 0.680 0.760 2,012,000 1,448,600 0.7200 0.760 0.750 0.760 0.680 0.760 2,012,000 0.7200 8.57%
2020-06-19 0 0.700 0.660 0.700 0.720 0.720 36,000 25,920 0.7200 0.700 0.660 0.700 0.720 0.720 36,000 0.7200 0.00%
2020-06-18 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - -1.41%
2020-06-17 0 0.710 0.670 0.710 - - 0 0 - 0.710 0.670 0.710 - - 0 - 0.00%
2020-06-16 0 0.710 0.640 0.710 - - 0 0 - 0.710 0.640 0.710 - - 0 - 0.00%
2020-06-15 0 0.710 0.700 0.710 0.650 0.740 164,000 109,800 0.6695 0.710 0.700 0.710 0.650 0.740 164,000 0.6695 1.43%
2020-06-12 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2020-06-11 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2020-06-10 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2020-06-09 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - -1.41%
2020-06-08 0 0.710 0.650 0.710 0.710 0.710 4,000 2,840 0.7100 0.710 0.650 0.710 0.710 0.710 4,000 0.7100 1.43%
2020-06-05 0 0.700 0.630 0.700 0.690 0.700 8,000 5,560 0.6950 0.700 0.630 0.700 0.690 0.700 8,000 0.6950 2.94%
2020-06-04 0 0.680 0.680 0.700 0.650 0.680 172,000 112,640 0.6549 0.680 0.680 0.700 0.650 0.680 172,000 0.6549 -2.86%
2020-06-03 0 0.700 0.650 0.690 - - 0 0 - 0.700 0.650 0.690 - - 0 - 0.00%
2020-06-02 0 0.700 0.620 0.690 - - 0 0 - 0.700 0.620 0.690 - - 0 - 0.00%
2020-06-01 0 0.700 0.660 0.690 0.660 0.700 106,666 71,572 0.6710 0.700 0.660 0.690 0.660 0.700 106,666 0.6710 -1.41%
2020-05-29 0 0.710 0.640 0.710 - - 0 0 - 0.710 0.640 0.710 - - 0 - 0.00%
2020-05-28 0 0.710 0.500 - 0.700 0.710 260,000 182,080 0.7003 0.710 0.500 - 0.700 0.710 260,000 0.7003 1.43%
2020-05-27 0 0.700 0.640 0.710 0.700 0.700 192,000 134,400 0.7000 0.700 0.640 0.710 0.700 0.700 192,000 0.7000 -1.41%
2020-05-26 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2020-05-25 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2020-05-22 0 0.710 0.660 0.710 0.710 0.710 8,000 5,680 0.7100 0.710 0.660 0.710 0.710 0.710 8,000 0.7100 0.00%
2020-05-21 0 0.710 0.670 0.710 0.660 0.710 344,000 230,040 0.6687 0.710 0.670 0.710 0.660 0.710 344,000 0.6687 -1.39%
2020-05-20 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2020-05-19 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2020-05-18 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - 0.00%
2020-05-15 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2020-05-14 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2020-05-13 0 0.720 0.710 0.720 0.720 0.720 20,000 14,400 0.7200 0.720 0.710 0.720 0.720 0.720 20,000 0.7200 2.86%
2020-05-12 0 0.700 0.680 0.720 0.700 0.700 300,000 210,000 0.7000 0.700 0.680 0.720 0.700 0.700 300,000 0.7000 -2.78%
2020-05-11 0 0.720 0.700 0.720 - - 0 0 - 0.720 0.700 0.720 - - 0 - 0.00%
2020-05-08 0 0.720 0.640 0.720 0.720 0.720 536,000 385,920 0.7200 0.720 0.640 0.720 0.720 0.720 536,000 0.7200 0.00%
2020-05-07 0 0.720 0.660 0.720 0.720 0.720 20,000 14,400 0.7200 0.720 0.660 0.720 0.720 0.720 20,000 0.7200 0.00%
2020-05-06 0 0.720 0.620 0.720 0.710 0.720 8,000 5,720 0.7150 0.720 0.620 0.720 0.710 0.720 8,000 0.7150 0.00%
2020-05-05 0 0.720 0.500 0.720 0.700 0.720 68,000 48,720 0.7165 0.720 0.500 0.720 0.700 0.720 68,000 0.7165 0.00%
2020-05-04 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2020-04-29 0 0.720 0.610 0.720 0.630 0.720 44,000 30,440 0.6918 0.720 0.610 0.720 0.630 0.720 44,000 0.6918 0.00%
2020-04-28 0 0.720 0.640 0.720 0.710 0.720 16,000 11,480 0.7175 0.720 0.640 0.720 0.710 0.720 16,000 0.7175 0.00%
2020-04-27 0 0.720 0.630 0.720 0.710 0.720 24,000 17,080 0.7117 0.720 0.630 0.720 0.710 0.720 24,000 0.7117 0.00%
2020-04-24 0 0.720 0.630 0.720 0.690 0.720 56,000 39,520 0.7057 0.720 0.630 0.720 0.690 0.720 56,000 0.7057 1.41%
2020-04-23 0 0.710 0.630 0.710 0.690 0.710 32,000 22,440 0.7013 0.710 0.630 0.710 0.690 0.710 32,000 0.7013 1.43%
2020-04-22 0 0.700 0.680 1.090 0.660 0.700 24,000 16,160 0.6733 0.700 0.680 1.090 0.660 0.700 24,000 0.6733 4.48%
2020-04-21 0 0.670 0.660 0.670 0.670 0.670 4,000 2,680 0.6700 0.670 0.660 0.670 0.670 0.670 4,000 0.6700 -1.47%
2020-04-20 0 0.680 0.630 0.670 0.670 0.690 44,000 29,200 0.6636 0.680 0.630 0.670 0.670 0.690 44,000 0.6636 -1.45%
2020-04-17 0 0.690 0.640 0.690 0.610 0.690 212,000 136,000 0.6415 0.690 0.640 0.690 0.610 0.690 212,000 0.6415 -1.43%
2020-04-16 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2020-04-15 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2020-04-14 0 0.700 0.700 0.730 0.690 0.700 124,000 86,640 0.6987 0.700 0.700 0.730 0.690 0.700 124,000 0.6987 0.00%
2020-04-09 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2020-04-08 0 0.700 0.640 0.720 - - 0 0 - 0.700 0.640 0.720 - - 0 - 0.00%
2020-04-07 0 0.700 0.640 0.710 - - 0 0 - 0.700 0.640 0.710 - - 0 - 0.00%
2020-04-06 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - -2.78%
2020-04-03 0 0.720 0.640 0.720 0.720 0.720 12,000 8,640 0.7200 0.720 0.640 0.720 0.720 0.720 12,000 0.7200 1.41%
2020-04-02 0 0.710 0.700 0.710 0.630 0.680 484,000 318,560 0.6582 0.710 0.700 0.710 0.630 0.680 484,000 0.6582 0.00%
2020-04-01 0 0.710 0.700 0.710 0.650 0.710 264,000 175,160 0.6635 0.710 0.700 0.710 0.650 0.710 264,000 0.6635 1.43%
2020-03-31 0 0.700 0.700 0.720 0.700 0.730 156,000 109,440 0.7015 0.700 0.700 0.720 0.700 0.730 156,000 0.7015 0.00%
2020-03-30 0 0.700 0.700 0.870 - - 0 0 - 0.700 0.700 0.870 - - 0 - 0.00%
2020-03-27 0 0.700 0.700 0.850 0.700 0.700 96,000 67,200 0.7000 0.700 0.700 0.850 0.700 0.700 96,000 0.7000 0.00%
2020-03-26 0 0.700 0.700 0.770 - - 0 0 - 0.700 0.700 0.770 - - 0 - 1.45%
2020-03-25 0 0.690 0.700 0.770 - - 0 0 - 0.690 0.700 0.770 - - 0 - 0.00%
2020-03-24 0 0.690 0.680 0.690 0.660 0.690 220,000 150,000 0.6818 0.690 0.680 0.690 0.660 0.690 220,000 0.6818 0.00%
2020-03-23 0 0.690 0.680 0.690 - - 0 0 - 0.690 0.680 0.690 - - 0 - 0.00%
2020-03-20 0 0.690 0.670 0.700 0.610 0.690 72,000 47,440 0.6589 0.690 0.670 0.700 0.610 0.690 72,000 0.6589 1.47%
2020-03-19 0 0.680 0.670 0.680 - - 0 0 - 0.680 0.670 0.680 - - 0 - 0.00%
2020-03-18 0 0.680 0.680 0.690 - - 0 0 - 0.680 0.680 0.690 - - 0 - 0.00%
2020-03-17 0 0.680 0.670 0.680 0.650 0.680 32,000 20,920 0.6538 0.680 0.670 0.680 0.650 0.680 32,000 0.6538 -4.23%
2020-03-16 0 0.710 0.670 0.760 0.710 0.710 4,000 2,840 0.7100 0.710 0.670 0.760 0.710 0.710 4,000 0.7100 5.97%
2020-03-13 0 0.670 0.660 0.670 0.650 0.670 88,000 57,760 0.6564 0.670 0.660 0.670 0.650 0.670 88,000 0.6564 0.00%
2020-03-12 0 0.670 0.670 0.680 0.650 0.680 44,000 28,720 0.6527 0.670 0.670 0.680 0.650 0.680 44,000 0.6527 -5.63%
2020-03-11 0 0.710 0.700 0.720 0.690 0.710 16,000 11,200 0.7000 0.710 0.700 0.720 0.690 0.710 16,000 0.7000 0.00%
2020-03-10 0 0.710 0.690 0.760 - - 0 0 - 0.710 0.690 0.760 - - 0 - 0.00%
2020-03-09 0 0.710 0.700 0.710 0.630 0.710 56,000 37,360 0.6671 0.710 0.700 0.710 0.630 0.710 56,000 0.6671 0.00%
2020-03-06 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2020-03-05 0 0.710 0.700 0.710 0.670 0.670 148,000 99,320 0.6711 0.710 0.700 0.710 0.670 0.670 148,000 0.6711 2.90%
2020-03-04 0 0.690 0.680 0.690 0.680 0.690 308,000 211,520 0.6868 0.690 0.680 0.690 0.680 0.690 308,000 0.6868 -2.82%
2020-03-03 0 0.710 0.710 0.750 0.680 0.700 160,000 110,040 0.6878 0.710 0.710 0.750 0.680 0.700 160,000 0.6878 1.43%
2020-03-02 0 0.700 0.680 0.710 0.670 0.780 236,000 166,120 0.7039 0.700 0.680 0.710 0.670 0.780 236,000 0.7039 6.06%
2020-02-28 0 0.660 0.620 1.090 0.660 0.670 56,000 37,320 0.6664 0.660 0.620 1.090 0.660 0.670 56,000 0.6664 0.00%
2020-02-27 0 0.660 0.610 1.090 - - 0 0 - 0.660 0.610 1.090 - - 0 - 0.00%
2020-02-26 0 0.660 0.610 0.700 0.640 0.660 76,000 49,480 0.6511 0.660 0.610 0.700 0.640 0.660 76,000 0.6511 1.54%
2020-02-25 0 0.650 0.650 0.660 - - 0 0 - 0.650 0.650 0.660 - - 0 - 1.56%
2020-02-24 0 0.640 0.600 0.750 0.640 0.640 16,000 10,240 0.6400 0.640 0.600 0.750 0.640 0.640 16,000 0.6400 -3.03%
2020-02-21 0 0.660 0.650 0.660 0.620 0.660 64,000 40,320 0.6300 0.660 0.650 0.660 0.620 0.660 64,000 0.6300 6.45%
2020-02-20 0 0.620 0.620 0.660 0.620 0.660 760,000 486,280 0.6398 0.620 0.620 0.660 0.620 0.660 760,000 0.6398 -4.62%
2020-02-19 0 0.650 0.650 0.660 - - 0 0 - 0.650 0.650 0.660 - - 0 - -1.52%
2020-02-18 0 0.660 0.660 0.680 0.630 0.660 44,000 28,680 0.6518 0.660 0.660 0.680 0.630 0.660 44,000 0.6518 4.76%
2020-02-17 0 0.630 0.630 0.680 0.600 0.630 16,000 9,920 0.6200 0.630 0.630 0.680 0.600 0.630 16,000 0.6200 0.00%
2020-02-14 0 0.630 0.630 0.700 0.600 0.690 1,372,000 853,640 0.6222 0.630 0.630 0.700 0.600 0.690 1,372,000 0.6222 -10.00%
2020-02-13 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2020-02-12 0 0.700 0.640 0.700 - - 4,000 2,800 0.7000 0.700 0.640 0.700 - - 4,000 0.7000 0.00%
2020-02-11 0 0.700 0.690 0.700 0.700 0.700 4,000 2,800 0.7000 0.700 0.690 0.700 0.700 0.700 4,000 0.7000 0.00%
2020-02-10 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2020-02-07 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2020-02-06 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2020-02-05 0 0.700 0.640 0.780 - - 0 0 - 0.700 0.640 0.780 - - 0 - 0.00%
2020-02-04 0 0.700 0.650 1.000 - - 0 0 - 0.700 0.650 1.000 - - 0 - 0.00%
2020-02-03 0 0.700 0.660 1.020 0.700 0.700 76,000 53,200 0.7000 0.700 0.660 1.020 0.700 0.700 76,000 0.7000 0.00%
2020-01-31 0 0.700 0.620 0.950 - - 0 0 - 0.700 0.620 0.950 - - 0 - 0.00%
2020-01-30 0 0.700 0.640 1.090 - - 0 0 - 0.700 0.640 1.090 - - 0 - 0.00%
2020-01-29 0 0.700 0.660 0.920 - - 0 0 - 0.700 0.660 0.920 - - 0 - 0.00%
2020-01-24 0 0.700 0.670 0.720 - - 0 0 - 0.700 0.670 0.720 - - 0 - 0.00%
2020-01-23 0 0.700 0.660 0.720 - - 0 0 - 0.700 0.660 0.720 - - 0 - 0.00%
2020-01-22 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2020-01-21 0 0.700 0.680 0.700 0.660 0.700 284,000 194,920 0.6863 0.700 0.680 0.700 0.660 0.700 284,000 0.6863 -1.41%
2020-01-20 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2020-01-17 0 0.710 0.660 0.720 - - 0 0 - 0.710 0.660 0.720 - - 0 - 0.00%
2020-01-16 0 0.710 0.660 0.710 - - 4,000 2,840 0.7100 0.710 0.660 0.710 - - 4,000 0.7100 0.00%
2020-01-15 0 0.710 0.670 0.710 - - 0 0 - 0.710 0.670 0.710 - - 0 - 0.00%
2020-01-14 0 0.710 0.680 0.710 0.750 0.750 4,000 3,000 0.7500 0.710 0.680 0.710 0.750 0.750 4,000 0.7500 1.43%
2020-01-13 0 0.700 0.660 0.700 0.680 0.700 80,000 55,160 0.6895 0.700 0.660 0.700 0.680 0.700 80,000 0.6895 -1.41%
2020-01-10 0 0.710 0.680 0.710 0.700 0.750 32,000 22,720 0.7100 0.710 0.680 0.710 0.700 0.750 32,000 0.7100 1.43%
2020-01-09 0 0.700 0.670 0.710 0.700 0.700 16,000 11,200 0.7000 0.700 0.670 0.710 0.700 0.700 16,000 0.7000 0.00%
2020-01-08 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2020-01-07 0 0.700 0.660 0.700 0.690 0.700 24,000 16,600 0.6917 0.700 0.660 0.700 0.690 0.700 24,000 0.6917 0.00%
2020-01-06 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - -1.41%
2020-01-03 0 0.710 0.680 0.730 0.660 0.710 172,000 119,360 0.6940 0.710 0.680 0.730 0.660 0.710 172,000 0.6940 -2.74%
2020-01-02 0 0.730 0.700 0.730 0.700 0.750 344,000 247,560 0.7197 0.730 0.700 0.730 0.700 0.750 344,000 0.7197 -1.35%
2019-12-31 0 0.740 0.700 0.780 - - 0 0 - 0.740 0.700 0.780 - - 0 - 0.00%
2019-12-30 0 0.740 0.700 0.740 0.740 0.740 88,000 65,120 0.7400 0.740 0.700 0.740 0.740 0.740 88,000 0.7400 0.00%
2019-12-27 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2019-12-24 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2019-12-23 0 0.740 0.700 0.740 0.700 0.780 64,000 46,400 0.7250 0.740 0.700 0.740 0.700 0.780 64,000 0.7250 -1.33%
2019-12-20 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2019-12-19 0 0.750 0.720 0.750 0.750 0.820 8,000 6,280 0.7850 0.750 0.720 0.750 0.750 0.820 8,000 0.7850 1.35%
2019-12-18 0 0.740 0.710 0.740 0.730 0.740 24,000 17,600 0.7333 0.740 0.710 0.740 0.730 0.740 24,000 0.7333 0.00%
2019-12-17 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - -1.33%
2019-12-16 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2019-12-13 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2019-12-12 0 0.750 0.730 0.750 0.720 0.750 24,000 17,520 0.7300 0.750 0.730 0.750 0.720 0.750 24,000 0.7300 -2.60%
2019-12-11 0 0.770 0.720 0.770 - - 0 0 - 0.770 0.720 0.770 - - 0 - -1.28%
2019-12-10 0 0.780 0.750 0.780 0.740 0.800 2,736,000 2,025,000 0.7401 0.780 0.750 0.780 0.740 0.800 2,736,000 0.7401 5.41%
2019-12-09 0 0.740 0.740 0.750 0.720 0.790 120,000 88,520 0.7377 0.740 0.740 0.750 0.720 0.790 120,000 0.7377 -3.90%
2019-12-06 0 0.770 0.720 0.770 0.770 0.770 4,000 3,080 0.7700 0.770 0.720 0.770 0.770 0.770 4,000 0.7700 1.32%
2019-12-05 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2019-12-04 0 0.760 0.720 0.790 0.720 0.760 564,000 417,200 0.7397 0.760 0.720 0.790 0.720 0.760 564,000 0.7397 -2.56%
2019-12-03 0 0.780 0.780 0.800 0.750 0.800 16,000 12,320 0.7700 0.780 0.780 0.800 0.750 0.800 16,000 0.7700 2.63%
2019-12-02 0 0.760 0.740 0.760 - - 0 0 - 0.760 0.740 0.760 - - 0 - -3.80%
2019-11-29 0 0.790 0.740 0.790 0.740 0.790 48,000 35,840 0.7467 0.790 0.740 0.790 0.740 0.790 48,000 0.7467 -1.25%
2019-11-28 0 0.800 0.720 0.800 0.790 0.800 8,000 6,360 0.7950 0.800 0.720 0.800 0.790 0.800 8,000 0.7950 0.00%
2019-11-27 0 0.800 0.740 0.800 0.710 0.800 220,000 165,080 0.7504 0.800 0.740 0.800 0.710 0.800 220,000 0.7504 0.00%
2019-11-26 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2019-11-25 0 0.800 0.720 0.800 0.800 0.800 44,000 35,200 0.8000 0.800 0.720 0.800 0.800 0.800 44,000 0.8000 0.00%
2019-11-22 0 0.800 0.750 0.810 - - 0 0 - 0.800 0.750 0.810 - - 0 - 0.00%
2019-11-21 0 0.800 0.740 0.800 0.790 0.800 48,000 38,320 0.7983 0.800 0.740 0.800 0.790 0.800 48,000 0.7983 0.00%
2019-11-20 0 0.800 0.740 0.810 - - 0 0 - 0.800 0.740 0.810 - - 0 - 0.00%
2019-11-19 0 0.800 0.760 0.840 - - 0 0 - 0.800 0.760 0.840 - - 0 - 0.00%
2019-11-18 0 0.800 0.720 0.810 - - 0 0 - 0.800 0.720 0.810 - - 0 - 0.00%
2019-11-15 0 0.800 0.750 0.820 0.800 0.800 20,000 16,000 0.8000 0.800 0.750 0.820 0.800 0.800 20,000 0.8000 0.00%
2019-11-14 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2019-11-13 0 0.800 0.760 0.820 0.750 0.800 452,000 344,160 0.7614 0.800 0.760 0.820 0.750 0.800 452,000 0.7614 0.00%
2019-11-12 0 0.800 0.770 0.800 0.770 0.800 56,000 43,720 0.7807 0.800 0.770 0.800 0.770 0.800 56,000 0.7807 1.27%
2019-11-11 0 0.790 0.760 0.790 0.780 0.790 16,000 12,600 0.7875 0.790 0.760 0.790 0.780 0.790 16,000 0.7875 -2.47%
2019-11-08 0 0.810 0.760 0.820 - - 0 0 - 0.810 0.760 0.820 - - 0 - -1.22%
2019-11-07 0 0.820 0.820 0.850 0.810 0.820 20,000 16,240 0.8120 0.820 0.820 0.850 0.810 0.820 20,000 0.8120 0.00%
2019-11-06 0 0.820 0.790 0.820 0.780 0.800 128,000 100,880 0.7881 0.820 0.790 0.820 0.780 0.800 128,000 0.7881 2.50%
2019-11-05 0 0.800 0.790 0.800 0.800 0.810 20,000 16,160 0.8080 0.800 0.790 0.800 0.800 0.810 20,000 0.8080 -4.76%
2019-11-04 0 0.840 0.780 0.840 0.840 0.840 32,000 26,880 0.8400 0.840 0.780 0.840 0.840 0.840 32,000 0.8400 0.00%
2019-11-01 0 0.840 0.780 0.840 - - 0 0 - 0.840 0.780 0.840 - - 0 - 0.00%
2019-10-31 0 0.840 0.780 0.860 - - 0 0 - 0.840 0.780 0.860 - - 0 - 0.00%
2019-10-30 0 0.840 0.780 0.840 - - 0 0 - 0.840 0.780 0.840 - - 0 - 0.00%
2019-10-29 0 0.840 0.780 0.840 - - 0 0 - 0.840 0.780 0.840 - - 0 - 0.00%
2019-10-28 0 0.840 0.760 0.850 0.840 0.840 4,000 3,360 0.8400 0.840 0.760 0.850 0.840 0.840 4,000 0.8400 1.20%
2019-10-25 0 0.830 0.780 0.790 0.820 0.830 100,000 82,680 0.8268 0.830 0.780 0.790 0.820 0.830 100,000 0.8268 -1.19%
2019-10-24 0 0.840 0.780 0.850 0.830 0.840 100,000 83,520 0.8352 0.840 0.780 0.850 0.830 0.840 100,000 0.8352 0.00%
2019-10-23 0 0.840 0.790 0.860 0.840 0.840 20,000 16,800 0.8400 0.840 0.790 0.860 0.840 0.840 20,000 0.8400 0.00%
2019-10-22 0 0.840 0.790 0.840 0.780 0.990 636,000 605,720 0.9524 0.840 0.790 0.840 0.780 0.990 636,000 0.9524 3.70%
2019-10-21 0 0.810 0.760 0.800 - - 0 0 - 0.810 0.760 0.800 - - 0 - 0.00%
2019-10-18 0 0.810 0.780 0.800 0.810 0.810 48,000 38,880 0.8100 0.810 0.780 0.800 0.810 0.810 48,000 0.8100 1.25%
2019-10-17 0 0.800 0.760 0.790 0.750 0.800 296,000 227,160 0.7674 0.800 0.760 0.790 0.750 0.800 296,000 0.7674 0.00%
2019-10-16 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2019-10-15 0 0.800 0.760 0.800 0.750 0.800 252,000 193,960 0.7697 0.800 0.760 0.800 0.750 0.800 252,000 0.7697 -1.23%
2019-10-14 0 0.810 0.790 0.810 0.800 0.810 48,000 38,480 0.8017 0.810 0.790 0.810 0.800 0.810 48,000 0.8017 0.00%
2019-10-11 0 0.810 0.730 0.810 0.810 0.820 64,000 51,880 0.8106 0.810 0.730 0.810 0.810 0.820 64,000 0.8106 0.00%
2019-10-10 0 0.810 0.810 0.820 0.810 0.820 92,000 74,960 0.8148 0.810 0.810 0.820 0.810 0.820 92,000 0.8148 0.00%
2019-10-09 0 0.810 0.810 0.820 0.790 0.820 288,000 232,080 0.8058 0.810 0.810 0.820 0.790 0.820 288,000 0.8058 -3.57%
2019-10-08 0 0.840 0.730 0.850 0.840 0.850 84,000 70,600 0.8405 0.840 0.730 0.850 0.840 0.850 84,000 0.8405 -1.18%
2019-10-04 0 0.850 0.700 0.870 - - 0 0 - 0.850 0.700 0.870 - - 0 - 0.00%
2019-10-03 0 0.850 0.730 0.850 0.860 0.870 100,000 86,320 0.8632 0.850 0.730 0.850 0.860 0.870 100,000 0.8632 -1.16%
2019-10-02 0 0.860 0.730 0.950 - - 0 0 - 0.860 0.730 0.950 - - 0 - 0.00%
2019-09-30 0 0.860 0.720 0.860 0.860 0.860 52,000 44,720 0.8600 0.860 0.720 0.860 0.860 0.860 52,000 0.8600 0.00%
2019-09-27 0 0.860 0.830 0.890 0.830 0.860 296,000 246,640 0.8332 0.860 0.830 0.890 0.830 0.860 296,000 0.8332 0.00%
2019-09-26 0 0.860 0.820 0.860 0.820 0.860 508,000 424,240 0.8351 0.860 0.820 0.860 0.820 0.860 508,000 0.8351 -2.27%
2019-09-25 0 0.880 0.800 0.880 0.820 0.880 812,000 676,320 0.8329 0.880 0.800 0.880 0.820 0.880 812,000 0.8329 0.00%
2019-09-24 0 0.880 0.850 0.900 0.860 0.880 128,000 110,160 0.8606 0.880 0.850 0.900 0.860 0.880 128,000 0.8606 0.00%
2019-09-23 0 0.880 0.850 0.940 - - 0 0 - 0.880 0.850 0.940 - - 0 - 0.00%
2019-09-20 0 0.880 0.850 0.920 - - 0 0 - 0.880 0.850 0.920 - - 0 - 0.00%
2019-09-19 0 0.880 0.850 0.880 0.840 0.880 892,000 755,120 0.8465 0.880 0.850 0.880 0.840 0.880 892,000 0.8465 2.33%
2019-09-18 0 0.860 0.850 0.930 0.860 0.860 28,000 24,080 0.8600 0.860 0.850 0.930 0.860 0.860 28,000 0.8600 0.00%
2019-09-17 0 0.860 0.850 0.860 0.850 0.860 76,000 65,240 0.8584 0.860 0.850 0.860 0.850 0.860 76,000 0.8584 -3.37%
2019-09-16 0 0.890 0.860 0.890 0.890 0.890 4,000 3,560 0.8900 0.890 0.860 0.890 0.890 0.890 4,000 0.8900 -1.11%
2019-09-13 0 0.900 0.850 0.900 0.900 0.900 60,000 54,000 0.9000 0.900 0.850 0.900 0.900 0.900 60,000 0.9000 2.27%
2019-09-12 0 0.880 0.880 0.920 - - 4,000 3,640 0.9100 0.880 0.880 0.920 - - 4,000 0.9100 0.00%
2019-09-11 0 0.880 0.880 0.940 0.880 0.880 44,000 38,720 0.8800 0.880 0.880 0.940 0.880 0.880 44,000 0.8800 -2.22%
2019-09-10 0 0.900 0.880 0.900 - - 4,000 3,600 0.9000 0.900 0.880 0.900 - - 4,000 0.9000 -2.17%
2019-09-09 0 0.920 0.880 0.950 0.920 0.920 36,000 33,120 0.9200 0.920 0.880 0.950 0.920 0.920 36,000 0.9200 0.00%
2019-09-06 0 0.920 0.880 0.930 0.880 0.920 12,000 10,840 0.9033 0.920 0.880 0.930 0.880 0.920 12,000 0.9033 4.55%
2019-09-05 0 0.880 0.880 0.900 0.880 0.880 24,000 21,120 0.8800 0.880 0.880 0.900 0.880 0.880 24,000 0.8800 0.00%
2019-09-04 0 0.880 0.860 0.880 0.860 0.880 96,000 82,640 0.8608 0.880 0.860 0.880 0.860 0.880 96,000 0.8608 2.33%
2019-09-03 0 0.860 0.860 0.880 0.860 0.860 88,000 75,680 0.8600 0.860 0.860 0.880 0.860 0.860 88,000 0.8600 0.00%
2019-09-02 0 0.860 0.850 0.880 0.860 0.880 20,000 17,360 0.8680 0.860 0.850 0.880 0.860 0.880 20,000 0.8680 0.00%
2019-08-30 0 0.860 0.850 0.870 0.850 0.860 80,764 69,018 0.8546 0.860 0.850 0.870 0.850 0.860 80,764 0.8546 3.61%
2019-08-29 0 0.830 0.780 0.830 0.800 0.840 168,000 137,960 0.8212 0.830 0.780 0.830 0.800 0.840 168,000 0.8212 -1.19%
2019-08-28 0 0.840 0.810 0.890 0.840 0.890 80,000 67,400 0.8425 0.840 0.810 0.890 0.840 0.890 80,000 0.8425 1.20%
2019-08-27 0 0.830 0.830 0.860 0.820 0.870 110,800 92,396 0.8339 0.830 0.830 0.860 0.820 0.870 110,800 0.8339 -4.60%
2019-08-26 0 0.870 0.750 0.870 0.820 0.880 44,000 36,720 0.8345 0.870 0.750 0.870 0.820 0.880 44,000 0.8345 0.00%
2019-08-23 0 0.870 0.850 0.880 0.830 0.870 240,000 200,560 0.8357 0.870 0.850 0.880 0.830 0.870 240,000 0.8357 2.35%
2019-08-22 0 0.850 0.830 0.850 0.850 0.950 1,618,896 1,430,432 0.8836 0.850 0.830 0.850 0.850 0.950 1,618,896 0.8836 -9.57%
2019-08-21 0 0.940 0.900 0.940 0.900 0.950 88,000 81,360 0.9245 0.940 0.900 0.940 0.900 0.950 88,000 0.9245 0.00%
2019-08-20 0 0.940 0.910 0.940 0.860 0.960 328,000 307,680 0.9380 0.940 0.910 0.940 0.860 0.960 328,000 0.9380 -1.05%
2019-08-19 0 0.950 0.940 0.950 0.900 0.970 416,000 390,520 0.9388 0.950 0.940 0.950 0.900 0.970 416,000 0.9388 0.00%
2019-08-16 0 0.950 0.910 0.950 0.940 0.950 88,000 83,520 0.9491 0.950 0.910 0.950 0.940 0.950 88,000 0.9491 0.00%
2019-08-15 0 0.950 0.880 0.950 0.950 0.950 24,000 22,800 0.9500 0.950 0.880 0.950 0.950 0.950 24,000 0.9500 0.00%
2019-08-14 0 0.950 0.740 0.950 0.900 0.970 1,000,000 952,400 0.9524 0.950 0.740 0.950 0.900 0.970 1,000,000 0.9524 1.06%
2019-08-13 0 0.940 0.880 0.940 0.930 0.950 96,000 89,760 0.9350 0.940 0.880 0.940 0.930 0.950 96,000 0.9350 -3.09%
2019-08-12 0 0.970 0.900 0.970 0.950 0.970 60,000 57,600 0.9600 0.970 0.900 0.970 0.950 0.970 60,000 0.9600 2.11%
2019-08-09 0 0.950 0.930 0.950 0.930 0.970 96,000 90,880 0.9467 0.950 0.930 0.950 0.930 0.970 96,000 0.9467 0.00%
2019-08-08 0 0.950 0.940 0.950 0.940 0.970 284,000 270,440 0.9523 0.950 0.940 0.950 0.940 0.970 284,000 0.9523 -2.06%
2019-08-07 0 0.970 0.930 0.970 0.950 0.970 192,000 182,720 0.9517 0.970 0.930 0.970 0.950 0.970 192,000 0.9517 0.00%
2019-08-06 0 0.970 0.950 0.970 0.940 0.970 836,000 810,320 0.9693 0.970 0.950 0.970 0.940 0.970 836,000 0.9693 0.00%
2019-08-05 0 0.970 0.950 0.970 0.970 0.990 40,000 39,120 0.9780 0.970 0.950 0.970 0.970 0.990 40,000 0.9780 -2.02%
2019-08-02 0 0.990 0.970 0.990 0.950 0.990 2,012,000 1,951,320 0.9698 0.990 0.970 0.990 0.950 0.990 2,012,000 0.9698 1.02%
2019-08-01 0 0.980 0.970 0.980 0.950 0.990 140,000 134,720 0.9623 0.980 0.970 0.980 0.950 0.990 140,000 0.9623 -1.01%
2019-07-31 0 0.990 0.960 0.990 0.990 1.000 28,000 27,880 0.9957 0.990 0.960 0.990 0.990 1.000 28,000 0.9957 -1.00%
2019-07-30 0 1.000 0.980 1.000 0.960 1.000 508,000 501,960 0.9881 1.000 0.980 1.000 0.960 1.000 508,000 0.9881 1.01%
2019-07-29 0 0.990 0.970 0.990 0.980 1.000 52,000 51,640 0.9931 0.990 0.970 0.990 0.980 1.000 52,000 0.9931 1.02%
2019-07-26 0 0.980 0.970 0.980 0.980 0.980 56,000 54,880 0.9800 0.980 0.970 0.980 0.980 0.980 56,000 0.9800 0.00%
2019-07-25 0 0.980 0.970 0.980 0.970 0.980 152,000 148,640 0.9779 0.980 0.970 0.980 0.970 0.980 152,000 0.9779 -1.01%
2019-07-24 0 0.990 0.980 0.990 0.960 0.990 224,000 220,360 0.9838 0.990 0.980 0.990 0.960 0.990 224,000 0.9838 1.02%
2019-07-23 0 0.980 0.940 0.970 0.940 1.020 520,000 502,240 0.9658 0.980 0.940 0.970 0.940 1.020 520,000 0.9658 -2.00%
2019-07-22 0 1.000 0.960 1.000 1.000 1.000 48,000 48,000 1.0000 1.000 0.960 1.000 1.000 1.000 48,000 1.0000 0.00%
2019-07-19 0 1.000 0.960 1.000 0.990 1.010 596,000 595,840 0.9997 1.000 0.960 1.000 0.990 1.010 596,000 0.9997 -1.96%
2019-07-18 0 1.020 1.000 1.020 0.980 1.020 984,000 984,320 1.0003 1.020 1.000 1.020 0.980 1.020 984,000 1.0003 2.00%
2019-07-17 0 1.000 0.990 1.000 0.920 1.000 1,380,000 1,342,640 0.9729 1.000 0.990 1.000 0.920 1.000 1,380,000 0.9729 1.01%
2019-07-16 0 0.990 0.980 0.990 0.970 0.990 604,000 594,200 0.9838 0.990 0.980 0.990 0.970 0.990 604,000 0.9838 2.06%
2019-07-15 0 0.970 0.960 0.970 0.940 1.000 1,412,000 1,372,600 0.9721 0.970 0.960 0.970 0.940 1.000 1,412,000 0.9721 3.19%
2019-07-12 0 0.940 0.920 0.930 0.890 1.000 1,580,000 1,475,920 0.9341 0.940 0.920 0.930 0.890 1.000 1,580,000 0.9341 3.30%
2019-07-11 0 0.910 0.900 0.910 0.880 0.950 876,000 783,560 0.8945 0.910 0.900 0.910 0.880 0.950 876,000 0.8945 0.00%
2019-07-10 0 0.910 0.900 0.910 0.810 0.910 5,164,000 4,438,560 0.8595 0.910 0.900 0.910 0.810 0.910 5,164,000 0.8595 1.11%
2019-07-09 0 0.900 0.850 0.900 0.840 0.960 2,028,000 1,834,640 0.9047 0.900 0.850 0.900 0.840 0.960 2,028,000 0.9047 -4.26%
2019-07-08 0 0.940 0.920 0.950 0.680 0.980 3,736,000 3,130,960 0.8381 0.940 0.920 0.950 0.680 0.980 3,736,000 0.8381 4.44%
2019-07-05 0 0.900 0.870 0.890 0.870 0.950 408,000 370,880 0.9090 0.900 0.870 0.890 0.870 0.950 408,000 0.9090 -8.16%
2019-07-04 0 0.980 0.860 0.980 0.820 0.990 1,308,000 1,156,280 0.8840 0.980 0.860 0.980 0.820 0.990 1,308,000 0.8840 3.16%
2019-07-03 0 0.950 0.940 0.950 0.950 1.030 484,000 467,600 0.9661 0.950 0.940 0.950 0.950 1.030 484,000 0.9661 -7.77%
2019-07-02 0 1.030 1.020 1.030 0.920 1.100 1,920,000 1,956,120 1.0188 1.030 1.020 1.030 0.920 1.100 1,920,000 1.0188 15.73%
2019-06-28 0 0.890 0.890 0.900 0.860 0.890 84,000 73,840 0.8790 0.890 0.890 0.900 0.860 0.890 84,000 0.8790 4.71%
2019-06-27 0 0.850 0.850 0.880 0.850 0.890 124,000 108,400 0.8742 0.850 0.850 0.880 0.850 0.890 124,000 0.8742 -5.56%
2019-06-26 0 0.900 0.850 0.900 0.850 0.900 204,000 176,520 0.8653 0.900 0.850 0.900 0.850 0.900 204,000 0.8653 -1.10%
2019-06-25 0 0.910 0.860 0.910 0.870 0.910 452,000 406,200 0.8987 0.910 0.860 0.910 0.870 0.910 452,000 0.8987 0.00%
2019-06-24 0 0.910 0.880 0.920 0.860 0.940 212,000 187,120 0.8826 0.910 0.880 0.920 0.860 0.940 212,000 0.8826 -2.15%
2019-06-21 0 0.930 0.920 0.930 0.840 0.930 780,000 685,480 0.8788 0.930 0.920 0.930 0.840 0.930 780,000 0.8788 2.20%
2019-06-20 0 0.910 0.880 0.910 0.880 1.020 1,312,000 1,240,280 0.9453 0.910 0.880 0.910 0.880 1.020 1,312,000 0.9453 -2.15%
2019-06-19 0 0.930 0.940 0.950 0.870 0.950 540,000 483,360 0.8951 0.930 0.940 0.950 0.870 0.950 540,000 0.8951 1.09%
2019-06-18 0 0.920 0.890 0.930 0.880 1.010 872,000 829,080 0.9508 0.920 0.890 0.930 0.880 1.010 872,000 0.9508 -1.08%
2019-06-17 0 0.930 0.780 0.930 0.840 0.940 920,000 834,240 0.9068 0.930 0.780 0.930 0.840 0.940 920,000 0.9068 0.00%
2019-06-14 0 0.930 0.880 0.930 0.880 0.970 1,144,000 1,046,600 0.9149 0.930 0.880 0.930 0.880 0.970 1,144,000 0.9149 3.33%
2019-06-13 0 0.900 0.850 0.900 0.790 0.900 1,872,000 1,558,760 0.8327 0.900 0.850 0.900 0.790 0.900 1,872,000 0.8327 15.38%
2019-06-12 0 0.780 0.750 0.950 - - 0 0 - 0.780 0.750 0.950 - - 0 - 0.00%
2019-06-11 0 0.780 0.780 0.790 0.780 0.790 60,000 47,040 0.7840 0.780 0.780 0.790 0.780 0.790 60,000 0.7840 -1.27%
2019-06-10 0 0.790 0.740 0.790 0.710 0.800 52,000 39,560 0.7608 0.790 0.740 0.790 0.710 0.800 52,000 0.7608 5.33%
2019-06-06 0 0.750 0.740 0.790 0.740 0.790 36,000 26,960 0.7489 0.750 0.740 0.790 0.740 0.790 36,000 0.7489 -8.54%
2019-06-05 0 0.820 0.770 0.820 - - 0 0 - 0.820 0.770 0.820 - - 0 - 0.00%
2019-06-04 0 0.820 0.760 0.850 0.800 0.850 36,000 29,840 0.8289 0.820 0.760 0.850 0.800 0.850 36,000 0.8289 -5.75%
2019-06-03 0 0.870 0.800 0.870 - - 0 0 - 0.870 0.800 0.870 - - 0 - 0.00%
2019-05-31 0 0.870 0.820 0.920 0.870 0.920 8,000 7,160 0.8950 0.870 0.820 0.920 0.870 0.920 8,000 0.8950 -2.25%
2019-05-30 0 0.890 0.820 0.900 - - 0 0 - 0.890 0.820 0.900 - - 0 - 0.00%
2019-05-29 0 0.890 0.870 0.890 0.810 0.910 168,000 141,800 0.8440 0.890 0.870 0.890 0.810 0.910 168,000 0.8440 -5.32%
2019-05-28 0 0.940 0.890 0.940 0.870 1.000 108,000 98,560 0.9126 0.940 0.890 0.940 0.870 1.000 108,000 0.9126 6.82%
2019-05-27 0 0.880 0.820 0.890 0.760 0.890 68,000 56,720 0.8341 0.880 0.820 0.890 0.760 0.890 68,000 0.8341 3.53%
2019-05-24 0 0.850 0.730 0.850 0.850 0.850 64,000 54,400 0.8500 0.850 0.730 0.850 0.850 0.850 64,000 0.8500 -1.16%
2019-05-23 0 0.860 0.760 0.860 0.860 0.860 8,000 6,880 0.8600 0.860 0.760 0.860 0.860 0.860 8,000 0.8600 -1.15%
2019-05-22 0 0.870 0.860 0.870 0.860 0.870 20,000 17,320 0.8660 0.870 0.860 0.870 0.860 0.870 20,000 0.8660 0.00%
2019-05-21 0 0.870 0.830 0.870 0.830 0.870 24,000 20,720 0.8633 0.870 0.830 0.870 0.830 0.870 24,000 0.8633 8.75%
2019-05-20 0 0.800 0.800 0.840 0.800 0.800 4,000 3,200 0.8000 0.800 0.800 0.840 0.800 0.800 4,000 0.8000 2.56%
2019-05-17 0 0.780 0.780 0.840 0.720 0.780 28,000 20,960 0.7486 0.780 0.780 0.840 0.720 0.780 28,000 0.7486 -7.14%
2019-05-16 0 0.840 0.740 0.900 - - 0 0 - 0.840 0.740 0.900 - - 0 - 0.00%
2019-05-15 0 0.840 0.730 0.900 - - 0 0 - 0.840 0.730 0.900 - - 0 - 0.00%
2019-05-14 0 0.840 0.840 0.870 - - 0 0 - 0.840 0.840 0.870 - - 0 - 2.44%
2019-05-10 0 0.820 0.750 0.840 0.820 0.840 16,000 13,240 0.8275 0.820 0.750 0.840 0.820 0.840 16,000 0.8275 0.00%
2019-05-09 0 0.820 0.820 0.830 0.820 0.830 96,000 78,760 0.8204 0.820 0.820 0.830 0.820 0.830 96,000 0.8204 -3.53%
2019-05-08 0 0.850 0.800 0.850 0.780 0.880 116,000 93,160 0.8031 0.850 0.800 0.850 0.780 0.880 116,000 0.8031 6.25%
2019-05-07 0 0.800 0.770 0.800 0.800 0.800 260,000 208,000 0.8000 0.800 0.770 0.800 0.800 0.800 260,000 0.8000 -1.23%
2019-05-06 0 0.810 0.800 0.840 0.800 0.850 852,000 707,840 0.8308 0.810 0.800 0.840 0.800 0.850 852,000 0.8308 -12.90%
2019-05-03 0 0.930 0.850 0.930 - - 0 0 - 0.930 0.850 0.930 - - 0 - 0.00%
2019-05-02 0 0.930 0.920 0.930 - - 0 0 - 0.930 0.920 0.930 - - 0 - 0.00%
2019-04-30 0 0.930 0.920 0.940 0.930 0.930 4,000 3,720 0.9300 0.930 0.920 0.940 0.930 0.930 4,000 0.9300 -1.06%
2019-04-29 0 0.940 0.900 0.940 0.930 0.940 112,000 104,200 0.9304 0.940 0.900 0.940 0.930 0.940 112,000 0.9304 0.00%
2019-04-26 0 0.940 0.850 0.940 - - 0 0 - 0.940 0.850 0.940 - - 0 - 0.00%
2019-04-25 0 0.940 0.870 0.960 0.940 0.940 24,000 22,560 0.9400 0.940 0.870 0.960 0.940 0.940 24,000 0.9400 -2.08%
2019-04-24 0 0.960 0.890 0.960 0.960 0.960 4,000 3,840 0.9600 0.960 0.890 0.960 0.960 0.960 4,000 0.9600 0.00%
2019-04-23 0 0.960 0.940 0.960 0.930 0.960 244,000 231,920 0.9505 0.960 0.940 0.960 0.930 0.960 244,000 0.9505 -3.03%
2019-04-18 0 0.990 0.950 1.000 0.950 1.100 3,272,000 3,319,680 1.0146 0.990 0.950 1.000 0.950 1.100 3,272,000 1.0146 -6.60%
2019-04-17 0 1.060 1.030 1.060 1.010 1.100 760,000 794,640 1.0456 1.060 1.030 1.060 1.010 1.100 760,000 1.0456 -6.19%
2019-04-16 0 1.130 1.120 1.160 1.050 1.260 551,243 621,432 1.1273 1.130 1.120 1.160 1.050 1.260 551,243 1.1273 -4.24%
2019-04-15 0 1.180 1.100 1.190 1.060 1.340 1,192,000 1,352,880 1.1350 1.180 1.100 1.190 1.060 1.340 1,192,000 1.1350 -1.67%
2019-04-12 0 1.200 1.100 1.210 1.020 1.330 3,004,000 3,278,920 1.0915 1.200 1.100 1.210 1.020 1.330 3,004,000 1.0915 17.65%
2019-04-11 0 1.020 0.980 1.030 1.000 1.020 296,000 297,640 1.0055 1.020 0.980 1.030 1.000 1.020 296,000 1.0055 0.99%
2019-04-10 0 1.010 1.050 1.080 0.910 1.090 1,952,000 2,024,640 1.0372 1.010 1.050 1.080 0.910 1.090 1,952,000 1.0372 -1.94%
2019-04-09 0 1.030 1.000 1.030 1.000 1.200 960,000 997,680 1.0393 1.030 1.000 1.030 1.000 1.200 960,000 1.0393 8.42%
2019-04-08 0 0.950 0.850 0.950 0.780 0.950 192,000 164,080 0.8546 0.950 0.850 0.950 0.780 0.950 192,000 0.8546 0.00%
2019-04-04 0 0.950 0.950 0.990 0.900 0.970 284,000 264,920 0.9328 0.950 0.950 0.990 0.900 0.970 284,000 0.9328 5.56%
2019-04-03 0 0.900 0.880 0.950 0.880 0.970 824,000 787,800 0.9561 0.900 0.880 0.950 0.880 0.970 824,000 0.9561 -3.23%
2019-04-02 0 0.930 0.830 0.930 0.890 0.930 796,000 717,320 0.9012 0.930 0.830 0.930 0.890 0.930 796,000 0.9012 4.49%
2019-04-01 0 0.890 0.810 0.890 0.810 0.900 548,000 480,320 0.8765 0.890 0.810 0.890 0.810 0.900 548,000 0.8765 9.88%
2019-03-29 0 0.810 0.740 0.810 0.750 0.820 436,000 355,480 0.8153 0.810 0.740 0.810 0.750 0.820 436,000 0.8153 8.00%
2019-03-28 0 0.750 0.750 0.790 0.700 0.820 564,000 409,040 0.7252 0.750 0.750 0.790 0.700 0.820 564,000 0.7252 5.63%
2019-03-27 0 0.710 0.670 0.770 0.710 0.770 176,000 132,440 0.7525 0.710 0.670 0.770 0.710 0.770 176,000 0.7525 -7.79%
2019-03-26 0 0.770 0.730 0.770 0.780 0.800 680,000 533,200 0.7841 0.770 0.730 0.770 0.780 0.800 680,000 0.7841 -3.75%
2019-03-25 0 0.800 0.780 0.860 0.750 0.800 1,044,000 812,160 0.7779 0.800 0.780 0.860 0.750 0.800 1,044,000 0.7779 1.27%
2019-03-22 0 0.790 0.780 0.790 0.760 0.860 932,000 748,360 0.8030 0.790 0.780 0.790 0.760 0.860 932,000 0.8030 16.18%
2019-03-21 0 0.680 0.650 0.710 0.680 0.730 192,000 135,960 0.7081 0.680 0.650 0.710 0.680 0.730 192,000 0.7081 -6.85%
2019-03-20 0 0.730 0.720 0.730 0.730 0.730 80,000 58,400 0.7300 0.730 0.720 0.730 0.730 0.730 80,000 0.7300 0.00%
2019-03-19 0 0.730 0.730 0.810 0.720 0.740 124,000 91,680 0.7394 0.730 0.730 0.810 0.720 0.740 124,000 0.7394 -1.35%
2019-03-18 0 0.740 0.720 0.740 0.720 0.770 132,000 99,400 0.7530 0.740 0.720 0.740 0.720 0.770 132,000 0.7530 -5.13%
2019-03-15 0 0.780 0.750 0.820 - - 0 0 - 0.780 0.750 0.820 - - 0 - 0.00%
2019-03-14 0 0.780 0.760 0.830 0.760 0.790 104,000 81,080 0.7796 0.780 0.760 0.830 0.760 0.790 104,000 0.7796 -12.36%
2019-03-13 0 0.890 0.770 0.890 0.720 0.920 36,000 31,320 0.8700 0.890 0.770 0.890 0.720 0.920 36,000 0.8700 8.54%
2019-03-12 0 0.820 0.790 0.920 0.730 0.820 148,000 116,440 0.7868 0.820 0.790 0.920 0.730 0.820 148,000 0.7868 3.80%
2019-03-11 0 0.790 0.790 0.800 0.780 0.790 28,000 22,000 0.7857 0.790 0.790 0.800 0.780 0.790 28,000 0.7857 -1.25%
2019-03-08 0 0.800 0.800 0.920 0.800 0.800 12,000 9,600 0.8000 0.800 0.800 0.920 0.800 0.800 12,000 0.8000 -2.44%
2019-03-07 0 0.820 0.810 0.890 0.770 0.850 64,000 51,920 0.8113 0.820 0.810 0.890 0.770 0.850 64,000 0.8113 -8.89%
2019-03-06 0 0.900 0.760 0.910 - - 0 0 - 0.900 0.760 0.910 - - 0 - 0.00%
2019-03-05 0 0.900 0.760 0.900 - - 0 0 - 0.900 0.760 0.900 - - 0 - 0.00%
2019-03-04 0 0.900 0.740 0.900 - - 172,000 154,800 0.9000 0.900 0.740 0.900 - - 172,000 0.9000 -2.17%
2019-03-01 0 0.920 0.710 0.920 0.880 0.920 16,000 14,400 0.9000 0.920 0.710 0.920 0.880 0.920 16,000 0.9000 2.22%
2019-02-28 0 0.900 0.720 0.900 - - 0 0 - 0.900 0.720 0.900 - - 0 - -1.10%
2019-02-27 0 0.910 0.760 0.910 - - 0 0 - 0.910 0.760 0.910 - - 0 - 0.00%
2019-02-26 0 0.910 0.770 0.990 - - 0 0 - 0.910 0.770 0.990 - - 0 - 0.00%
2019-02-25 0 0.910 0.760 0.920 - - 0 0 - 0.910 0.760 0.920 - - 0 - 0.00%
2019-02-22 0 0.910 0.760 0.950 - - 0 0 - 0.910 0.760 0.950 - - 0 - 0.00%
2019-02-21 0 0.910 0.770 0.930 - - 0 0 - 0.910 0.770 0.930 - - 0 - 0.00%
2019-02-20 0 0.910 0.770 0.910 0.870 0.910 48,000 42,720 0.8900 0.910 0.770 0.910 0.870 0.910 48,000 0.8900 1.11%
2019-02-19 0 0.900 0.770 0.930 0.900 0.900 28,000 25,200 0.9000 0.900 0.770 0.930 0.900 0.900 28,000 0.9000 -3.23%
2019-02-18 0 0.930 0.760 0.930 0.930 0.930 12,000 11,160 0.9300 0.930 0.760 0.930 0.930 0.930 12,000 0.9300 -1.06%
2019-02-15 0 0.940 0.770 0.940 0.920 0.940 40,000 36,960 0.9240 0.940 0.770 0.940 0.920 0.940 40,000 0.9240 5.62%
2019-02-14 0 0.890 0.760 0.980 - - 0 0 - 0.890 0.760 0.980 - - 0 - 0.00%
2019-02-13 0 0.890 0.770 0.960 0.880 0.890 48,000 42,480 0.8850 0.890 0.770 0.960 0.880 0.890 48,000 0.8850 0.00%
2019-02-12 0 0.890 0.750 0.890 - - 0 0 - 0.890 0.750 0.890 - - 0 - 0.00%
2019-02-11 0 0.890 0.760 0.960 0.890 0.890 4,000 3,560 0.8900 0.890 0.760 0.960 0.890 0.890 4,000 0.8900 0.00%
2019-02-08 0 0.890 0.780 0.980 - - 0 0 - 0.890 0.780 0.980 - - 0 - 0.00%
2019-02-04 0 0.890 0.750 0.950 - - 0 0 - 0.890 0.750 0.950 - - 0 - 0.00%
2019-02-01 0 0.890 0.800 0.850 0.820 0.890 12,000 10,400 0.8667 0.890 0.800 0.850 0.820 0.890 12,000 0.8667 -7.29%
2019-01-31 0 0.960 0.810 0.980 - - 0 0 - 0.960 0.810 0.980 - - 0 - 0.00%
2019-01-30 0 0.960 0.820 0.980 - - 0 0 - 0.960 0.820 0.980 - - 0 - 0.00%
2019-01-29 0 0.960 0.820 0.960 - - 0 0 - 0.960 0.820 0.960 - - 0 - 0.00%
2019-01-28 0 0.960 0.830 0.960 0.920 0.960 48,000 45,360 0.9450 0.960 0.830 0.960 0.920 0.960 48,000 0.9450 0.00%
2019-01-25 0 0.960 0.820 0.960 0.880 0.970 64,000 60,240 0.9413 0.960 0.820 0.960 0.880 0.970 64,000 0.9413 6.67%
2019-01-24 0 0.900 0.820 0.950 - - 0 0 - 0.900 0.820 0.950 - - 0 - 0.00%
2019-01-23 0 0.900 0.810 0.950 - - 0 0 - 0.900 0.810 0.950 - - 0 - 0.00%
2019-01-22 0 0.900 0.860 0.960 0.870 0.910 128,000 115,120 0.8994 0.900 0.860 0.960 0.870 0.910 128,000 0.8994 -6.25%
2019-01-21 0 0.960 0.810 0.960 0.960 0.960 40,000 38,400 0.9600 0.960 0.810 0.960 0.960 0.960 40,000 0.9600 6.67%
2019-01-18 0 0.900 0.840 0.980 - - 0 0 - 0.900 0.840 0.980 - - 0 - 0.00%
2019-01-17 0 0.900 0.900 1.040 0.900 0.950 88,000 80,600 0.9159 0.900 0.900 1.040 0.900 0.950 88,000 0.9159 -9.09%
2019-01-16 0 0.990 0.890 0.990 - - 0 0 - 0.990 0.890 0.990 - - 0 - -1.00%
2019-01-15 0 1.000 0.900 1.000 1.000 1.000 12,000 12,000 1.0000 1.000 0.900 1.000 1.000 1.000 12,000 1.0000 0.00%
2019-01-14 0 1.000 0.940 1.000 0.950 1.000 76,000 75,800 0.9974 1.000 0.940 1.000 0.950 1.000 76,000 0.9974 -9.09%
2019-01-11 0 1.100 0.900 1.100 0.860 1.150 2,336,000 2,580,160 1.1045 1.100 0.900 1.100 0.860 1.150 2,336,000 1.1045 10.00%
2019-01-10 0 1.000 0.880 1.000 0.950 1.000 256,000 250,960 0.9803 1.000 0.880 1.000 0.950 1.000 256,000 0.9803 5.26%
2019-01-09 0 0.950 0.870 0.950 0.850 0.990 984,000 866,280 0.8804 0.950 0.870 0.950 0.850 0.990 984,000 0.8804 2.15%
2019-01-08 0 0.930 0.830 0.930 0.930 0.940 84,000 78,160 0.9305 0.930 0.830 0.930 0.930 0.940 84,000 0.9305 0.00%
2019-01-07 0 0.930 0.840 0.930 0.930 0.930 20,000 18,640 0.9320 0.930 0.840 0.930 0.930 0.930 20,000 0.9320 0.00%
2019-01-04 0 0.930 0.730 0.930 - - 0 0 - 0.930 0.730 0.930 - - 0 - -1.06%
2019-01-03 0 0.940 0.850 0.940 - - 0 0 - 0.940 0.850 0.940 - - 0 - 0.00%
2019-01-02 0 0.940 0.770 0.940 - - 0 0 - 0.940 0.770 0.940 - - 0 - 0.00%
2018-12-31 0 0.940 0.840 0.940 0.850 0.940 12,000 10,720 0.8933 0.940 0.840 0.940 0.850 0.940 12,000 0.8933 2.17%
2018-12-28 0 0.920 0.860 0.990 0.810 0.920 144,000 119,480 0.8297 0.920 0.860 0.990 0.810 0.920 144,000 0.8297 10.84%
2018-12-27 0 0.830 0.820 0.880 0.750 0.850 804,000 619,360 0.7703 0.830 0.820 0.880 0.750 0.850 804,000 0.7703 3.75%
2018-12-24 0 0.800 0.800 1.160 0.800 0.820 40,000 32,320 0.8080 0.800 0.800 1.160 0.800 0.820 40,000 0.8080 -2.44%
2018-12-21 0 0.820 0.820 0.830 0.810 0.820 172,000 139,760 0.8126 0.820 0.820 0.830 0.810 0.820 172,000 0.8126 0.00%
2018-12-20 0 0.820 0.820 0.850 0.800 0.840 420,000 336,960 0.8023 0.820 0.820 0.850 0.800 0.840 420,000 0.8023 -7.87%
2018-12-19 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - -4.30%
2018-12-18 0 0.930 0.820 0.930 0.820 0.930 1,180,000 1,026,080 0.8696 0.930 0.820 0.930 0.820 0.930 1,180,000 0.8696 9.41%
2018-12-17 0 0.850 0.830 0.880 0.840 0.890 92,000 79,920 0.8687 0.850 0.830 0.880 0.840 0.890 92,000 0.8687 1.19%
2018-12-14 0 0.840 0.830 0.850 0.800 0.860 568,000 473,160 0.8330 0.840 0.830 0.850 0.800 0.860 568,000 0.8330 -4.55%
2018-12-13 0 0.880 0.880 0.890 0.830 0.920 220,000 193,240 0.8784 0.880 0.880 0.890 0.830 0.920 220,000 0.8784 -6.38%
2018-12-12 0 0.940 0.850 0.950 0.800 0.970 856,000 745,080 0.8704 0.940 0.850 0.950 0.800 0.970 856,000 0.8704 -5.05%
2018-12-11 0 0.990 0.950 0.990 0.990 1.010 68,000 68,520 1.0076 0.990 0.950 0.990 0.990 1.010 68,000 1.0076 -1.98%
2018-12-10 0 1.010 0.990 1.140 1.010 1.010 60,000 60,600 1.0100 1.010 0.990 1.140 1.010 1.010 60,000 1.0100 -3.81%
2018-12-07 0 1.050 1.050 1.140 1.050 1.080 652,000 695,000 1.0660 1.050 1.050 1.140 1.050 1.080 652,000 1.0660 -1.87%
2018-12-06 0 1.070 1.070 1.080 1.060 1.070 184,000 195,200 1.0609 1.070 1.070 1.080 1.060 1.070 184,000 1.0609 -0.93%
2018-12-05 0 1.080 1.080 1.120 1.070 1.070 136,000 145,520 1.0700 1.080 1.080 1.120 1.070 1.070 136,000 1.0700 0.93%
2018-12-04 0 1.070 1.070 1.120 1.070 1.300 1,864,000 2,279,160 1.2227 1.070 1.070 1.120 1.070 1.300 1,864,000 1.2227 -5.31%
2018-12-03 0 1.130 1.050 1.130 1.140 1.140 8,000 9,120 1.1400 1.130 1.050 1.130 1.140 1.140 8,000 1.1400 -0.88%
2018-11-30 0 1.140 1.100 1.140 1.080 1.150 568,000 634,320 1.1168 1.140 1.100 1.140 1.080 1.150 568,000 1.1168 4.59%
2018-11-29 0 1.090 1.020 1.090 1.000 1.100 460,000 486,960 1.0586 1.090 1.020 1.090 1.000 1.100 460,000 1.0586 -1.80%
2018-11-28 0 1.110 1.010 1.110 1.000 1.120 752,000 810,640 1.0780 1.110 1.010 1.110 1.000 1.120 752,000 1.0780 0.91%
2018-11-27 0 1.100 0.990 1.100 0.980 1.110 104,000 104,960 1.0092 1.100 0.990 1.100 0.980 1.110 104,000 1.0092 -1.79%
2018-11-26 0 1.120 1.020 1.120 1.020 1.120 204,000 217,680 1.0671 1.120 1.020 1.120 1.020 1.120 204,000 1.0671 0.00%
2018-11-23 0 1.120 1.020 1.120 1.040 1.120 240,000 264,440 1.1018 1.120 1.020 1.120 1.040 1.120 240,000 1.1018 0.90%
2018-11-22 0 1.110 1.020 1.110 1.010 1.120 384,000 419,000 1.0911 1.110 1.020 1.110 1.010 1.120 384,000 1.0911 0.91%
2018-11-21 0 1.100 1.010 1.120 1.090 1.120 536,000 589,880 1.1005 1.100 1.010 1.120 1.090 1.120 536,000 1.1005 1.85%
2018-11-20 0 1.080 1.020 1.080 1.020 1.090 72,000 74,480 1.0344 1.080 1.020 1.080 1.020 1.090 72,000 1.0344 -2.70%
2018-11-19 0 1.110 1.050 1.110 1.050 1.110 244,000 263,440 1.0797 1.110 1.050 1.110 1.050 1.110 244,000 1.0797 2.78%
2018-11-16 0 1.080 1.050 1.080 1.010 1.080 20,000 21,000 1.0500 1.080 1.050 1.080 1.010 1.080 20,000 1.0500 -0.92%
2018-11-15 0 1.090 1.080 1.090 1.000 1.090 396,000 418,080 1.0558 1.090 1.080 1.090 1.000 1.090 396,000 1.0558 6.86%
2018-11-14 0 1.020 0.880 1.070 0.960 1.050 460,000 468,640 1.0188 1.020 0.880 1.070 0.960 1.050 460,000 1.0188 6.25%
2018-11-13 0 0.960 0.760 0.980 0.880 0.960 84,000 76,080 0.9057 0.960 0.760 0.980 0.880 0.960 84,000 0.9057 6.67%
2018-11-12 0 0.900 0.800 0.900 0.850 0.900 96,000 84,440 0.8796 0.900 0.800 0.900 0.850 0.900 96,000 0.8796 4.65%
2018-11-09 0 0.860 0.800 0.860 0.730 0.870 980,000 745,160 0.7604 0.860 0.800 0.860 0.730 0.870 980,000 0.7604 -1.15%
2018-11-08 0 0.870 0.810 0.880 0.810 0.870 364,000 302,640 0.8314 0.870 0.810 0.880 0.810 0.870 364,000 0.8314 7.41%
2018-11-07 0 0.810 0.800 0.810 0.740 0.810 1,044,000 810,800 0.7766 0.810 0.800 0.810 0.740 0.810 1,044,000 0.7766 3.85%
2018-11-06 0 0.780 0.780 0.810 0.700 0.780 72,000 53,120 0.7378 0.780 0.780 0.810 0.700 0.780 72,000 0.7378 13.04%
2018-11-05 0 0.690 0.650 0.690 0.600 0.700 668,100 418,232 0.6260 0.690 0.650 0.690 0.600 0.700 668,100 0.6260 15.00%
2018-11-02 0 0.600 0.600 0.720 0.580 0.720 208,000 143,960 0.6921 0.600 0.600 0.720 0.580 0.720 208,000 0.6921 -7.69%
2018-11-01 0 0.650 0.650 0.720 0.650 0.660 204,000 134,040 0.6571 0.650 0.650 0.720 0.650 0.660 204,000 0.6571 -9.72%
2018-10-31 0 0.720 0.570 0.720 0.720 0.720 4,000 2,880 0.7200 0.720 0.570 0.720 0.720 0.720 4,000 0.7200 1.41%
2018-10-30 0 0.710 0.700 0.810 0.710 0.750 136,000 98,720 0.7259 0.710 0.700 0.810 0.710 0.750 136,000 0.7259 -5.33%
2018-10-29 0 0.750 0.730 0.750 0.750 0.760 644,000 485,160 0.7534 0.750 0.730 0.750 0.750 0.760 644,000 0.7534 0.00%
2018-10-26 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - -3.85%
2018-10-25 0 0.780 0.680 0.780 - - 0 0 - 0.780 0.680 0.780 - - 0 - 0.00%
2018-10-24 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2018-10-23 0 0.780 0.700 0.790 - - 0 0 - 0.780 0.700 0.790 - - 0 - 0.00%
2018-10-22 0 0.780 0.700 0.780 0.750 0.780 160,000 123,280 0.7705 0.780 0.700 0.780 0.750 0.780 160,000 0.7705 6.85%
2018-10-19 0 0.730 0.680 0.770 0.730 0.730 28,000 20,760 0.7414 0.730 0.680 0.770 0.730 0.730 28,000 0.7414 -2.67%
2018-10-18 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2018-10-16 0 0.750 0.740 0.770 0.750 0.750 20,000 15,000 0.7500 0.750 0.740 0.770 0.750 0.750 20,000 0.7500 0.00%
2018-10-15 0 0.750 0.700 0.770 0.750 0.750 20,000 15,000 0.7500 0.750 0.700 0.770 0.750 0.750 20,000 0.7500 7.14%
2018-10-12 0 0.700 0.700 0.750 0.700 0.700 28,000 19,600 0.7000 0.700 0.700 0.750 0.700 0.700 28,000 0.7000 2.94%
2018-10-11 0 0.680 0.670 0.680 0.660 0.680 40,000 26,560 0.6640 0.680 0.670 0.680 0.660 0.680 40,000 0.6640 -9.33%
2018-10-10 0 0.750 0.560 0.750 0.750 0.750 24,000 18,000 0.7500 0.750 0.560 0.750 0.750 0.750 24,000 0.7500 0.00%
2018-10-09 0 0.750 0.710 0.790 - - 0 0 - 0.750 0.710 0.790 - - 0 - 0.00%
2018-10-08 0 0.750 0.590 0.750 0.750 0.750 112,000 84,000 0.7500 0.750 0.590 0.750 0.750 0.750 112,000 0.7500 -3.85%
2018-10-05 0 0.780 0.760 0.790 0.780 0.780 40,000 31,200 0.7800 0.780 0.760 0.790 0.780 0.780 40,000 0.7800 0.00%
2018-10-04 0 0.780 0.760 0.780 - - 0 0 - 0.780 0.760 0.780 - - 0 - -2.50%
2018-10-03 0 0.800 0.740 0.800 0.800 0.800 4,000 3,200 0.8000 0.800 0.740 0.800 0.800 0.800 4,000 0.8000 3.90%
2018-10-02 0 0.770 0.730 0.770 0.770 0.770 8,000 6,160 0.7700 0.770 0.730 0.770 0.770 0.770 8,000 0.7700 0.00%
2018-09-28 0 0.770 0.770 0.780 0.730 0.770 132,000 98,960 0.7497 0.770 0.770 0.780 0.730 0.770 132,000 0.7497 5.48%
2018-09-27 0 0.730 0.730 0.780 0.730 0.730 20,000 14,600 0.7300 0.730 0.730 0.780 0.730 0.730 20,000 0.7300 2.82%
2018-09-26 0 0.710 0.710 0.750 0.710 0.750 12,000 8,840 0.7367 0.710 0.710 0.750 0.710 0.750 12,000 0.7367 0.00%
2018-09-24 0 0.710 0.700 0.780 - - 0 0 - 0.710 0.700 0.780 - - 0 - 0.00%
2018-09-21 0 0.710 0.690 0.790 - - 0 0 - 0.710 0.690 0.790 - - 0 - 0.00%
2018-09-20 0 0.710 0.710 0.800 0.700 0.750 152,000 109,320 0.7192 0.710 0.710 0.800 0.700 0.750 152,000 0.7192 -5.33%
2018-09-19 0 0.750 0.700 0.750 0.710 0.750 60,000 42,760 0.7127 0.750 0.700 0.750 0.710 0.750 60,000 0.7127 5.63%
2018-09-18 0 0.710 0.700 0.760 - - 0 0 - 0.710 0.700 0.760 - - 0 - 0.00%
2018-09-17 0 0.710 0.680 0.780 0.710 0.710 20,000 14,200 0.7100 0.710 0.680 0.780 0.710 0.710 20,000 0.7100 -1.39%
2018-09-14 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - 0.00%
2018-09-13 0 0.720 0.720 0.760 0.690 0.730 124,000 88,120 0.7106 0.720 0.720 0.760 0.690 0.730 124,000 0.7106 2.86%
2018-09-12 0 0.700 0.680 0.700 0.680 0.700 156,000 107,960 0.6921 0.700 0.680 0.700 0.680 0.700 156,000 0.6921 0.00%
2018-09-11 0 0.700 0.680 0.700 0.690 0.700 88,000 61,480 0.6986 0.700 0.680 0.700 0.690 0.700 88,000 0.6986 1.45%
2018-09-10 0 0.690 0.680 0.770 0.680 0.740 1,348,000 959,120 0.7115 0.690 0.680 0.770 0.680 0.740 1,348,000 0.7115 -12.66%
2018-09-07 0 0.790 0.760 0.800 0.790 0.830 336,000 269,080 0.8008 0.790 0.760 0.800 0.790 0.830 336,000 0.8008 0.00%
2018-09-06 0 0.790 0.720 0.790 0.700 0.800 464,000 344,680 0.7428 0.790 0.720 0.790 0.700 0.800 464,000 0.7428 0.00%
2018-09-05 0 0.790 0.750 0.800 0.740 0.800 2,064,000 1,599,280 0.7748 0.790 0.750 0.800 0.740 0.800 2,064,000 0.7748 -7.06%
2018-09-04 0 0.850 0.790 0.850 0.740 0.850 464,000 355,760 0.7667 0.850 0.790 0.850 0.740 0.850 464,000 0.7667 14.86%
2018-09-03 0 0.740 0.740 0.820 0.740 0.800 52,000 40,400 0.7769 0.740 0.740 0.820 0.740 0.800 52,000 0.7769 -5.13%
2018-08-31 0 0.780 0.760 0.850 - - 0 0 - 0.780 0.760 0.850 - - 0 - 0.00%
2018-08-30 0 0.780 0.780 0.840 0.780 0.790 124,000 97,040 0.7826 0.780 0.780 0.840 0.780 0.790 124,000 0.7826 0.00%
2018-08-29 0 0.780 0.750 0.850 - - 0 0 - 0.780 0.750 0.850 - - 0 - 0.00%
2018-08-28 0 0.780 0.770 0.840 0.780 0.780 32,000 24,960 0.7800 0.780 0.770 0.840 0.780 0.780 32,000 0.7800 4.00%
2018-08-27 0 0.750 0.740 0.800 0.750 0.800 36,000 27,520 0.7644 0.750 0.740 0.800 0.750 0.800 36,000 0.7644 -6.25%
2018-08-24 0 0.800 0.720 0.830 - - 0 0 - 0.800 0.720 0.830 - - 0 - 0.00%
2018-08-23 0 0.800 0.790 0.820 0.790 0.840 376,000 302,080 0.8034 0.800 0.790 0.820 0.790 0.840 376,000 0.8034 2.56%
2018-08-22 0 0.780 0.770 0.820 0.770 0.850 244,000 196,185 0.8040 0.780 0.770 0.820 0.770 0.850 244,000 0.8040 -3.70%
2018-08-21 0 0.810 0.800 0.810 0.800 0.830 184,000 149,560 0.8128 0.810 0.800 0.810 0.800 0.830 184,000 0.8128 -4.71%
2018-08-20 0 0.850 0.820 0.850 0.780 0.880 1,140,000 930,920 0.8166 0.850 0.820 0.850 0.780 0.880 1,140,000 0.8166 -8.60%
2018-08-17 0 0.930 0.900 0.940 0.950 0.960 40,000 38,200 0.9550 0.930 0.900 0.940 0.950 0.960 40,000 0.9550 -2.11%
2018-08-16 0 0.950 0.930 0.950 0.930 0.950 52,000 48,880 0.9400 0.950 0.930 0.950 0.930 0.950 52,000 0.9400 0.00%
2018-08-15 0 0.950 0.950 0.970 0.920 0.960 224,000 212,600 0.9491 0.950 0.950 0.970 0.920 0.960 224,000 0.9491 -1.04%
2018-08-14 0 0.960 0.950 1.020 0.880 1.030 1,936,000 1,800,120 0.9298 0.960 0.950 1.020 0.880 1.030 1,936,000 0.9298 -6.80%
2018-08-13 0 1.030 1.020 1.130 1.030 1.030 24,000 24,720 1.0300 1.030 1.020 1.130 1.030 1.030 24,000 1.0300 0.00%
2018-08-10 0 1.030 1.020 1.160 1.030 1.060 84,000 87,920 1.0467 1.030 1.020 1.160 1.030 1.060 84,000 1.0467 0.98%
2018-08-09 0 1.020 1.010 1.180 1.010 1.020 76,000 77,480 1.0195 1.020 1.010 1.180 1.010 1.020 76,000 1.0195 0.99%
2018-08-08 0 1.010 1.000 1.020 1.000 1.040 216,000 220,536 1.0210 1.010 1.000 1.020 1.000 1.040 216,000 1.0210 -1.94%
2018-08-07 0 1.030 1.010 1.030 0.980 1.050 600,000 602,880 1.0048 1.030 1.010 1.030 0.980 1.050 600,000 1.0048 -0.96%
2018-08-06 0 1.040 1.040 1.070 1.030 1.080 340,000 355,440 1.0454 1.040 1.040 1.070 1.030 1.080 340,000 1.0454 -0.95%
2018-08-03 0 1.050 1.050 1.060 0.990 1.080 552,000 589,352 1.0677 1.050 1.050 1.060 0.990 1.080 552,000 1.0677 -0.94%
2018-08-02 0 1.060 1.060 1.180 1.060 1.200 120,000 140,160 1.1680 1.060 1.060 1.180 1.060 1.200 120,000 1.1680 -10.92%
2018-08-01 0 1.190 1.120 1.240 1.120 1.190 360,000 411,920 1.1442 1.190 1.120 1.240 1.120 1.190 360,000 1.1442 3.48%
2018-07-31 0 1.150 1.110 1.150 1.150 1.150 4,000 4,600 1.1500 1.150 1.110 1.150 1.150 1.150 4,000 1.1500 0.00%
2018-07-30 0 1.150 1.150 1.220 1.150 1.200 272,000 317,080 1.1657 1.150 1.150 1.220 1.150 1.200 272,000 1.1657 0.88%
2018-07-27 0 1.140 1.130 1.180 1.110 1.110 28,000 31,080 1.1100 1.140 1.130 1.180 1.110 1.110 28,000 1.1100 -0.87%
2018-07-26 0 1.150 1.150 1.210 1.150 1.180 148,000 172,120 1.1630 1.150 1.150 1.210 1.150 1.180 148,000 1.1630 -4.96%
2018-07-25 0 1.210 1.170 1.230 1.100 1.210 116,000 134,880 1.1628 1.210 1.170 1.230 1.100 1.210 116,000 1.1628 3.42%
2018-07-24 0 1.170 1.160 1.170 1.160 1.170 164,000 191,280 1.1663 1.170 1.160 1.170 1.160 1.170 164,000 1.1663 -0.85%
2018-07-23 0 1.180 1.180 1.230 1.160 1.210 296,000 349,560 1.1809 1.180 1.180 1.230 1.160 1.210 296,000 1.1809 0.85%
2018-07-20 0 1.170 1.170 1.260 1.150 1.230 520,000 612,800 1.1785 1.170 1.170 1.260 1.150 1.230 520,000 1.1785 -4.88%
2018-07-19 0 1.230 1.230 1.290 1.220 1.290 92,000 114,600 1.2457 1.230 1.230 1.290 1.220 1.290 92,000 1.2457 1.65%
2018-07-18 0 1.210 1.210 1.300 1.200 1.310 1,292,000 1,655,120 1.2811 1.210 1.210 1.300 1.200 1.310 1,292,000 1.2811 -7.63%
2018-07-17 0 1.310 1.200 1.400 1.310 1.310 24,000 31,440 1.3100 1.310 1.200 1.400 1.310 1.310 24,000 1.3100 0.00%
2018-07-16 0 1.310 1.280 1.310 - - 0 0 - 1.310 1.280 1.310 - - 0 - 0.00%
2018-07-13 0 1.310 1.300 1.400 1.300 1.360 52,000 68,320 1.3138 1.310 1.300 1.400 1.300 1.360 52,000 1.3138 0.77%
2018-07-12 0 1.300 1.290 1.300 1.280 1.300 332,000 429,760 1.2945 1.300 1.290 1.300 1.280 1.300 332,000 1.2945 2.36%
2018-07-11 0 1.270 1.270 1.340 1.260 1.300 388,000 502,760 1.2958 1.270 1.270 1.340 1.260 1.300 388,000 1.2958 -5.93%
2018-07-10 0 1.350 1.330 1.400 1.300 1.350 328,000 427,200 1.3024 1.350 1.330 1.400 1.300 1.350 328,000 1.3024 1.50%
2018-07-09 0 1.330 1.300 1.330 1.270 1.360 1,132,000 1,475,840 1.3037 1.330 1.300 1.330 1.270 1.360 1,132,000 1.3037 -4.32%
2018-07-06 0 1.390 1.350 1.400 1.300 1.510 1,704,000 2,374,480 1.3935 1.390 1.350 1.400 1.300 1.510 1,704,000 1.3935 -7.33%
2018-07-05 0 1.500 1.300 1.520 1.490 1.500 36,000 53,880 1.4967 1.500 1.300 1.520 1.490 1.500 36,000 1.4967 0.00%
2018-07-04 0 1.500 1.340 1.500 - - 0 0 - 1.500 1.340 1.500 - - 0 - 0.00%
2018-07-03 0 1.500 1.480 1.540 1.500 1.590 156,000 237,960 1.5254 1.500 1.480 1.540 1.500 1.590 156,000 1.5254 -1.96%
2018-06-29 0 1.530 1.510 1.620 1.530 1.530 12,000 18,360 1.5300 1.530 1.510 1.620 1.530 1.530 12,000 1.5300 -0.65%
2018-06-28 0 1.540 1.500 1.540 - - 0 0 - 1.540 1.500 1.540 - - 0 - -0.65%
2018-06-27 0 1.550 1.550 1.600 1.550 1.600 307,766 478,865 1.5559 1.550 1.550 1.600 1.550 1.600 307,766 1.5559 -0.64%
2018-06-26 0 1.560 1.550 1.590 1.560 1.580 200,000 313,280 1.5664 1.560 1.550 1.590 1.560 1.580 200,000 1.5664 0.00%
2018-06-25 0 1.560 1.560 1.580 1.550 1.590 244,000 383,160 1.5703 1.560 1.560 1.580 1.550 1.590 244,000 1.5703 -0.64%
2018-06-22 0 1.570 1.560 1.570 1.570 1.600 400,000 635,520 1.5888 1.570 1.560 1.570 1.570 1.600 400,000 1.5888 -1.26%
2018-06-21 0 1.590 1.560 1.590 1.560 1.600 204,000 324,680 1.5916 1.590 1.560 1.590 1.560 1.600 204,000 1.5916 0.63%
2018-06-20 0 1.580 1.560 1.700 1.580 1.700 116,000 186,280 1.6059 1.580 1.560 1.700 1.580 1.700 116,000 1.6059 -0.63%
2018-06-19 0 1.590 1.590 1.600 1.590 1.650 804,000 1,292,080 1.6071 1.590 1.590 1.600 1.590 1.650 804,000 1.6071 -3.64%
2018-06-15 0 1.650 1.600 1.650 1.670 1.670 44,000 73,480 1.6700 1.650 1.600 1.650 1.670 1.670 44,000 1.6700 -1.79%
2018-06-14 0 1.680 1.610 1.630 1.670 1.680 240,000 403,160 1.6798 1.680 1.610 1.630 1.670 1.680 240,000 1.6798 1.20%
2018-06-13 0 1.660 1.620 1.660 1.650 1.670 448,000 744,160 1.6611 1.660 1.620 1.660 1.650 1.670 448,000 1.6611 2.47%
2018-06-12 0 1.620 1.620 1.670 1.600 1.620 45,200 72,352 1.6007 1.620 1.620 1.670 1.600 1.620 45,200 1.6007 -1.82%
2018-06-11 0 1.650 1.650 1.680 1.650 1.680 80,000 133,000 1.6625 1.650 1.650 1.680 1.650 1.680 80,000 1.6625 -0.60%
2018-06-08 0 1.660 1.620 1.660 1.660 1.700 168,000 280,480 1.6695 1.660 1.620 1.660 1.660 1.700 168,000 1.6695 -1.19%
2018-06-07 0 1.680 1.680 1.700 1.530 1.720 1,356,000 2,272,760 1.6761 1.680 1.680 1.700 1.530 1.720 1,356,000 1.6761 7.69%
2018-06-06 0 1.560 1.560 1.600 1.490 1.610 540,000 843,720 1.5624 1.560 1.560 1.600 1.490 1.610 540,000 1.5624 2.63%
2018-06-05 0 1.520 1.520 1.550 1.500 1.510 112,000 168,200 1.5018 1.520 1.520 1.550 1.500 1.510 112,000 1.5018 1.33%
2018-06-04 0 1.500 1.490 1.540 1.480 1.510 388,000 578,880 1.4920 1.500 1.490 1.540 1.480 1.510 388,000 1.4920 2.74%
2018-06-01 0 1.460 1.460 1.500 1.450 1.450 4,000 5,800 1.4500 1.460 1.460 1.500 1.450 1.450 4,000 1.4500 0.69%
2018-05-31 0 1.450 1.440 1.490 1.410 1.470 540,000 780,880 1.4461 1.450 1.440 1.490 1.410 1.470 540,000 1.4461 3.57%
2018-05-30 0 1.400 1.400 1.460 1.390 1.400 140,000 195,960 1.3997 1.400 1.400 1.460 1.390 1.400 140,000 1.3997 0.72%
2018-05-29 0 1.390 1.390 1.440 1.390 1.410 308,000 430,960 1.3992 1.390 1.390 1.440 1.390 1.410 308,000 1.3992 -2.11%
2018-05-28 0 1.420 1.410 1.430 1.380 1.420 872,000 1,228,480 1.4088 1.420 1.410 1.430 1.380 1.420 872,000 1.4088 3.65%
2018-05-25 0 1.370 1.370 1.420 1.280 1.430 560,000 753,280 1.3451 1.370 1.370 1.420 1.280 1.430 560,000 1.3451 -0.72%
2018-05-24 0 1.380 1.300 1.380 1.380 1.380 4,000 5,520 1.3800 1.380 1.300 1.380 1.380 1.380 4,000 1.3800 0.73%
2018-05-23 0 1.370 1.330 1.390 1.340 1.400 200,000 277,640 1.3882 1.370 1.330 1.390 1.340 1.400 200,000 1.3882 0.74%
2018-05-21 0 1.360 1.360 1.450 - - 0 0 - 1.360 1.360 1.450 - - 0 - 2.26%
2018-05-18 0 1.330 1.330 1.450 1.320 1.450 328,000 473,240 1.4428 1.330 1.330 1.450 1.320 1.450 328,000 1.4428 -7.64%
2018-05-17 0 1.440 1.380 1.440 1.360 1.440 224,000 314,800 1.4054 1.440 1.380 1.440 1.360 1.440 224,000 1.4054 2.13%
2018-05-16 0 1.410 1.410 1.430 1.400 1.410 292,000 409,840 1.4036 1.410 1.410 1.430 1.400 1.410 292,000 1.4036 0.00%
2018-05-15 0 1.410 1.410 1.440 1.410 1.430 56,000 79,440 1.4186 1.410 1.410 1.440 1.410 1.430 56,000 1.4186 -2.76%
2018-05-14 0 1.450 1.420 1.450 1.420 1.450 88,000 125,800 1.4295 1.450 1.420 1.450 1.420 1.450 88,000 1.4295 2.84%
2018-05-11 0 1.410 1.410 1.440 1.410 1.410 8,000 11,280 1.4100 1.410 1.410 1.440 1.410 1.410 8,000 1.4100 -2.76%
2018-05-10 0 1.450 1.410 1.450 1.410 1.450 60,000 86,160 1.4360 1.450 1.410 1.450 1.410 1.450 60,000 1.4360 1.40%
2018-05-09 0 1.430 1.420 1.450 1.430 1.470 172,000 246,760 1.4347 1.430 1.420 1.450 1.430 1.470 172,000 1.4347 -0.69%
2018-05-08 0 1.440 1.430 1.440 1.440 1.510 388,000 568,520 1.4653 1.440 1.430 1.440 1.440 1.510 388,000 1.4653 1.41%
2018-05-07 0 1.420 1.420 1.500 1.420 1.490 316,000 461,720 1.4611 1.420 1.420 1.500 1.420 1.490 316,000 1.4611 -4.05%
2018-05-04 0 1.480 1.470 1.480 1.470 1.500 328,000 485,200 1.4793 1.480 1.470 1.480 1.470 1.500 328,000 1.4793 0.68%
2018-05-03 0 1.470 1.470 1.520 1.470 1.520 476,000 716,960 1.5062 1.470 1.470 1.520 1.470 1.520 476,000 1.5062 -1.34%
2018-05-02 0 1.490 1.490 1.550 1.490 1.550 416,000 629,600 1.5135 1.490 1.490 1.550 1.490 1.550 416,000 1.5135 -0.67%
2018-04-30 0 1.500 1.520 1.530 1.490 1.550 354,000 541,660 1.5301 1.500 1.520 1.530 1.490 1.550 354,000 1.5301 0.00%
2018-04-27 0 1.500 1.500 1.530 1.460 1.530 400,000 605,360 1.5134 1.500 1.500 1.530 1.460 1.530 400,000 1.5134 0.00%
2018-04-26 0 1.500 1.450 1.510 1.470 1.540 832,000 1,250,680 1.5032 1.500 1.450 1.510 1.470 1.540 832,000 1.5032 0.00%
2018-04-25 0 1.500 1.470 1.500 1.450 1.500 336,000 503,560 1.4987 1.500 1.470 1.500 1.450 1.500 336,000 1.4987 2.74%
2018-04-24 0 1.460 1.460 1.520 1.430 1.530 390,400 589,800 1.5108 1.460 1.460 1.520 1.430 1.530 390,400 1.5108 0.69%
2018-04-23 0 1.450 1.440 1.500 1.420 1.500 360,000 519,000 1.4417 1.450 1.440 1.500 1.420 1.500 360,000 1.4417 1.40%
2018-04-20 0 1.430 1.430 1.490 1.420 1.420 24,000 34,080 1.4200 1.430 1.430 1.490 1.420 1.420 24,000 1.4200 -2.05%
2018-04-19 0 1.460 1.430 1.460 - - 0 0 - 1.460 1.430 1.460 - - 0 - -0.68%
2018-04-18 0 1.470 1.420 1.480 1.430 1.470 136,000 195,960 1.4409 1.470 1.420 1.480 1.430 1.470 136,000 1.4409 -1.34%
2018-04-17 0 1.490 1.440 1.490 1.410 1.520 688,000 991,880 1.4417 1.490 1.440 1.490 1.410 1.520 688,000 1.4417 6.43%
2018-04-16 0 1.400 1.400 1.470 1.370 1.410 76,000 106,280 1.3984 1.400 1.400 1.470 1.370 1.410 76,000 1.3984 1.45%
2018-04-13 0 1.380 1.370 1.430 1.370 1.450 452,000 633,440 1.4014 1.380 1.370 1.430 1.370 1.450 452,000 1.4014 -3.50%
2018-04-12 0 1.430 1.430 1.450 1.420 1.450 160,000 231,400 1.4463 1.430 1.430 1.450 1.420 1.450 160,000 1.4463 0.00%
2018-04-11 0 1.430 1.420 1.460 1.410 1.470 216,000 314,560 1.4563 1.430 1.420 1.460 1.410 1.470 216,000 1.4563 -2.72%
2018-04-10 0 1.470 1.410 1.470 1.480 1.480 12,000 17,760 1.4800 1.470 1.410 1.470 1.480 1.480 12,000 1.4800 -2.00%
2018-04-09 0 1.500 1.400 1.500 1.520 1.520 4,000 6,080 1.5200 1.500 1.400 1.500 1.520 1.520 4,000 1.5200 2.04%
2018-04-06 0 1.470 1.420 1.480 1.410 1.500 56,000 82,120 1.4664 1.470 1.420 1.480 1.410 1.500 56,000 1.4664 5.76%
2018-04-04 0 1.390 1.390 1.470 1.390 1.580 144,000 207,180 1.4388 1.390 1.390 1.470 1.390 1.580 144,000 1.4388 -1.42%
2018-04-03 0 1.410 1.410 1.430 1.410 1.470 316,000 451,720 1.4295 1.410 1.410 1.430 1.410 1.470 316,000 1.4295 0.00%
2018-03-29 0 1.410 1.410 1.430 1.400 1.520 548,000 776,680 1.4173 1.410 1.410 1.430 1.400 1.520 548,000 1.4173 -2.76%
2018-03-28 0 1.450 1.450 1.480 1.450 1.510 268,000 394,848 1.4733 1.450 1.450 1.480 1.450 1.510 268,000 1.4733 -3.97%
2018-03-27 0 1.510 1.460 1.510 1.460 1.540 1,492,000 2,225,560 1.4917 1.510 1.460 1.510 1.460 1.540 1,492,000 1.4917 0.67%
2018-03-26 0 1.500 1.500 1.530 1.500 1.540 204,000 311,840 1.5286 1.500 1.500 1.530 1.500 1.540 204,000 1.5286 -2.60%
2018-03-23 0 1.540 1.520 1.570 1.540 1.560 188,000 290,840 1.5470 1.540 1.520 1.570 1.540 1.560 188,000 1.5470 -0.65%
2018-03-22 0 1.550 1.550 1.590 1.550 1.550 48,000 74,400 1.5500 1.550 1.550 1.590 1.550 1.550 48,000 1.5500 0.65%
2018-03-21 0 1.540 1.540 1.600 1.540 1.570 56,000 87,560 1.5636 1.540 1.540 1.600 1.540 1.570 56,000 1.5636 -1.91%
2018-03-20 0 1.570 1.550 1.570 1.570 1.580 24,000 37,840 1.5767 1.570 1.550 1.570 1.570 1.580 24,000 1.5767 -1.26%
2018-03-19 0 1.590 1.570 1.590 1.570 1.590 596,000 937,800 1.5735 1.590 1.570 1.590 1.570 1.590 596,000 1.5735 0.63%
2018-03-16 0 1.580 1.550 1.580 1.590 1.670 168,000 272,280 1.6207 1.580 1.550 1.580 1.590 1.670 168,000 1.6207 2.60%
2018-03-15 0 1.540 1.540 1.550 1.530 1.540 332,000 510,760 1.5384 1.540 1.540 1.550 1.530 1.540 332,000 1.5384 0.65%
2018-03-14 0 1.530 1.520 1.540 1.520 1.550 92,000 141,920 1.5426 1.530 1.520 1.540 1.520 1.550 92,000 1.5426 -3.77%
2018-03-13 0 1.590 1.560 1.600 1.500 1.590 384,000 595,480 1.5507 1.590 1.560 1.600 1.500 1.590 384,000 1.5507 0.00%
2018-03-12 0 1.590 1.570 1.590 1.580 1.620 228,000 365,280 1.6021 1.590 1.570 1.590 1.580 1.620 228,000 1.6021 -1.85%
2018-03-09 0 1.620 1.610 1.620 1.580 1.650 516,000 826,520 1.6018 1.620 1.610 1.620 1.580 1.650 516,000 1.6018 -2.99%
2018-03-08 0 1.670 1.660 1.670 1.580 1.810 144,000 239,960 1.6664 1.670 1.660 1.670 1.580 1.810 144,000 1.6664 1.83%
2018-03-07 0 1.640 1.620 1.650 1.630 1.640 92,000 150,160 1.6322 1.640 1.620 1.650 1.630 1.640 92,000 1.6322 0.61%
2018-03-06 0 1.630 1.580 1.630 1.560 1.670 144,000 235,840 1.6378 1.630 1.580 1.630 1.560 1.670 144,000 1.6378 -2.40%
2018-03-05 0 1.670 1.600 1.670 1.670 1.670 56,000 93,520 1.6700 1.670 1.600 1.670 1.670 1.670 56,000 1.6700 1.21%
2018-03-02 0 1.650 1.640 1.650 1.630 1.680 2,268,000 3,736,840 1.6476 1.650 1.640 1.650 1.630 1.680 2,268,000 1.6476 -1.79%
2018-03-01 0 1.680 1.660 1.690 1.680 1.700 1,348,000 2,274,960 1.6877 1.680 1.660 1.690 1.680 1.700 1,348,000 1.6877 -0.59%
2018-02-28 0 1.690 1.690 1.720 1.680 1.740 192,000 326,000 1.6979 1.690 1.690 1.720 1.680 1.740 192,000 1.6979 0.00%
2018-02-27 0 1.690 1.680 1.700 1.680 1.750 1,576,000 2,711,520 1.7205 1.690 1.680 1.700 1.680 1.750 1,576,000 1.7205 -1.17%
2018-02-26 0 1.710 1.710 1.740 1.710 1.740 1,888,000 3,259,240 1.7263 1.710 1.710 1.740 1.710 1.740 1,888,000 1.7263 -1.72%
2018-02-23 0 1.740 1.730 1.770 1.710 1.770 1,196,000 2,068,520 1.7295 1.740 1.730 1.770 1.710 1.770 1,196,000 1.7295 1.16%
2018-02-22 0 1.720 1.710 1.730 1.680 1.780 644,000 1,106,880 1.7188 1.720 1.710 1.730 1.680 1.780 644,000 1.7188 0.58%
2018-02-21 0 1.710 1.700 1.740 1.700 1.780 1,312,000 2,289,960 1.7454 1.710 1.700 1.740 1.700 1.780 1,312,000 1.7454 -2.84%
2018-02-20 0 1.760 1.680 1.770 1.660 1.840 856,400 1,456,492 1.7007 1.760 1.680 1.770 1.660 1.840 856,400 1.7007 4.76%
2018-02-15 0 1.680 1.710 1.770 1.680 1.800 588,000 1,030,160 1.7520 1.680 1.710 1.770 1.680 1.800 588,000 1.7520 -1.18%
2018-02-14 0 1.700 1.700 1.750 1.680 1.770 1,268,000 2,193,680 1.7300 1.700 1.700 1.750 1.680 1.770 1,268,000 1.7300 -2.86%
2018-02-13 0 1.750 1.730 1.770 1.690 1.900 1,116,000 2,043,120 1.8308 1.750 1.730 1.770 1.690 1.900 1,116,000 1.8308 -2.23%
2018-02-12 0 1.790 1.750 1.800 1.630 1.860 3,048,000 5,410,760 1.7752 1.790 1.750 1.800 1.630 1.860 3,048,000 1.7752 9.82%
2018-02-09 0 1.630 1.620 1.630 1.560 1.630 1,591,366 2,558,684 1.6079 1.630 1.620 1.630 1.560 1.630 1,591,366 1.6079 0.00%
2018-02-08 0 1.630 1.630 1.640 1.570 1.640 1,816,000 2,943,880 1.6211 1.630 1.630 1.640 1.570 1.640 1,816,000 1.6211 3.82%
2018-02-07 0 1.570 1.510 1.590 1.490 1.620 1,716,000 2,622,800 1.5284 1.570 1.510 1.590 1.490 1.620 1,716,000 1.5284 5.37%
2018-02-06 0 1.490 1.480 1.520 1.450 1.530 2,332,000 3,455,960 1.4820 1.490 1.480 1.520 1.450 1.530 2,332,000 1.4820 -5.70%
2018-02-05 0 1.580 1.540 1.590 1.440 1.600 1,024,000 1,575,600 1.5387 1.580 1.540 1.590 1.440 1.600 1,024,000 1.5387 6.04%
2018-02-02 0 1.490 1.460 1.490 1.110 1.500 2,636,000 3,540,000 1.3429 1.490 1.460 1.490 1.110 1.500 2,636,000 1.3429 -1.32%
2018-02-01 0 1.510 1.500 1.510 1.480 1.690 3,808,000 5,873,040 1.5423 1.510 1.500 1.510 1.480 1.690 3,808,000 1.5423 -10.65%
2018-01-31 0 1.690 1.660 1.690 1.550 1.860 2,072,000 3,544,800 1.7108 1.690 1.660 1.690 1.550 1.860 2,072,000 1.7108 -9.14%
2018-01-30 0 1.860 1.860 1.880 1.840 1.940 1,644,000 3,081,040 1.8741 1.860 1.860 1.880 1.840 1.940 1,644,000 1.8741 -4.12%
2018-01-29 0 1.940 1.930 1.940 1.860 2.030 14,884,000 28,705,200 1.9286 1.940 1.930 1.940 1.860 2.030 14,884,000 1.9286 4.86%
2018-01-26 0 1.850 1.840 1.850 1.800 1.880 2,221,600 4,078,656 1.8359 1.850 1.840 1.850 1.800 1.880 2,221,600 1.8359 -1.60%
2018-01-25 0 1.880 1.870 1.880 1.870 1.940 2,452,000 4,647,440 1.8954 1.880 1.870 1.880 1.870 1.940 2,452,000 1.8954 -3.09%
2018-01-24 0 1.940 1.940 1.950 1.860 1.950 2,888,000 5,556,600 1.9240 1.940 1.940 1.950 1.860 1.950 2,888,000 1.9240 2.11%
2018-01-23 0 1.900 1.900 1.920 1.880 1.990 3,584,000 6,914,080 1.9292 1.900 1.900 1.920 1.880 1.990 3,584,000 1.9292 -2.56%
2018-01-22 0 1.950 1.950 1.960 1.830 1.990 8,638,000 16,439,760 1.9032 1.950 1.950 1.960 1.830 1.990 8,638,000 1.9032 10.80%
2018-01-19 0 1.760 1.760 1.800 1.760 1.820 885,320 1,577,323 1.7816 1.760 1.760 1.800 1.760 1.820 885,320 1.7816 -3.30%
2018-01-18 0 1.820 1.800 1.820 1.710 1.870 2,864,000 5,228,320 1.8255 1.820 1.800 1.820 1.710 1.870 2,864,000 1.8255 7.06%
2018-01-17 0 1.700 1.700 1.720 1.660 1.760 1,612,000 2,748,440 1.7050 1.700 1.700 1.720 1.660 1.760 1,612,000 1.7050 -1.73%
2018-01-16 0 1.730 1.710 1.740 1.640 1.820 2,432,000 4,154,560 1.7083 1.730 1.710 1.740 1.640 1.820 2,432,000 1.7083 -3.89%
2018-01-15 0 1.800 1.790 1.800 1.730 1.860 3,090,800 5,572,932 1.8031 1.800 1.790 1.800 1.730 1.860 3,090,800 1.8031 1.12%
2018-01-12 0 1.780 1.780 1.790 1.680 1.800 6,032,000 10,727,120 1.7784 1.780 1.780 1.790 1.680 1.800 6,032,000 1.7784 5.95%
2018-01-11 0 1.680 1.670 1.680 1.550 1.720 7,888,000 13,019,840 1.6506 1.680 1.670 1.680 1.550 1.720 7,888,000 1.6506 9.80%
2018-01-10 0 1.530 1.510 1.560 1.360 1.700 21,374,000 32,724,340 1.5310 1.530 1.510 1.560 1.360 1.700 21,374,000 1.5310 15.04%
2018-01-09 0 1.330 1.330 1.360 1.200 1.360 4,360,000 5,573,520 1.2783 1.330 1.330 1.360 1.200 1.360 4,360,000 1.2783 10.83%
2018-01-08 0 1.200 1.200 1.220 1.180 1.230 1,100,000 1,337,280 1.2157 1.200 1.200 1.220 1.180 1.230 1,100,000 1.2157 1.69%
2018-01-05 0 1.180 1.180 1.200 1.150 1.200 1,320,000 1,537,120 1.1645 1.180 1.180 1.200 1.150 1.200 1,320,000 1.1645 0.85%
2018-01-04 0 1.170 1.160 1.200 1.090 1.260 6,074,000 7,020,620 1.1558 1.170 1.160 1.200 1.090 1.260 6,074,000 1.1558 -0.85%
2018-01-03 0 1.180 1.180 1.200 1.020 1.260 4,468,000 5,239,600 1.1727 1.180 1.180 1.200 1.020 1.260 4,468,000 1.1727 16.83%
2018-01-02 0 1.010 1.010 1.020 1.010 1.020 300,000 303,840 1.0128 1.010 1.010 1.020 1.010 1.020 300,000 1.0128 -0.98%
2017-12-29 0 1.020 1.010 1.020 1.020 1.020 12,000 12,240 1.0200 1.020 1.010 1.020 1.020 1.020 12,000 1.0200 0.00%
2017-12-28 0 1.020 1.010 1.020 1.010 1.020 148,000 149,840 1.0124 1.020 1.010 1.020 1.010 1.020 148,000 1.0124 0.00%
2017-12-27 0 1.020 1.020 1.040 1.010 1.010 8,000 8,080 1.0100 1.020 1.020 1.040 1.010 1.010 8,000 1.0100 0.99%
2017-12-22 0 1.010 1.000 1.010 1.010 1.050 1,084,000 1,097,880 1.0128 1.010 1.000 1.010 1.010 1.050 1,084,000 1.0128 0.00%
2017-12-21 0 1.010 1.000 1.010 1.010 1.040 632,000 639,200 1.0114 1.010 1.000 1.010 1.010 1.040 632,000 1.0114 -2.88%
2017-12-20 0 1.040 1.040 1.050 1.010 1.100 560,000 586,440 1.0472 1.040 1.040 1.050 1.010 1.100 560,000 1.0472 2.97%
2017-12-19 0 1.010 1.010 1.020 1.010 1.020 3,016,000 3,047,240 1.0104 1.010 1.010 1.020 1.010 1.020 3,016,000 1.0104 0.00%
2017-12-18 0 1.010 1.000 1.010 0.990 1.040 644,000 646,440 1.0038 1.010 1.000 1.010 0.990 1.040 644,000 1.0038 -1.94%
2017-12-15 0 1.030 1.030 1.040 1.030 1.040 280,000 288,560 1.0306 1.030 1.030 1.040 1.030 1.040 280,000 1.0306 -0.96%
2017-12-14 0 1.040 1.040 1.090 1.040 1.040 40,000 41,600 1.0400 1.040 1.040 1.090 1.040 1.040 40,000 1.0400 0.00%
2017-12-13 0 1.040 1.040 1.060 1.040 1.050 636,000 661,840 1.0406 1.040 1.040 1.060 1.040 1.050 636,000 1.0406 0.00%
2017-12-12 0 1.040 1.020 1.040 1.030 1.100 356,000 379,720 1.0666 1.040 1.020 1.040 1.030 1.100 356,000 1.0666 -1.89%
2017-12-11 0 1.060 1.040 1.070 1.060 1.080 140,000 148,880 1.0634 1.060 1.040 1.070 1.060 1.080 140,000 1.0634 -1.85%
2017-12-08 0 1.080 1.070 1.100 1.070 1.080 144,000 155,320 1.0786 1.080 1.070 1.100 1.070 1.080 144,000 1.0786 0.93%
2017-12-07 0 1.070 1.070 1.080 1.040 1.070 1,476,000 1,560,120 1.0570 1.070 1.070 1.080 1.040 1.070 1,476,000 1.0570 1.90%
2017-12-06 0 1.050 1.040 1.050 1.040 1.110 268,000 282,360 1.0536 1.050 1.040 1.050 1.040 1.110 268,000 1.0536 -0.94%
2017-12-05 0 1.060 1.050 1.060 1.000 1.060 596,000 628,240 1.0541 1.060 1.050 1.060 1.000 1.060 596,000 1.0541 6.00%
2017-12-04 0 1.000 1.000 1.030 - - 0 0 - 1.000 1.000 1.030 - - 0 - 0.00%
2017-12-01 0 1.000 0.980 1.000 1.000 1.050 356,000 364,480 1.0238 1.000 0.980 1.000 1.000 1.050 356,000 1.0238 0.00%
2017-11-30 0 1.000 0.980 1.000 0.980 1.000 128,000 127,000 0.9922 1.000 0.980 1.000 0.980 1.000 128,000 0.9922 3.09%
2017-11-29 0 0.970 0.970 1.000 0.970 0.980 40,000 38,920 0.9730 0.970 0.970 1.000 0.970 0.980 40,000 0.9730 -3.00%
2017-11-28 0 1.000 0.980 1.000 1.000 1.000 160,000 160,000 1.0000 1.000 0.980 1.000 1.000 1.000 160,000 1.0000 0.00%
2017-11-27 0 1.000 0.980 1.000 - - 0 0 - 1.000 0.980 1.000 - - 0 - 0.00%
2017-11-24 0 1.000 0.980 1.000 0.970 1.000 44,000 43,120 0.9800 1.000 0.980 1.000 0.970 1.000 44,000 0.9800 2.04%
2017-11-23 0 0.980 0.980 1.020 0.980 1.030 256,000 263,480 1.0292 0.980 0.980 1.020 0.980 1.030 256,000 1.0292 -4.85%
2017-11-22 0 1.030 1.030 1.040 0.990 1.030 240,000 245,600 1.0233 1.030 1.030 1.040 0.990 1.030 240,000 1.0233 5.10%
2017-11-21 0 0.980 0.980 1.030 0.960 1.020 208,000 207,840 0.9992 0.980 0.980 1.030 0.960 1.020 208,000 0.9992 -4.85%
2017-11-20 0 1.030 1.010 1.030 - - 0 0 - 1.030 1.010 1.030 - - 0 - -0.96%
2017-11-17 0 1.040 1.010 1.040 1.030 1.040 72,000 74,280 1.0317 1.040 1.010 1.040 1.030 1.040 72,000 1.0317 2.97%
2017-11-16 0 1.010 1.000 1.030 1.010 1.010 48,000 48,480 1.0100 1.010 1.000 1.030 1.010 1.010 48,000 1.0100 0.00%
2017-11-15 0 1.010 1.010 1.030 0.990 1.000 296,000 295,560 0.9985 1.010 1.010 1.030 0.990 1.000 296,000 0.9985 1.00%
2017-11-14 0 1.000 1.000 1.030 0.990 1.030 172,000 176,080 1.0237 1.000 1.000 1.030 0.990 1.030 172,000 1.0237 -0.99%
2017-11-13 0 1.010 1.000 1.040 1.000 1.020 84,000 84,920 1.0110 1.010 1.000 1.040 1.000 1.020 84,000 1.0110 -0.98%
2017-11-10 0 1.020 1.020 1.050 1.010 1.010 180,000 181,800 1.0100 1.020 1.020 1.050 1.010 1.010 180,000 1.0100 0.00%
2017-11-09 0 1.020 1.020 1.050 1.020 1.050 192,000 197,880 1.0306 1.020 1.020 1.050 1.020 1.050 192,000 1.0306 -2.86%
2017-11-08 0 1.050 1.010 1.050 1.040 1.050 56,000 58,760 1.0493 1.050 1.010 1.050 1.040 1.050 56,000 1.0493 0.00%
2017-11-07 0 1.050 1.040 1.050 1.000 1.050 336,000 342,600 1.0196 1.050 1.040 1.050 1.000 1.050 336,000 1.0196 0.00%
2017-11-06 0 1.050 1.010 1.050 1.000 1.050 88,000 92,000 1.0455 1.050 1.010 1.050 1.000 1.050 88,000 1.0455 0.00%
2017-11-03 0 1.050 1.030 1.050 1.000 1.070 300,000 312,280 1.0409 1.050 1.030 1.050 1.000 1.070 300,000 1.0409 1.94%
2017-11-02 0 1.030 1.030 1.070 1.030 1.030 12,000 12,360 1.0300 1.030 1.030 1.070 1.030 1.030 12,000 1.0300 -1.90%
2017-11-01 0 1.050 1.030 1.070 1.050 1.050 80,000 84,000 1.0500 1.050 1.030 1.070 1.050 1.050 80,000 1.0500 0.00%
2017-10-31 0 1.050 1.040 1.080 - - 0 0 - 1.050 1.040 1.080 - - 0 - 0.00%
2017-10-30 0 1.050 1.050 1.110 1.050 1.070 64,000 67,600 1.0563 1.050 1.050 1.110 1.050 1.070 64,000 1.0563 -1.87%
2017-10-27 0 1.070 1.070 1.090 - - 0 0 - 1.070 1.070 1.090 - - 0 - 0.00%
2017-10-26 0 1.070 1.070 1.090 1.070 1.070 96,000 102,720 1.0700 1.070 1.070 1.090 1.070 1.070 96,000 1.0700 -1.83%
2017-10-25 0 1.090 1.070 1.090 - - 0 0 - 1.090 1.070 1.090 - - 0 - 0.00%
2017-10-24 0 1.090 1.080 1.100 1.090 1.110 108,000 119,760 1.1089 1.090 1.080 1.100 1.090 1.110 108,000 1.1089 0.93%
2017-10-23 0 1.080 1.080 1.120 1.080 1.130 284,000 307,760 1.0837 1.080 1.080 1.120 1.080 1.130 284,000 1.0837 -0.92%
2017-10-20 0 1.090 1.090 1.130 1.090 1.120 236,000 259,680 1.1003 1.090 1.090 1.130 1.090 1.120 236,000 1.1003 -2.68%
2017-10-19 0 1.120 1.100 1.120 1.100 1.130 400,000 448,240 1.1206 1.120 1.100 1.120 1.100 1.130 400,000 1.1206 -0.88%
2017-10-18 0 1.130 1.110 1.130 1.100 1.130 472,000 532,040 1.1272 1.130 1.110 1.130 1.100 1.130 472,000 1.1272 2.73%
2017-10-17 0 1.100 1.100 1.130 - - 0 0 - 1.100 1.100 1.130 - - 0 - 0.00%
2017-10-16 0 1.100 1.100 1.110 1.090 1.100 572,000 628,760 1.0992 1.100 1.100 1.110 1.090 1.100 572,000 1.0992 0.92%
2017-10-13 0 1.090 1.090 1.100 1.080 1.100 56,000 61,040 1.0900 1.090 1.090 1.100 1.080 1.100 56,000 1.0900 -4.39%
2017-10-12 0 1.140 1.080 1.140 1.080 1.140 80,000 87,200 1.0900 1.140 1.080 1.140 1.080 1.140 80,000 1.0900 6.54%
2017-10-11 0 1.070 1.070 1.100 1.060 1.060 80,000 84,800 1.0600 1.070 1.070 1.100 1.060 1.060 80,000 1.0600 -2.73%
2017-10-10 0 1.100 1.090 1.130 1.090 1.100 48,000 52,360 1.0908 1.100 1.090 1.130 1.090 1.100 48,000 1.0908 0.00%
2017-10-09 0 1.100 1.070 1.110 1.100 1.110 560,000 616,040 1.1001 1.100 1.070 1.110 1.100 1.110 560,000 1.1001 -0.90%
2017-10-06 0 1.110 1.110 1.130 1.110 1.150 100,000 113,000 1.1300 1.110 1.110 1.130 1.110 1.150 100,000 1.1300 -1.77%
2017-10-04 0 1.130 1.080 1.130 - - 440 462 1.0500 1.130 1.080 1.130 - - 440 1.0500 0.00%
2017-10-03 0 1.130 1.100 1.130 1.130 1.150 76,000 86,280 1.1353 1.130 1.100 1.130 1.130 1.150 76,000 1.1353 2.73%
2017-09-29 0 1.100 1.080 1.100 1.060 1.130 200,000 222,280 1.1114 1.100 1.080 1.100 1.060 1.130 200,000 1.1114 4.76%
2017-09-28 0 1.050 1.050 1.090 1.010 1.060 168,000 174,680 1.0398 1.050 1.050 1.090 1.010 1.060 168,000 1.0398 -0.94%
2017-09-27 0 1.060 1.060 1.120 1.060 1.070 56,000 59,880 1.0693 1.060 1.060 1.120 1.060 1.070 56,000 1.0693 0.00%
2017-09-26 0 1.060 1.060 1.120 1.060 1.070 68,000 72,320 1.0635 1.060 1.060 1.120 1.060 1.070 68,000 1.0635 0.00%
2017-09-25 0 1.060 1.050 1.130 1.060 1.060 56,000 59,360 1.0600 1.060 1.050 1.130 1.060 1.060 56,000 1.0600 0.00%
2017-09-22 0 1.060 1.060 1.070 1.060 1.120 424,000 455,600 1.0745 1.060 1.060 1.070 1.060 1.120 424,000 1.0745 -1.85%
2017-09-21 0 1.080 1.080 1.130 1.080 1.080 4,000 4,320 1.0800 1.080 1.080 1.130 1.080 1.080 4,000 1.0800 -5.26%
2017-09-20 0 1.140 1.080 1.140 1.050 1.150 632,000 684,400 1.0829 1.140 1.080 1.140 1.050 1.150 632,000 1.0829 0.88%
2017-09-19 0 1.130 1.100 1.130 1.080 1.150 312,000 350,200 1.1224 1.130 1.100 1.130 1.080 1.150 312,000 1.1224 4.63%
2017-09-18 0 1.080 1.080 1.170 1.060 1.130 192,000 210,240 1.0950 1.080 1.080 1.170 1.060 1.130 192,000 1.0950 -4.42%
2017-09-15 0 1.130 1.130 1.140 1.060 1.080 16,000 17,200 1.0750 1.130 1.130 1.140 1.060 1.080 16,000 1.0750 0.00%
2017-09-14 0 1.130 1.080 1.130 1.050 1.140 60,000 64,320 1.0720 1.130 1.080 1.130 1.050 1.140 60,000 1.0720 4.63%
2017-09-13 0 1.080 1.060 1.160 - - 0 0 - 1.080 1.060 1.160 - - 0 - 0.00%
2017-09-12 0 1.080 1.060 1.080 1.060 1.080 272,400 291,764 1.0711 1.080 1.060 1.080 1.060 1.080 272,400 1.0711 0.93%
2017-09-11 0 1.070 1.070 1.170 1.050 1.070 304,000 324,120 1.0662 1.070 1.070 1.170 1.050 1.070 304,000 1.0662 -1.83%
2017-09-08 0 1.090 1.060 1.150 - - 0 0 - 1.090 1.060 1.150 - - 0 - 0.00%
2017-09-07 0 1.090 1.070 1.110 1.090 1.110 176,000 193,920 1.1018 1.090 1.070 1.110 1.090 1.110 176,000 1.1018 -0.91%
2017-09-06 0 1.100 1.050 1.180 1.100 1.110 216,000 238,720 1.1052 1.100 1.050 1.180 1.100 1.110 216,000 1.1052 0.00%
2017-09-05 0 1.100 1.050 1.190 1.100 1.150 224,000 250,800 1.1196 1.100 1.050 1.190 1.100 1.150 224,000 1.1196 -5.17%
2017-09-04 0 1.160 1.120 1.220 1.160 1.160 36,000 41,760 1.1600 1.160 1.120 1.220 1.160 1.160 36,000 1.1600 0.00%
2017-09-01 0 1.160 1.160 1.200 1.160 1.160 515,696 598,096 1.1598 1.160 1.160 1.200 1.160 1.160 515,696 1.1598 -3.33%
2017-08-31 0 1.200 1.160 1.200 - - 0 0 - 1.200 1.160 1.200 - - 0 - 0.00%
2017-08-30 0 1.200 1.160 1.210 1.160 1.200 92,000 108,400 1.1783 1.200 1.160 1.210 1.160 1.200 92,000 1.1783 3.45%
2017-08-29 0 1.160 1.160 1.230 1.160 1.170 68,000 79,400 1.1676 1.160 1.160 1.230 1.160 1.170 68,000 1.1676 0.00%
2017-08-28 0 1.160 1.160 1.200 1.160 1.200 96,000 113,320 1.1804 1.160 1.160 1.200 1.160 1.200 96,000 1.1804 -2.52%
2017-08-25 0 1.190 1.190 1.240 1.180 1.190 32,000 38,000 1.1875 1.190 1.190 1.240 1.180 1.190 32,000 1.1875 0.85%
2017-08-24 0 1.180 1.180 1.190 1.180 1.180 404,000 476,720 1.1800 1.180 1.180 1.190 1.180 1.180 404,000 1.1800 0.00%
2017-08-22 0 1.180 1.180 1.250 1.180 1.300 118,000 148,820 1.2612 1.180 1.180 1.250 1.180 1.300 118,000 1.2612 0.00%
2017-08-21 0 1.180 1.180 1.220 1.160 1.160 20,000 23,200 1.1600 1.180 1.180 1.220 1.160 1.160 20,000 1.1600 -1.67%
2017-08-18 0 1.200 1.160 1.230 1.200 1.210 152,000 182,880 1.2032 1.200 1.160 1.230 1.200 1.210 152,000 1.2032 0.00%
2017-08-17 0 1.200 1.170 1.230 1.200 1.200 200,000 240,000 1.2000 1.200 1.170 1.230 1.200 1.200 200,000 1.2000 0.00%
2017-08-16 0 1.200 1.200 1.220 1.150 1.200 304,000 358,760 1.1801 1.200 1.200 1.220 1.150 1.200 304,000 1.1801 2.56%
2017-08-15 0 1.170 1.170 1.180 1.170 1.170 32,000 37,440 1.1700 1.170 1.170 1.180 1.170 1.170 32,000 1.1700 0.00%
2017-08-14 0 1.170 1.160 1.180 1.170 1.240 580,000 704,640 1.2149 1.170 1.160 1.180 1.170 1.240 580,000 1.2149 -4.88%
2017-08-11 0 1.230 1.200 1.230 1.220 1.240 548,000 675,880 1.2334 1.230 1.200 1.230 1.220 1.240 548,000 1.2334 0.82%
2017-08-10 0 1.220 1.220 1.230 1.200 1.230 476,000 583,240 1.2253 1.220 1.220 1.230 1.200 1.230 476,000 1.2253 1.67%
2017-08-09 0 1.200 1.180 1.200 1.200 1.200 100,800 120,904 1.1994 1.200 1.180 1.200 1.200 1.200 100,800 1.1994 0.00%
2017-08-08 0 1.200 1.170 1.220 1.200 1.210 40,000 48,120 1.2030 1.200 1.170 1.220 1.200 1.210 40,000 1.2030 -0.83%
2017-08-07 0 1.210 1.210 1.230 1.200 1.210 248,000 299,480 1.2076 1.210 1.210 1.230 1.200 1.210 248,000 1.2076 0.83%
2017-08-04 0 1.200 1.200 1.220 - - 0 0 - 1.200 1.200 1.220 - - 0 - 0.00%
2017-08-03 0 1.200 1.170 1.220 1.200 1.240 212,000 257,360 1.2140 1.200 1.170 1.220 1.200 1.240 212,000 1.2140 3.45%
2017-08-02 0 1.160 1.160 1.200 1.160 1.180 188,000 219,360 1.1668 1.160 1.160 1.200 1.160 1.180 188,000 1.1668 -2.52%
2017-08-01 0 1.190 1.150 1.190 1.150 1.190 208,000 239,760 1.1527 1.190 1.150 1.190 1.150 1.190 208,000 1.1527 -0.83%
2017-07-31 0 1.200 1.180 1.200 1.180 1.200 408,000 482,000 1.1814 1.200 1.180 1.200 1.180 1.200 408,000 1.1814 1.69%
2017-07-28 0 1.180 1.180 1.220 1.170 1.180 276,000 324,080 1.1742 1.180 1.180 1.220 1.170 1.180 276,000 1.1742 0.00%
2017-07-27 0 1.180 1.140 1.180 1.130 1.180 28,000 32,040 1.1443 1.180 1.140 1.180 1.130 1.180 28,000 1.1443 2.61%
2017-07-26 0 1.150 1.130 1.150 1.130 1.190 480,000 555,000 1.1563 1.150 1.130 1.150 1.130 1.190 480,000 1.1563 -3.36%
2017-07-25 0 1.190 1.150 1.190 1.100 1.390 2,732,000 3,438,200 1.2585 1.190 1.150 1.190 1.100 1.390 2,732,000 1.2585 8.18%
2017-07-24 0 1.100 1.090 1.220 1.100 1.100 8,000 8,800 1.1000 1.100 1.090 1.220 1.100 1.100 8,000 1.1000 1.85%
2017-07-21 0 1.080 1.070 1.080 1.070 1.090 460,000 496,880 1.0802 1.080 1.070 1.080 1.070 1.090 460,000 1.0802 1.89%
2017-07-20 0 1.060 1.060 1.090 1.060 1.100 500,000 539,920 1.0798 1.060 1.060 1.090 1.060 1.100 500,000 1.0798 -6.19%
2017-07-19 0 1.130 1.120 1.130 1.110 1.150 376,000 427,480 1.1369 1.130 1.120 1.130 1.110 1.150 376,000 1.1369 -5.83%
2017-07-18 0 1.200 1.190 1.200 1.180 1.200 252,000 299,680 1.1892 1.200 1.190 1.200 1.180 1.200 252,000 1.1892 -0.83%
2017-07-17 0 1.210 1.170 1.230 1.180 1.240 484,000 588,280 1.2155 1.210 1.170 1.230 1.180 1.240 484,000 1.2155 -3.20%
2017-07-14 0 1.250 1.250 1.260 1.210 1.260 1,432,000 1,773,320 1.2384 1.250 1.250 1.260 1.210 1.260 1,432,000 1.2384 0.00%
2017-07-13 0 1.250 1.240 1.260 1.230 1.280 1,548,000 1,927,640 1.2452 1.250 1.240 1.260 1.230 1.280 1,548,000 1.2452 -2.34%
2017-07-12 0 1.280 1.260 1.290 1.260 1.310 1,564,000 2,011,320 1.2860 1.280 1.260 1.290 1.260 1.310 1,564,000 1.2860 0.00%
2017-07-11 0 1.280 1.250 1.280 1.230 1.290 2,956,000 3,744,600 1.2668 1.280 1.250 1.280 1.230 1.290 2,956,000 1.2668 4.07%
2017-07-10 0 1.230 1.220 1.230 1.180 1.260 3,724,000 4,615,400 1.2394 1.230 1.220 1.230 1.180 1.260 3,724,000 1.2394 6.96%
2017-07-07 0 1.150 1.150 1.160 1.090 1.150 1,552,000 1,731,600 1.1157 1.150 1.150 1.160 1.090 1.150 1,552,000 1.1157 8.49%
2017-07-06 0 1.060 1.050 1.060 1.050 1.080 940,000 1,001,200 1.0651 1.060 1.050 1.060 1.050 1.080 940,000 1.0651 0.95%
2017-07-05 0 1.050 1.050 1.060 1.030 1.060 684,000 721,240 1.0544 1.050 1.050 1.060 1.030 1.060 684,000 1.0544 0.00%
2017-07-04 0 1.050 1.050 1.060 0.970 1.130 2,320,000 2,459,240 1.0600 1.050 1.050 1.060 0.970 1.130 2,320,000 1.0600 11.70%
2017-07-03 0 0.940 0.930 0.940 0.930 0.950 632,000 595,760 0.9427 0.940 0.930 0.940 0.930 0.950 632,000 0.9427 1.08%
2017-06-30 0 0.930 0.930 0.940 0.920 0.970 1,252,000 1,183,920 0.9456 0.930 0.930 0.940 0.920 0.970 1,252,000 0.9456 0.00%
2017-06-29 0 0.930 0.930 0.940 0.900 1.000 816,000 762,200 0.9341 0.930 0.930 0.940 0.900 1.000 816,000 0.9341 4.49%
2017-06-28 0 0.890 0.890 0.910 0.880 0.900 772,000 686,600 0.8894 0.890 0.890 0.910 0.880 0.900 772,000 0.8894 0.00%
2017-06-27 0 0.890 0.880 0.890 0.880 0.910 924,000 830,200 0.8985 0.890 0.880 0.890 0.880 0.910 924,000 0.8985 2.30%
2017-06-26 0 0.870 0.860 0.900 0.860 0.900 524,000 461,880 0.8815 0.870 0.860 0.900 0.860 0.900 524,000 0.8815 2.35%
2017-06-23 0 0.850 0.810 0.860 - - 0 0 - 0.850 0.810 0.860 - - 0 - 0.00%
2017-06-22 0 0.850 0.720 0.850 - - 0 0 - 0.850 0.720 0.850 - - 0 - 0.00%
2017-06-21 0 0.850 0.830 0.890 - - 0 0 - 0.850 0.830 0.890 - - 0 - 0.00%
2017-06-20 0 0.850 0.850 0.880 0.830 0.860 284,000 239,000 0.8415 0.850 0.850 0.880 0.830 0.860 284,000 0.8415 -1.16%
2017-06-19 0 0.860 0.840 0.880 0.850 0.860 40,000 34,040 0.8510 0.860 0.840 0.880 0.850 0.860 40,000 0.8510 0.00%
2017-06-16 0 0.860 0.840 0.870 0.860 0.860 324,000 278,640 0.8600 0.860 0.840 0.870 0.860 0.860 324,000 0.8600 0.00%
2017-06-15 0 0.860 0.860 0.880 0.850 0.890 424,000 368,200 0.8684 0.860 0.860 0.880 0.850 0.890 424,000 0.8684 0.00%
2017-06-14 0 0.860 0.850 0.870 0.850 0.890 1,168,000 1,007,320 0.8624 0.860 0.850 0.870 0.850 0.890 1,168,000 0.8624 -2.27%
2017-06-13 0 0.880 0.880 0.900 0.830 0.900 632,000 539,920 0.8543 0.880 0.880 0.900 0.830 0.900 632,000 0.8543 -2.22%
2017-06-12 0 0.900 0.880 0.920 0.870 0.900 132,000 117,080 0.8870 0.900 0.880 0.920 0.870 0.900 132,000 0.8870 0.00%
2017-06-09 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2017-06-08 0 0.900 0.900 0.920 0.900 0.900 40,000 36,000 0.9000 0.900 0.900 0.920 0.900 0.900 40,000 0.9000 0.00%
2017-06-07 0 0.900 0.860 0.900 0.900 0.900 4,000 3,600 0.9000 0.900 0.860 0.900 0.900 0.900 4,000 0.9000 3.45%
2017-06-06 0 0.870 0.870 0.920 0.870 0.900 196,000 175,800 0.8969 0.870 0.870 0.920 0.870 0.900 196,000 0.8969 -3.33%
2017-06-05 0 0.900 0.900 0.920 - - 0 0 - 0.900 0.900 0.920 - - 0 - 2.27%
2017-06-02 0 0.880 0.880 0.920 - - 0 0 - 0.880 0.880 0.920 - - 0 - 1.15%
2017-06-01 0 0.870 0.870 0.920 0.870 0.870 160,000 139,200 0.8700 0.870 0.870 0.920 0.870 0.870 160,000 0.8700 -3.33%
2017-05-31 0 0.900 0.900 0.920 - - 0 0 - 0.900 0.900 0.920 - - 0 - 0.00%
2017-05-29 0 0.900 0.900 0.920 0.900 0.900 120,000 108,000 0.9000 0.900 0.900 0.920 0.900 0.900 120,000 0.9000 0.00%
2017-05-26 0 0.900 0.880 0.900 0.850 0.920 228,000 197,760 0.8674 0.900 0.880 0.900 0.850 0.920 228,000 0.8674 0.00%
2017-05-25 0 0.900 0.860 0.910 0.900 0.900 240,000 216,000 0.9000 0.900 0.860 0.910 0.900 0.900 240,000 0.9000 -1.10%
2017-05-24 0 0.910 0.900 0.910 0.910 0.910 8,000 7,280 0.9100 0.910 0.900 0.910 0.910 0.910 8,000 0.9100 1.11%
2017-05-23 0 0.900 0.900 0.930 - - 0 0 - 0.900 0.900 0.930 - - 0 - 4.65%
2017-05-22 0 0.860 0.860 0.930 0.860 0.860 20,000 17,200 0.8600 0.860 0.860 0.930 0.860 0.860 20,000 0.8600 -5.49%
2017-05-19 0 0.910 0.850 0.910 - - 0 0 - 0.910 0.850 0.910 - - 0 - -1.09%
2017-05-18 0 0.920 0.860 0.920 - - 0 0 - 0.920 0.860 0.920 - - 0 - 0.00%
2017-05-17 0 0.920 0.850 0.930 - - 0 0 - 0.920 0.850 0.930 - - 0 - 0.00%
2017-05-16 0 0.920 0.850 0.930 - - 0 0 - 0.920 0.850 0.930 - - 0 - 0.00%
2017-05-15 0 0.920 0.840 0.930 0.850 0.920 52,000 44,840 0.8623 0.920 0.840 0.930 0.850 0.920 52,000 0.8623 6.98%
2017-05-12 0 0.860 0.860 0.900 0.860 0.880 456,000 397,640 0.8720 0.860 0.860 0.900 0.860 0.880 456,000 0.8720 -1.15%
2017-05-11 0 0.870 0.870 0.880 0.870 0.880 100,000 87,480 0.8748 0.870 0.870 0.880 0.870 0.880 100,000 0.8748 0.00%
2017-05-10 0 0.870 0.870 0.930 0.860 0.880 156,000 135,280 0.8672 0.870 0.870 0.930 0.860 0.880 156,000 0.8672 -1.14%
2017-05-09 0 0.880 0.870 0.900 0.870 0.880 12,000 10,520 0.8767 0.880 0.870 0.900 0.870 0.880 12,000 0.8767 0.00%
2017-05-08 0 0.880 0.870 0.920 0.880 0.880 60,000 52,800 0.8800 0.880 0.870 0.920 0.880 0.880 60,000 0.8800 2.33%
2017-05-05 0 0.860 0.860 0.880 0.860 0.860 4,000 3,440 0.8600 0.860 0.860 0.880 0.860 0.860 4,000 0.8600 -2.27%
2017-05-04 0 0.880 0.860 0.890 0.880 0.890 72,000 63,720 0.8850 0.880 0.860 0.890 0.880 0.890 72,000 0.8850 -1.12%
2017-05-02 0 0.890 0.880 0.900 0.890 0.910 112,000 101,040 0.9021 0.890 0.880 0.900 0.890 0.910 112,000 0.9021 -1.11%
2017-04-28 0 0.900 0.880 0.900 0.900 0.900 252,000 226,800 0.9000 0.900 0.880 0.900 0.900 0.900 252,000 0.9000 0.00%
2017-04-27 0 0.900 0.900 0.920 0.900 0.900 4,000 3,600 0.9000 0.900 0.900 0.920 0.900 0.900 4,000 0.9000 -3.23%
2017-04-26 0 0.930 0.930 0.940 0.850 0.940 640,000 570,560 0.8915 0.930 0.930 0.940 0.850 0.940 640,000 0.8915 5.68%
2017-04-25 0 0.880 0.880 0.900 0.850 0.880 740,000 640,160 0.8651 0.880 0.880 0.900 0.850 0.880 740,000 0.8651 1.15%
2017-04-24 0 0.870 0.870 0.880 0.870 0.880 328,000 288,200 0.8787 0.870 0.870 0.880 0.870 0.880 328,000 0.8787 -3.33%
2017-04-21 0 0.900 0.890 0.900 0.900 0.910 212,000 191,440 0.9030 0.900 0.890 0.900 0.900 0.910 212,000 0.9030 -2.17%
2017-04-20 0 0.920 0.920 0.940 0.920 0.920 48,000 44,160 0.9200 0.920 0.920 0.940 0.920 0.920 48,000 0.9200 -1.08%
2017-04-19 0 0.930 0.930 0.950 0.930 0.950 276,000 259,920 0.9417 0.930 0.930 0.950 0.930 0.950 276,000 0.9417 -2.11%
2017-04-18 0 0.950 0.950 0.980 0.920 0.970 1,064,000 995,280 0.9354 0.950 0.950 0.980 0.920 0.970 1,064,000 0.9354 -1.04%
2017-04-13 0 0.960 0.920 0.960 0.960 0.960 52,000 49,920 0.9600 0.960 0.920 0.960 0.960 0.960 52,000 0.9600 0.00%
2017-04-12 0 0.960 0.940 0.960 0.940 0.960 52,000 49,040 0.9431 0.960 0.940 0.960 0.940 0.960 52,000 0.9431 2.13%
2017-04-11 0 0.940 0.910 0.950 0.900 0.960 436,000 401,160 0.9201 0.940 0.910 0.950 0.900 0.960 436,000 0.9201 -1.05%
2017-04-10 0 0.950 0.950 0.960 0.910 0.950 384,000 353,440 0.9204 0.950 0.950 0.960 0.910 0.950 384,000 0.9204 -1.04%
2017-04-07 0 0.960 0.960 0.980 0.960 0.970 72,000 69,800 0.9694 0.960 0.960 0.980 0.960 0.970 72,000 0.9694 0.00%
2017-04-06 0 0.960 0.960 0.990 0.950 0.980 256,000 246,960 0.9647 0.960 0.960 0.990 0.950 0.980 256,000 0.9647 -2.04%
2017-04-05 0 0.980 0.970 0.990 0.960 0.980 336,000 326,760 0.9725 0.980 0.970 0.990 0.960 0.980 336,000 0.9725 3.16%
2017-04-03 0 0.950 0.940 0.950 0.940 0.990 500,000 479,320 0.9586 0.950 0.940 0.950 0.940 0.990 500,000 0.9586 -5.94%
2017-03-31 0 1.010 1.000 1.010 1.010 1.020 12,000 12,160 1.0133 1.010 1.000 1.010 1.010 1.020 12,000 1.0133 1.00%
2017-03-30 0 1.000 0.990 1.010 1.000 1.010 128,000 128,880 1.0069 1.000 0.990 1.010 1.000 1.010 128,000 1.0069 -0.99%
2017-03-29 0 1.010 1.010 1.020 1.000 1.020 180,000 181,680 1.0093 1.010 1.010 1.020 1.000 1.020 180,000 1.0093 1.00%
2017-03-28 0 1.000 1.000 1.010 0.930 1.100 1,704,000 1,667,320 0.9785 1.000 1.000 1.010 0.930 1.100 1,704,000 0.9785 -1.96%
2017-03-27 0 1.020 1.020 1.090 1.000 1.030 1,124,000 1,137,880 1.0123 1.020 1.020 1.090 1.000 1.030 1,124,000 1.0123 0.99%
2017-03-24 0 1.010 1.010 1.030 1.010 1.010 12,000 12,120 1.0100 1.010 1.010 1.030 1.010 1.010 12,000 1.0100 0.00%
2017-03-23 0 1.010 1.010 1.030 1.010 1.050 180,000 184,120 1.0229 1.010 1.010 1.030 1.010 1.050 180,000 1.0229 -2.88%
2017-03-22 0 1.040 1.010 1.050 1.010 1.050 612,000 633,880 1.0358 1.040 1.010 1.050 1.010 1.050 612,000 1.0358 4.00%
2017-03-21 0 1.000 1.000 1.010 1.000 1.030 892,000 903,400 1.0128 1.000 1.000 1.010 1.000 1.030 892,000 1.0128 -1.96%
2017-03-20 0 1.020 1.000 1.030 1.000 1.050 1,884,000 1,948,040 1.0340 1.020 1.000 1.030 1.000 1.050 1,884,000 1.0340 0.99%
2017-03-17 0 1.010 1.010 1.030 1.010 1.050 1,104,000 1,118,080 1.0128 1.010 1.010 1.030 1.010 1.050 1,104,000 1.0128 1.00%
2017-03-16 0 1.000 1.000 1.030 1.000 1.010 536,000 538,280 1.0043 1.000 1.000 1.030 1.000 1.010 536,000 1.0043 0.00%
2017-03-15 0 1.000 1.000 1.030 1.000 1.030 316,000 320,960 1.0157 1.000 1.000 1.030 1.000 1.030 316,000 1.0157 -3.85%
2017-03-14 0 1.040 1.040 1.060 1.040 1.070 556,000 582,400 1.0475 1.040 1.040 1.060 1.040 1.070 556,000 1.0475 0.00%
2017-03-13 0 1.040 1.040 1.050 1.040 1.060 680,000 711,440 1.0462 1.040 1.040 1.050 1.040 1.060 680,000 1.0462 0.00%
2017-03-10 0 1.040 1.030 1.060 1.040 1.050 280,000 293,240 1.0473 1.040 1.030 1.060 1.040 1.050 280,000 1.0473 -0.95%
2017-03-09 0 1.050 1.040 1.050 1.040 1.060 932,000 979,480 1.0509 1.050 1.040 1.050 1.040 1.060 932,000 1.0509 0.00%
2017-03-08 0 1.050 1.050 1.060 1.050 1.070 420,000 443,880 1.0569 1.050 1.050 1.060 1.050 1.070 420,000 1.0569 -0.94%
2017-03-07 0 1.060 1.050 1.060 1.050 1.070 964,000 1,021,040 1.0592 1.060 1.050 1.060 1.050 1.070 964,000 1.0592 -0.93%
2017-03-06 0 1.070 1.070 1.080 1.070 1.100 1,634,266 1,772,059 1.0843 1.070 1.070 1.080 1.070 1.100 1,634,266 1.0843 -1.83%
2017-03-03 0 1.090 1.080 1.100 1.040 1.150 4,376,000 4,845,800 1.1074 1.090 1.080 1.100 1.040 1.150 4,376,000 1.1074 5.83%
2017-03-02 0 1.030 1.030 1.040 1.020 1.050 640,000 661,640 1.0338 1.030 1.030 1.040 1.020 1.050 640,000 1.0338 -2.83%
2017-03-01 0 1.060 1.030 1.060 1.020 1.110 1,412,000 1,503,400 1.0647 1.060 1.030 1.060 1.020 1.110 1,412,000 1.0647 0.00%
2017-02-28 0 1.060 1.040 1.070 0.930 1.150 5,444,000 5,690,440 1.0453 1.060 1.040 1.070 0.930 1.150 5,444,000 1.0453 17.78%
2017-02-27 0 0.900 0.900 0.910 0.890 0.920 2,336,000 2,111,000 0.9037 0.900 0.900 0.910 0.890 0.920 2,336,000 0.9037 2.27%
2017-02-24 0 0.880 0.880 0.890 - - 0 0 - 0.880 0.880 0.890 - - 0 - 0.00%
2017-02-23 0 0.880 0.870 0.900 0.880 0.880 136,000 119,680 0.8800 0.880 0.870 0.900 0.880 0.880 136,000 0.8800 1.15%
2017-02-22 0 0.870 0.870 0.880 0.870 0.890 104,000 91,160 0.8765 0.870 0.870 0.880 0.870 0.890 104,000 0.8765 -1.14%
2017-02-21 0 0.880 0.880 0.900 0.860 0.890 336,000 297,040 0.8840 0.880 0.880 0.900 0.860 0.890 336,000 0.8840 -1.12%
2017-02-20 0 0.890 0.880 0.900 0.890 0.890 16,000 14,120 0.8825 0.890 0.880 0.900 0.890 0.890 16,000 0.8825 0.00%
2017-02-17 0 0.890 0.880 0.890 0.860 0.900 1,328,000 1,186,040 0.8931 0.890 0.880 0.890 0.860 0.900 1,328,000 0.8931 -1.11%
2017-02-16 0 0.900 0.900 0.910 0.890 0.910 920,800 828,696 0.9000 0.900 0.900 0.910 0.890 0.910 920,800 0.9000 0.00%
2017-02-15 0 0.900 0.890 0.900 0.890 0.910 3,104,000 2,792,680 0.8997 0.900 0.890 0.900 0.890 0.910 3,104,000 0.8997 -2.17%
2017-02-14 0 0.920 0.890 0.930 0.890 0.920 692,000 622,160 0.8991 0.920 0.890 0.930 0.890 0.920 692,000 0.8991 2.22%
2017-02-13 0 0.900 0.900 0.910 0.880 0.910 1,060,000 945,160 0.8917 0.900 0.900 0.910 0.880 0.910 1,060,000 0.8917 -2.17%
2017-02-10 0 0.920 0.900 0.940 0.880 0.930 1,328,000 1,196,760 0.9012 0.920 0.900 0.940 0.880 0.930 1,328,000 0.9012 -1.08%
2017-02-09 0 0.930 0.900 0.930 0.890 0.980 832,000 772,920 0.9290 0.930 0.900 0.930 0.890 0.980 832,000 0.9290 5.68%
2017-02-08 0 0.880 0.880 0.930 0.870 0.900 388,000 344,680 0.8884 0.880 0.880 0.930 0.870 0.900 388,000 0.8884 0.00%
2017-02-07 0 0.880 0.880 0.940 0.880 0.910 440,000 391,840 0.8905 0.880 0.880 0.940 0.880 0.910 440,000 0.8905 0.00%
2017-02-06 0 0.880 0.880 0.900 0.850 0.880 336,000 291,320 0.8670 0.880 0.880 0.900 0.850 0.880 336,000 0.8670 0.00%
2017-02-03 0 0.880 0.860 0.880 0.860 0.940 292,000 256,640 0.8789 0.880 0.860 0.880 0.860 0.940 292,000 0.8789 -4.35%
2017-02-02 0 0.920 0.860 0.920 0.860 0.940 24,000 22,240 0.9267 0.920 0.860 0.920 0.860 0.940 24,000 0.9267 3.37%
2017-02-01 0 0.890 0.890 0.910 0.850 0.910 148,000 131,480 0.8884 0.890 0.890 0.910 0.850 0.910 148,000 0.8884 1.14%
2017-01-27 0 0.880 0.880 0.960 0.880 0.900 68,000 60,560 0.8906 0.880 0.880 0.960 0.880 0.900 68,000 0.8906 -1.12%
2017-01-26 0 0.890 0.890 0.940 0.890 0.960 896,000 811,960 0.9062 0.890 0.890 0.940 0.890 0.960 896,000 0.9062 -8.25%
2017-01-25 0 0.970 0.970 0.990 0.970 0.970 8,000 7,760 0.9700 0.970 0.970 0.990 0.970 0.970 8,000 0.9700 0.00%
2017-01-24 0 0.970 0.970 0.980 0.960 0.990 84,000 82,520 0.9824 0.970 0.970 0.980 0.960 0.990 84,000 0.9824 -1.02%
2017-01-23 0 0.980 0.970 0.990 0.960 1.000 88,000 86,800 0.9864 0.980 0.970 0.990 0.960 1.000 88,000 0.9864 -2.00%
2017-01-20 0 1.000 0.970 1.000 0.960 1.000 240,000 236,560 0.9857 1.000 0.970 1.000 0.960 1.000 240,000 0.9857 5.26%
2017-01-19 0 0.950 0.880 0.960 0.950 0.980 288,000 275,040 0.9550 0.950 0.880 0.960 0.950 0.980 288,000 0.9550 -3.06%
2017-01-18 0 0.980 0.980 0.990 0.960 0.980 308,800 302,160 0.9785 0.980 0.980 0.990 0.960 0.980 308,800 0.9785 0.00%
2017-01-17 0 0.980 0.980 1.000 0.980 1.000 444,000 442,000 0.9955 0.980 0.980 1.000 0.980 1.000 444,000 0.9955 -1.01%
2017-01-16 0 0.990 0.990 1.010 0.970 1.010 2,098,040 2,096,224 0.9991 0.990 0.990 1.010 0.970 1.010 2,098,040 0.9991 -1.00%
2017-01-13 0 1.000 1.000 1.050 0.990 1.010 280,000 279,920 0.9997 1.000 1.000 1.050 0.990 1.010 280,000 0.9997 -0.99%
2017-01-12 0 1.010 1.010 1.040 1.000 1.020 500,000 500,280 1.0006 1.010 1.010 1.040 1.000 1.020 500,000 1.0006 0.00%
2017-01-11 0 1.010 1.000 1.020 1.000 1.050 1,472,000 1,515,392 1.0295 1.010 1.000 1.020 1.000 1.050 1,472,000 1.0295 -2.88%
2017-01-10 0 1.040 1.040 1.050 1.040 1.080 280,000 291,760 1.0420 1.040 1.040 1.050 1.040 1.080 280,000 1.0420 0.00%
2017-01-09 0 1.040 1.040 1.050 1.030 1.090 332,000 346,320 1.0431 1.040 1.040 1.050 1.030 1.090 332,000 1.0431 -1.89%
2017-01-06 0 1.060 1.050 1.060 1.040 1.060 280,000 294,120 1.0504 1.060 1.050 1.060 1.040 1.060 280,000 1.0504 0.95%
2017-01-05 0 1.050 1.040 1.050 1.030 1.080 904,000 949,600 1.0504 1.050 1.040 1.050 1.030 1.080 904,000 1.0504 0.00%
2017-01-04 0 1.050 1.040 1.060 1.020 1.080 228,000 239,800 1.0518 1.050 1.040 1.060 1.020 1.080 228,000 1.0518 0.00%
2017-01-03 0 1.050 1.050 1.070 1.020 1.090 1,852,000 1,963,720 1.0603 1.050 1.050 1.070 1.020 1.090 1,852,000 1.0603 0.00%
2016-12-30 0 1.050 1.040 1.050 1.050 1.100 860,000 915,880 1.0650 1.050 1.040 1.050 1.050 1.100 860,000 1.0650 -1.87%
2016-12-29 0 1.070 1.060 1.070 1.040 1.100 560,000 596,240 1.0647 1.070 1.060 1.070 1.040 1.100 560,000 1.0647 -0.93%
2016-12-28 0 1.080 1.040 1.090 1.000 1.080 984,000 1,006,960 1.0233 1.080 1.040 1.090 1.000 1.080 984,000 1.0233 8.00%
2016-12-23 0 1.000 0.990 1.000 0.960 1.000 648,000 646,800 0.9981 1.000 0.990 1.000 0.960 1.000 648,000 0.9981 1.01%
2016-12-22 0 0.990 0.990 1.000 0.980 1.030 1,318,000 1,319,460 1.0011 0.990 0.990 1.000 0.980 1.030 1,318,000 1.0011 1.02%
2016-12-21 0 0.980 0.980 1.000 0.950 0.990 288,000 281,760 0.9783 0.980 0.980 1.000 0.950 0.990 288,000 0.9783 -2.00%
2016-12-20 0 1.000 1.000 1.010 1.000 1.010 20,000 20,040 1.0020 1.000 1.000 1.010 1.000 1.010 20,000 1.0020 0.00%
2016-12-19 0 1.000 1.000 1.010 0.980 1.010 568,000 566,160 0.9968 1.000 1.000 1.010 0.980 1.010 568,000 0.9968 0.00%
2016-12-16 0 1.000 0.960 1.000 0.940 1.010 1,100,000 1,080,640 0.9824 1.000 0.960 1.000 0.940 1.010 1,100,000 0.9824 -0.99%
2016-12-15 0 1.010 1.010 1.020 1.000 1.060 788,000 814,000 1.0330 1.010 1.010 1.020 1.000 1.060 788,000 1.0330 -1.94%
2016-12-14 0 1.030 1.020 1.050 1.020 1.050 360,000 370,960 1.0304 1.030 1.020 1.050 1.020 1.050 360,000 1.0304 -1.90%
2016-12-13 0 1.050 1.050 1.070 0.990 1.050 824,000 832,560 1.0104 1.050 1.050 1.070 0.990 1.050 824,000 1.0104 5.00%
2016-12-12 0 1.000 1.000 1.010 1.000 1.050 1,708,000 1,751,680 1.0256 1.000 1.000 1.010 1.000 1.050 1,708,000 1.0256 -4.76%
2016-12-09 0 1.050 1.050 1.060 1.010 1.070 1,240,000 1,300,280 1.0486 1.050 1.050 1.060 1.010 1.070 1,240,000 1.0486 -0.94%
2016-12-08 0 1.060 1.050 1.080 1.050 1.080 592,000 635,280 1.0731 1.060 1.050 1.080 1.050 1.080 592,000 1.0731 -0.93%
2016-12-07 0 1.070 1.070 1.080 1.050 1.080 444,000 471,840 1.0627 1.070 1.070 1.080 1.050 1.080 444,000 1.0627 0.94%
2016-12-06 0 1.060 1.060 1.070 1.040 1.060 408,000 429,280 1.0522 1.060 1.060 1.070 1.040 1.060 408,000 1.0522 0.95%
2016-12-05 0 1.050 1.050 1.060 1.040 1.060 120,000 126,640 1.0553 1.050 1.050 1.060 1.040 1.060 120,000 1.0553 0.00%
2016-12-02 0 1.050 1.050 1.070 1.040 1.080 556,000 595,200 1.0705 1.050 1.050 1.070 1.040 1.080 556,000 1.0705 -0.94%
2016-12-01 0 1.060 1.050 1.080 1.040 1.090 1,024,000 1,086,920 1.0614 1.060 1.050 1.080 1.040 1.090 1,024,000 1.0614 -2.75%
2016-11-30 0 1.090 1.090 1.100 1.070 1.090 604,000 651,160 1.0781 1.090 1.090 1.100 1.070 1.090 604,000 1.0781 0.93%
2016-11-29 0 1.080 1.070 1.090 1.050 1.100 608,000 656,160 1.0792 1.080 1.070 1.090 1.050 1.100 608,000 1.0792 0.93%
2016-11-28 0 1.070 1.060 1.080 1.050 1.080 716,000 765,760 1.0695 1.070 1.060 1.080 1.050 1.080 716,000 1.0695 -0.93%
2016-11-25 0 1.080 1.050 1.080 1.020 1.090 792,000 836,480 1.0562 1.080 1.050 1.080 1.020 1.090 792,000 1.0562 4.85%
2016-11-24 0 1.030 1.030 1.050 1.010 1.050 240,000 244,880 1.0203 1.030 1.030 1.050 1.010 1.050 240,000 1.0203 0.00%
2016-11-23 0 1.030 1.030 1.040 1.020 1.040 412,000 424,240 1.0297 1.030 1.030 1.040 1.020 1.040 412,000 1.0297 -1.90%
2016-11-22 0 1.050 1.030 1.050 1.000 1.050 364,000 375,320 1.0311 1.050 1.030 1.050 1.000 1.050 364,000 1.0311 -0.94%
2016-11-21 0 1.060 1.060 1.070 1.060 1.080 700,000 747,600 1.0680 1.060 1.060 1.070 1.060 1.080 700,000 1.0680 0.00%
2016-11-18 0 1.060 1.060 1.070 1.020 1.060 764,000 801,320 1.0488 1.060 1.060 1.070 1.020 1.060 764,000 1.0488 0.95%
2016-11-17 0 1.050 1.050 1.090 1.050 1.110 432,000 463,240 1.0723 1.050 1.050 1.090 1.050 1.110 432,000 1.0723 -7.08%
2016-11-16 0 1.130 1.110 1.140 1.040 1.140 1,484,000 1,623,960 1.0943 1.130 1.110 1.140 1.040 1.140 1,484,000 1.0943 2.73%
2016-11-15 0 1.100 1.060 1.110 1.100 1.110 16,000 17,680 1.1050 1.100 1.060 1.110 1.100 1.110 16,000 1.1050 0.00%
2016-11-14 0 1.100 1.100 1.120 0.970 1.120 2,352,000 2,418,720 1.0284 1.100 1.100 1.120 0.970 1.120 2,352,000 1.0284 -0.90%
2016-11-11 0 1.110 1.070 1.110 1.070 1.110 708,000 777,520 1.0982 1.110 1.070 1.110 1.070 1.110 708,000 1.0982 1.83%
2016-11-10 0 1.090 1.070 1.090 1.040 1.130 1,080,000 1,183,880 1.0962 1.090 1.070 1.090 1.040 1.130 1,080,000 1.0962 5.83%
2016-11-09 0 1.030 1.000 1.030 0.980 1.040 788,000 797,600 1.0122 1.030 1.000 1.030 0.980 1.040 788,000 1.0122 -0.96%
2016-11-08 0 1.040 1.040 1.060 1.040 1.080 520,000 545,280 1.0486 1.040 1.040 1.060 1.040 1.080 520,000 1.0486 -3.70%
2016-11-07 0 1.080 1.070 1.090 1.050 1.090 452,000 483,160 1.0689 1.080 1.070 1.090 1.050 1.090 452,000 1.0689 -2.70%
2016-11-04 0 1.110 1.110 1.130 1.100 1.140 465,200 521,696 1.1214 1.110 1.110 1.130 1.100 1.140 465,200 1.1214 0.00%
2016-11-03 0 1.110 1.100 1.120 1.080 1.140 1,216,000 1,347,280 1.1080 1.110 1.100 1.120 1.080 1.140 1,216,000 1.1080 1.83%
2016-11-02 0 1.090 1.090 1.100 1.090 1.110 324,085 353,976 1.0922 1.090 1.090 1.100 1.090 1.110 324,085 1.0922 0.00%
2016-11-01 0 1.090 1.090 1.110 1.090 1.110 236,000 260,320 1.1031 1.090 1.090 1.110 1.090 1.110 236,000 1.1031 -2.68%
2016-10-31 0 1.120 1.090 1.120 1.040 1.130 88,000 97,680 1.1100 1.120 1.090 1.120 1.040 1.130 88,000 1.1100 0.90%
2016-10-28 0 1.110 1.080 1.120 1.080 1.120 428,000 469,320 1.0965 1.110 1.080 1.120 1.080 1.120 428,000 1.0965 0.91%
2016-10-27 0 1.100 1.090 1.100 1.070 1.110 1,004,000 1,098,160 1.0938 1.100 1.090 1.100 1.070 1.110 1,004,000 1.0938 1.85%
2016-10-26 0 1.080 1.080 1.090 1.070 1.100 684,000 738,160 1.0792 1.080 1.080 1.090 1.070 1.100 684,000 1.0792 -0.92%
2016-10-25 0 1.090 1.090 1.110 1.040 1.110 424,000 463,040 1.0921 1.090 1.090 1.110 1.040 1.110 424,000 1.0921 1.87%
2016-10-24 0 1.070 1.060 1.120 0.990 1.130 1,728,000 1,860,120 1.0765 1.070 1.060 1.120 0.990 1.130 1,728,000 1.0765 -4.46%
2016-10-20 0 1.120 1.100 1.120 1.100 1.160 1,316,000 1,482,120 1.1262 1.120 1.100 1.120 1.100 1.160 1,316,000 1.1262 1.82%
2016-10-19 0 1.100 1.100 1.110 1.100 1.180 908,000 1,017,360 1.1204 1.100 1.100 1.110 1.100 1.180 908,000 1.1204 -4.35%
2016-10-18 0 1.150 1.140 1.150 1.110 1.200 996,000 1,139,600 1.1442 1.150 1.140 1.150 1.110 1.200 996,000 1.1442 -2.54%
2016-10-17 0 1.180 1.110 1.180 1.010 1.240 1,104,000 1,205,160 1.0916 1.180 1.110 1.180 1.010 1.240 1,104,000 1.0916 11.32%
2016-10-14 0 1.060 1.050 1.060 1.050 1.080 740,000 783,560 1.0589 1.060 1.050 1.060 1.050 1.080 740,000 1.0589 -1.85%
2016-10-13 0 1.080 1.080 1.090 1.080 1.160 1,296,000 1,429,720 1.1032 1.080 1.080 1.090 1.080 1.160 1,296,000 1.1032 -3.57%
2016-10-12 0 1.120 1.120 1.150 1.110 1.200 1,188,000 1,365,360 1.1493 1.120 1.120 1.150 1.110 1.200 1,188,000 1.1493 -2.61%
2016-10-11 0 1.150 1.140 1.150 1.080 1.200 5,484,532 6,271,770 1.1435 1.150 1.140 1.150 1.080 1.200 5,484,532 1.1435 -10.16%
2016-10-07 0 1.280 1.250 1.280 1.210 1.290 484,000 594,200 1.2277 1.280 1.250 1.280 1.210 1.290 484,000 1.2277 2.40%
2016-10-06 0 1.250 1.250 1.270 1.240 1.290 296,000 370,480 1.2516 1.250 1.250 1.270 1.240 1.290 296,000 1.2516 -0.79%
2016-10-05 0 1.260 1.250 1.260 1.190 1.290 1,672,000 2,092,720 1.2516 1.260 1.250 1.260 1.190 1.290 1,672,000 1.2516 5.88%
2016-10-04 0 1.190 1.180 1.200 1.140 1.260 3,944,400 4,631,340 1.1742 1.190 1.180 1.200 1.140 1.260 3,944,400 1.1742 -4.80%
2016-10-03 0 1.250 1.230 1.250 1.220 1.440 4,300,000 5,631,120 1.3096 1.250 1.230 1.250 1.220 1.440 4,300,000 1.3096 4.17%
2016-09-30 0 1.200 1.200 1.220 1.150 1.330 5,040,000 6,189,600 1.2281 1.200 1.200 1.220 1.150 1.330 5,040,000 1.2281 -11.11%
2016-09-29 0 1.350 1.340 1.350 1.250 1.410 4,196,000 5,632,680 1.3424 1.350 1.340 1.350 1.250 1.410 4,196,000 1.3424 -5.59%
2016-09-28 0 1.430 1.420 1.430 1.400 1.480 536,000 763,880 1.4251 1.430 1.420 1.430 1.400 1.480 536,000 1.4251 -4.03%
2016-09-27 0 1.490 1.480 1.500 1.460 1.570 629,880 946,109 1.5020 1.490 1.480 1.500 1.460 1.570 629,880 1.5020 -3.25%
2016-09-26 0 1.540 1.540 1.560 1.510 1.610 409,452 643,643 1.5720 1.540 1.540 1.560 1.510 1.610 409,452 1.5720 -3.14%
2016-09-23 0 1.590 1.590 1.620 1.590 1.650 112,000 181,040 1.6164 1.590 1.590 1.620 1.590 1.650 112,000 1.6164 -2.45%
2016-09-22 0 1.630 1.630 1.700 1.580 1.690 628,000 1,025,280 1.6326 1.630 1.630 1.700 1.580 1.690 628,000 1.6326 3.16%
2016-09-21 0 1.580 1.580 1.610 1.580 1.630 224,000 361,720 1.6148 1.580 1.580 1.610 1.580 1.630 224,000 1.6148 -0.63%
2016-09-20 0 1.590 1.560 1.610 1.550 1.620 1,380,000 2,177,800 1.5781 1.590 1.560 1.610 1.550 1.620 1,380,000 1.5781 -1.85%
2016-09-19 0 1.620 1.620 1.630 1.610 1.660 1,152,000 1,885,600 1.6368 1.620 1.620 1.630 1.610 1.660 1,152,000 1.6368 -0.61%
2016-09-15 0 1.630 1.600 1.630 1.630 1.630 24,000 39,120 1.6300 1.630 1.600 1.630 1.630 1.630 24,000 1.6300 0.00%
2016-09-14 0 1.630 1.630 1.650 1.630 1.700 640,000 1,048,200 1.6378 1.630 1.630 1.650 1.630 1.700 640,000 1.6378 -0.61%
2016-09-13 0 1.640 1.620 1.640 1.600 1.670 936,000 1,535,880 1.6409 1.640 1.620 1.640 1.600 1.670 936,000 1.6409 1.23%
2016-09-12 0 1.620 1.610 1.620 1.600 1.650 348,000 566,920 1.6291 1.620 1.610 1.620 1.600 1.650 348,000 1.6291 -1.82%
2016-09-09 0 1.650 1.640 1.650 1.620 1.660 672,000 1,103,640 1.6423 1.650 1.640 1.650 1.620 1.660 672,000 1.6423 -0.60%
2016-09-08 0 1.660 1.650 1.670 1.650 1.670 964,000 1,597,920 1.6576 1.660 1.650 1.670 1.650 1.670 964,000 1.6576 -0.60%
2016-09-07 0 1.670 1.660 1.670 1.600 1.680 780,000 1,293,840 1.6588 1.670 1.660 1.670 1.600 1.680 780,000 1.6588 1.21%
2016-09-06 0 1.650 1.650 1.660 1.580 1.710 1,424,000 2,347,040 1.6482 1.650 1.650 1.660 1.580 1.710 1,424,000 1.6482 -3.51%
2016-09-05 0 1.710 1.700 1.720 1.710 1.760 596,000 1,037,744 1.7412 1.710 1.700 1.720 1.710 1.760 596,000 1.7412 0.00%
2016-09-02 0 1.710 1.710 1.730 1.710 1.780 860,000 1,494,920 1.7383 1.710 1.710 1.730 1.710 1.780 860,000 1.7383 -3.93%
2016-09-01 0 1.780 1.770 1.780 1.750 1.780 32,060 56,582 1.7649 1.780 1.770 1.780 1.750 1.780 32,060 1.7649 1.14%
2016-08-31 0 1.760 1.760 1.770 1.750 1.820 1,408,000 2,495,200 1.7722 1.760 1.760 1.770 1.750 1.820 1,408,000 1.7722 -4.35%
2016-08-30 0 1.840 1.820 1.830 1.780 1.840 736,000 1,329,760 1.8067 1.840 1.820 1.830 1.780 1.840 736,000 1.8067 3.37%
2016-08-29 0 1.780 1.770 1.780 1.740 1.800 596,000 1,060,080 1.7787 1.780 1.770 1.780 1.740 1.800 596,000 1.7787 2.30%
2016-08-26 0 1.740 1.720 1.740 1.680 1.780 968,000 1,677,520 1.7330 1.740 1.720 1.740 1.680 1.780 968,000 1.7330 -1.69%
2016-08-25 0 1.770 1.740 1.770 1.730 1.800 268,000 475,400 1.7739 1.770 1.740 1.770 1.730 1.800 268,000 1.7739 1.14%
2016-08-24 0 1.750 1.750 1.770 1.740 1.800 328,000 577,120 1.7595 1.750 1.750 1.770 1.740 1.800 328,000 1.7595 -2.23%
2016-08-23 0 1.790 1.780 1.800 1.740 1.840 1,984,000 3,537,960 1.7832 1.790 1.780 1.800 1.740 1.840 1,984,000 1.7832 -1.65%
2016-08-22 0 1.820 1.820 1.850 1.800 1.890 820,000 1,510,400 1.8420 1.820 1.820 1.850 1.800 1.890 820,000 1.8420 1.11%
2016-08-19 0 1.800 1.800 1.810 1.700 1.960 7,140,000 13,055,960 1.8286 1.800 1.800 1.810 1.700 1.960 7,140,000 1.8286 5.26%
2016-08-18 0 1.710 1.710 1.720 1.640 1.770 2,428,000 4,161,960 1.7142 1.710 1.710 1.720 1.640 1.770 2,428,000 1.7142 5.56%
2016-08-17 0 1.620 1.630 1.680 1.600 1.810 4,828,000 8,140,960 1.6862 1.620 1.630 1.680 1.600 1.810 4,828,000 1.6862 -9.50%
2016-08-16 0 1.790 1.780 1.800 1.030 1.800 12,834,000 18,335,400 1.4287 1.790 1.780 1.800 1.030 1.800 12,834,000 1.4287 49.17%
2016-08-15 0 1.200 1.210 1.240 1.200 1.420 5,944,000 7,652,240 1.2874 1.200 1.210 1.240 1.200 1.420 5,944,000 1.2874 -17.24%
2016-08-12 0 1.450 1.450 1.480 1.450 1.660 6,112,000 9,210,360 1.5069 1.450 1.450 1.480 1.450 1.660 6,112,000 1.5069 -11.59%
2016-08-11 0 1.640 1.630 1.640 1.640 1.730 1,837,000 3,081,470 1.6774 1.640 1.630 1.640 1.640 1.730 1,837,000 1.6774 -1.20%
2016-08-10 0 1.660 1.660 1.680 1.550 1.810 5,766,660 9,583,423 1.6619 1.660 1.660 1.680 1.550 1.810 5,766,660 1.6619 -8.79%
2016-08-09 0 1.820 1.820 1.850 1.810 1.890 672,000 1,228,400 1.8280 1.820 1.820 1.850 1.810 1.890 672,000 1.8280 -3.70%
2016-08-08 0 1.890 1.840 1.910 1.820 1.890 307,674 573,693 1.8646 1.890 1.840 1.910 1.820 1.890 307,674 1.8646 2.16%
2016-08-05 0 1.850 1.840 1.850 1.840 1.910 1,592,000 2,964,448 1.8621 1.850 1.840 1.850 1.840 1.910 1,592,000 1.8621 -3.14%
2016-08-04 0 1.910 1.910 1.950 1.900 2.020 1,420,000 2,728,920 1.9218 1.910 1.910 1.950 1.900 2.020 1,420,000 1.9218 -1.55%
2016-08-03 0 1.940 1.930 1.970 1.850 2.060 1,802,800 3,570,996 1.9808 1.940 1.930 1.970 1.850 2.060 1,802,800 1.9808 1.57%
2016-08-01 0 1.910 1.890 1.930 1.770 2.000 2,163,332 4,090,170 1.8907 1.910 1.890 1.930 1.770 2.000 2,163,332 1.8907 -3.54%
2016-07-29 0 1.980 1.960 1.980 1.940 2.020 1,246,000 2,477,000 1.9880 1.980 1.960 1.980 1.940 2.020 1,246,000 1.9880 -1.49%
2016-07-28 0 2.010 2.000 2.010 2.000 2.070 1,348,000 2,717,080 2.0156 2.010 2.000 2.010 2.000 2.070 1,348,000 2.0156 -1.47%
2016-07-27 0 2.040 2.020 2.050 2.020 2.060 668,000 1,364,480 2.0426 2.040 2.020 2.050 2.020 2.060 668,000 2.0426 0.99%
2016-07-26 0 2.020 2.010 2.040 2.000 2.060 648,000 1,317,680 2.0335 2.020 2.010 2.040 2.000 2.060 648,000 2.0335 0.00%
2016-07-25 0 2.020 2.020 2.030 2.010 2.080 1,188,000 2,420,880 2.0378 2.020 2.020 2.030 2.010 2.080 1,188,000 2.0378 -0.98%
2016-07-22 0 2.040 2.030 2.050 1.970 2.120 2,925,172 5,982,479 2.0452 2.040 2.030 2.050 1.970 2.120 2,925,172 2.0452 1.49%
2016-07-21 0 2.010 2.010 2.030 2.010 2.080 1,454,000 2,958,600 2.0348 2.010 2.010 2.030 2.010 2.080 1,454,000 2.0348 -0.50%
2016-07-20 0 2.020 2.010 2.030 1.960 2.060 2,448,000 4,918,800 2.0093 2.020 2.010 2.030 1.960 2.060 2,448,000 2.0093 -2.88%
2016-07-19 0 2.080 2.080 2.090 2.070 2.110 504,000 1,050,840 2.0850 2.080 2.080 2.090 2.070 2.110 504,000 2.0850 0.00%
2016-07-18 0 2.080 2.080 2.090 2.060 2.140 1,828,000 3,822,920 2.0913 2.080 2.080 2.090 2.060 2.140 1,828,000 2.0913 -2.35%
2016-07-15 0 2.130 2.130 2.140 2.010 2.180 5,268,000 11,062,720 2.1000 2.130 2.130 2.140 2.010 2.180 5,268,000 2.1000 0.00%
2016-07-14 0 2.130 2.130 2.140 2.110 2.280 8,238,000 18,174,640 2.2062 2.130 2.130 2.140 2.110 2.280 8,238,000 2.2062 0.95%
2016-07-13 0 2.110 2.110 2.120 1.860 2.180 6,888,800 13,954,864 2.0257 2.110 2.110 2.120 1.860 2.180 6,888,800 2.0257 14.05%
2016-07-12 0 1.850 1.850 1.880 1.780 2.100 16,188,000 30,579,000 1.8890 1.850 1.850 1.880 1.780 2.100 16,188,000 1.8890 -9.76%
2016-07-11 0 2.050 2.050 2.060 2.050 2.280 8,643,176 18,488,510 2.1391 2.050 2.050 2.060 2.050 2.280 8,643,176 2.1391 -6.39%
2016-07-08 0 2.190 2.190 2.200 2.040 2.410 12,395,666 27,429,548 2.2128 2.190 2.190 2.200 2.040 2.410 12,395,666 2.2128 -9.50%
2016-07-07 0 2.420 2.440 2.450 2.200 2.450 15,018,466 35,524,582 2.3654 2.420 2.440 2.450 2.200 2.450 15,018,466 2.3654 8.04%
2016-07-06 0 2.240 2.240 2.250 1.860 2.250 10,434,500 21,432,935 2.0540 2.240 2.240 2.250 1.860 2.250 10,434,500 2.0540 17.28%
2016-07-05 0 1.910 1.910 1.940 1.830 2.000 10,927,642 20,844,768 1.9075 1.910 1.910 1.940 1.830 2.000 10,927,642 1.9075 -2.05%
2016-07-04 0 1.950 1.940 1.950 1.890 2.000 11,559,224 22,537,005 1.9497 1.950 1.940 1.950 1.890 2.000 11,559,224 1.9497 4.28%
2016-06-30 0 1.870 1.870 1.880 1.500 1.940 18,960,644 33,409,762 1.7621 1.870 1.870 1.880 1.500 1.940 18,960,644 1.7621 24.67%
2016-06-29 0 1.500 1.500 1.510 1.470 1.570 9,903,480 15,002,446 1.5149 1.500 1.500 1.510 1.470 1.570 9,903,480 1.5149 1.35%
2016-06-28 0 1.480 1.460 1.490 1.300 1.520 14,726,548 20,988,930 1.4252 1.480 1.460 1.490 1.300 1.520 14,726,548 1.4252 13.85%
2016-06-27 0 1.300 1.300 1.310 1.160 1.320 10,022,000 12,694,220 1.2666 1.300 1.300 1.310 1.160 1.320 10,022,000 1.2666 12.07%
2016-06-24 0 1.160 1.160 1.170 0.970 1.230 11,262,364 12,563,970 1.1156 1.160 1.160 1.170 0.970 1.230 11,262,364 1.1156 -3.33%
2016-06-23 0 1.200 1.200 1.210 1.190 1.240 4,581,458 5,537,215 1.2086 1.200 1.200 1.210 1.190 1.240 4,581,458 1.2086 2.56%
2016-06-22 0 1.170 1.160 1.180 1.160 1.240 11,647,978 13,864,504 1.1903 1.170 1.160 1.180 1.160 1.240 11,647,978 1.1903 1.74%
2016-06-21 0 1.150 1.140 1.150 1.100 1.190 9,314,000 10,697,120 1.1485 1.150 1.140 1.150 1.100 1.190 9,314,000 1.1485 5.50%
2016-06-20 0 1.090 1.070 1.090 1.040 1.110 13,240,210 14,411,008 1.0884 1.090 1.070 1.090 1.040 1.110 13,240,210 1.0884 5.83%
2016-06-17 0 1.030 1.030 1.040 0.960 1.070 16,688,428 17,229,370 1.0324 1.030 1.030 1.040 0.960 1.070 16,688,428 1.0324 10.75%
2016-06-16 0 0.930 0.920 0.930 0.870 0.960 9,360,000 8,615,160 0.9204 0.930 0.920 0.930 0.870 0.960 9,360,000 0.9204 8.14%
2016-06-15 0 0.860 0.850 0.860 0.800 0.860 9,508,000 7,989,520 0.8403 0.860 0.850 0.860 0.800 0.860 9,508,000 0.8403 6.17%
2016-06-14 0 0.810 0.810 0.820 0.810 0.840 4,220,000 3,496,800 0.8286 0.810 0.810 0.820 0.810 0.840 4,220,000 0.8286 0.00%
2016-06-13 0 0.810 0.810 0.830 0.810 0.840 3,068,000 2,559,680 0.8343 0.810 0.810 0.830 0.810 0.840 3,068,000 0.8343 -4.71%
2016-06-10 0 0.850 0.850 0.860 0.840 0.860 2,824,000 2,400,800 0.8501 0.850 0.850 0.860 0.840 0.860 2,824,000 0.8501 1.19%
2016-06-08 0 0.840 0.830 0.840 0.800 0.850 3,896,000 3,210,320 0.8240 0.840 0.830 0.840 0.800 0.850 3,896,000 0.8240 -1.18%
2016-06-07 0 0.850 0.830 0.850 0.840 0.850 2,636,000 2,239,880 0.8497 0.850 0.830 0.850 0.840 0.850 2,636,000 0.8497 1.19%
2016-06-06 0 0.840 0.820 0.850 0.810 0.850 2,788,000 2,278,120 0.8171 0.840 0.820 0.850 0.810 0.850 2,788,000 0.8171 2.44%
2016-06-03 0 0.820 0.820 0.850 0.800 0.860 10,492,000 8,620,120 0.8216 0.820 0.820 0.850 0.800 0.860 10,492,000 0.8216 -3.53%
2016-06-02 0 0.850 0.850 0.860 0.850 0.920 5,164,000 4,479,280 0.8674 0.850 0.850 0.860 0.850 0.920 5,164,000 0.8674 -6.59%
2016-06-01 0 0.910 0.900 0.920 0.880 0.950 6,435,600 5,891,092 0.9154 0.910 0.900 0.920 0.880 0.950 6,435,600 0.9154 3.41%
2016-05-31 0 0.880 0.870 0.890 0.840 0.890 2,948,000 2,549,480 0.8648 0.880 0.870 0.890 0.840 0.890 2,948,000 0.8648 2.33%
2016-05-30 0 0.860 0.840 0.860 0.840 0.890 2,388,000 2,099,800 0.8793 0.860 0.840 0.860 0.840 0.890 2,388,000 0.8793 0.00%
2016-05-27 0 0.860 0.860 0.880 0.840 0.920 10,326,232 8,960,510 0.8677 0.860 0.860 0.880 0.840 0.920 10,326,232 0.8677 0.00%
2016-05-26 0 0.860 0.860 0.870 0.840 0.860 3,088,000 2,620,800 0.8487 0.860 0.860 0.870 0.840 0.860 3,088,000 0.8487 2.38%
2016-05-25 0 0.840 0.840 0.850 0.830 0.870 8,156,000 6,911,840 0.8475 0.840 0.840 0.850 0.830 0.870 8,156,000 0.8475 -1.18%
2016-05-24 0 0.850 0.840 0.850 0.790 0.890 7,172,000 5,980,760 0.8339 0.850 0.840 0.850 0.790 0.890 7,172,000 0.8339 1.19%
2016-05-23 0 0.840 0.820 0.860 0.760 0.890 3,710,000 3,085,200 0.8316 0.840 0.820 0.860 0.760 0.890 3,710,000 0.8316 0.00%
2016-05-20 0 0.840 0.820 0.850 0.800 0.840 3,720,000 3,016,040 0.8108 0.840 0.820 0.850 0.800 0.840 3,720,000 0.8108 6.33%
2016-05-19 0 0.790 0.780 0.790 0.780 0.830 8,356,000 6,682,800 0.7998 0.790 0.780 0.790 0.780 0.830 8,356,000 0.7998 -10.23%
2016-05-18 0 0.880 0.870 0.880 0.850 0.930 2,776,000 2,418,520 0.8712 0.880 0.870 0.880 0.850 0.930 2,776,000 0.8712 1.15%
2016-05-17 0 0.870 0.850 0.870 0.850 0.930 5,820,000 5,165,720 0.8876 0.870 0.850 0.870 0.850 0.930 5,820,000 0.8876 -4.40%
2016-05-16 0 0.910 0.890 0.900 0.890 0.950 3,712,000 3,423,880 0.9224 0.910 0.890 0.900 0.890 0.950 3,712,000 0.9224 -4.21%
2016-05-13 0 0.950 0.940 0.950 0.930 0.960 3,596,000 3,374,160 0.9383 0.950 0.940 0.950 0.930 0.960 3,596,000 0.9383 0.00%
2016-05-12 0 0.950 0.940 0.950 0.910 1.000 16,360,000 15,676,720 0.9582 0.950 0.940 0.950 0.910 1.000 16,360,000 0.9582 5.56%
2016-05-11 0 0.900 0.890 0.900 0.800 0.920 8,600,132 7,238,364 0.8417 0.900 0.890 0.900 0.800 0.920 8,600,132 0.8417 12.50%
2016-05-10 0 0.800 0.790 0.800 0.770 0.800 6,928,000 5,448,480 0.7864 0.800 0.790 0.800 0.770 0.800 6,928,000 0.7864 3.90%
2016-05-09 0 0.770 0.770 0.780 0.740 0.800 9,144,000 7,112,800 0.7779 0.770 0.770 0.780 0.740 0.800 9,144,000 0.7779 4.05%
2016-05-06 0 0.740 0.730 0.740 0.710 0.750 6,648,000 4,878,040 0.7338 0.740 0.730 0.740 0.710 0.750 6,648,000 0.7338 2.78%
2016-05-05 0 0.720 0.720 0.730 0.690 0.740 8,220,000 5,833,080 0.7096 0.720 0.720 0.730 0.690 0.740 8,220,000 0.7096 -1.37%
2016-05-04 0 0.730 0.720 0.730 0.700 0.770 20,508,000 14,992,200 0.7310 0.730 0.720 0.730 0.700 0.770 20,508,000 0.7310 -8.75%
2016-05-03 0 0.800 0.780 0.810 0.760 0.860 9,236,000 7,451,040 0.8067 0.800 0.780 0.810 0.760 0.860 9,236,000 0.8067 -2.44%
2016-04-29 0 0.820 0.810 0.820 0.820 0.900 7,452,000 6,397,160 0.8584 0.820 0.810 0.820 0.820 0.900 7,452,000 0.8584 -4.65%
2016-04-28 0 0.860 0.860 0.880 0.790 0.910 12,804,000 10,719,160 0.8372 0.860 0.860 0.880 0.790 0.910 12,804,000 0.8372 7.50%
2016-04-27 0 0.800 0.790 0.800 0.680 0.830 13,840,000 10,627,920 0.7679 0.800 0.790 0.800 0.680 0.830 13,840,000 0.7679 3.90%
2016-04-26 0 0.770 0.770 0.780 0.770 1.050 21,198,720 18,491,617 0.8723 0.770 0.770 0.780 0.770 1.050 21,198,720 0.8723 -27.36%
2016-04-25 0 1.060 1.060 1.080 1.050 1.100 948,000 1,007,280 1.0625 1.060 1.060 1.080 1.050 1.100 948,000 1.0625 1.92%
2016-04-22 0 1.040 1.040 1.080 1.000 1.140 7,155,388 7,615,477 1.0643 1.040 1.040 1.080 1.000 1.140 7,155,388 1.0643 0.00%
2016-04-21 0 1.040 1.020 1.040 0.980 1.210 14,947,818 16,575,001 1.1089 1.040 1.020 1.040 0.980 1.210 14,947,818 1.1089 4.00%
2016-04-20 0 1.000 0.970 1.000 0.850 1.000 3,316,000 3,118,720 0.9405 1.000 0.970 1.000 0.850 1.000 3,316,000 0.9405 17.65%
2016-04-19 0 0.850 0.850 0.860 0.840 0.870 780,000 666,400 0.8544 0.850 0.850 0.860 0.840 0.870 780,000 0.8544 -1.16%
2016-04-18 0 0.860 0.850 0.870 0.830 0.860 872,302 728,881 0.8356 0.860 0.850 0.870 0.830 0.860 872,302 0.8356 -1.15%
2016-04-15 0 0.870 0.860 0.880 0.820 0.880 2,336,000 1,971,840 0.8441 0.870 0.860 0.880 0.820 0.880 2,336,000 0.8441 2.35%
2016-04-14 0 0.850 0.830 0.890 0.810 0.920 5,768,400 4,997,372 0.8663 0.850 0.830 0.890 0.810 0.920 5,768,400 0.8663 -3.41%
2016-04-13 0 0.880 0.870 0.890 0.790 0.880 10,916,960 9,174,303 0.8404 0.880 0.870 0.890 0.790 0.880 10,916,960 0.8404 14.29%
2016-04-12 0 0.770 0.760 0.780 0.740 0.780 5,420,000 4,127,680 0.7616 0.770 0.760 0.780 0.740 0.780 5,420,000 0.7616 4.05%
2016-04-11 0 0.740 0.720 0.740 0.670 0.740 1,828,000 1,343,320 0.7349 0.740 0.720 0.740 0.670 0.740 1,828,000 0.7349 5.71%
2016-04-08 0 0.700 0.700 0.710 0.650 0.700 759,600 517,108 0.6808 0.700 0.700 0.710 0.650 0.700 759,600 0.6808 0.00%
2016-04-07 0 0.700 0.690 0.710 0.640 0.790 6,298,320 4,485,910 0.7122 0.700 0.690 0.710 0.640 0.790 6,298,320 0.7122 0.00%
2016-04-06 0 0.700 0.690 0.700 0.580 0.700 6,127,090 3,994,161 0.6519 0.700 0.690 0.700 0.580 0.700 6,127,090 0.6519 16.67%
2016-04-05 0 0.600 0.590 0.600 0.560 0.600 1,020,000 599,920 0.5882 0.600 0.590 0.600 0.560 0.600 1,020,000 0.5882 0.00%
2016-04-01 0 0.600 0.590 0.610 0.560 0.640 4,952,000 3,011,400 0.6081 0.600 0.590 0.610 0.560 0.640 4,952,000 0.6081 -1.64%
2016-03-31 0 0.610 0.590 0.610 0.510 0.620 8,826,648 4,914,162 0.5567 0.610 0.590 0.610 0.510 0.620 8,826,648 0.5567 19.61%
2016-03-30 0 0.510 0.500 0.510 0.490 0.510 2,528,000 1,279,760 0.5062 0.510 0.500 0.510 0.490 0.510 2,528,000 0.5062 2.00%
2016-03-29 0 0.500 0.495 0.510 0.490 0.520 2,424,000 1,202,820 0.4962 0.500 0.495 0.510 0.490 0.520 2,424,000 0.4962 2.04%
2016-03-24 0 0.490 0.470 0.490 0.490 0.490 348,000 170,520 0.4900 0.490 0.470 0.490 0.490 0.490 348,000 0.4900 0.00%
2016-03-23 0 0.490 0.485 0.495 0.470 0.495 1,092,000 528,580 0.4840 0.490 0.485 0.495 0.470 0.495 1,092,000 0.4840 4.26%
2016-03-22 0 0.470 0.420 0.470 0.470 0.470 604,000 283,880 0.4700 0.470 0.420 0.470 0.470 0.470 604,000 0.4700 1.08%
2016-03-21 0 0.465 0.465 0.480 0.465 0.465 212,000 98,580 0.4650 0.465 0.465 0.480 0.465 0.465 212,000 0.4650 0.00%
2016-03-18 0 0.465 0.465 0.470 0.460 0.465 808,000 372,380 0.4609 0.465 0.465 0.470 0.460 0.465 808,000 0.4609 1.09%
2016-03-17 0 0.460 0.450 0.465 0.460 0.465 104,000 48,320 0.4646 0.460 0.450 0.465 0.460 0.465 104,000 0.4646 -1.08%
2016-03-16 0 0.465 0.430 0.470 0.465 0.475 104,000 49,280 0.4738 0.465 0.430 0.470 0.465 0.475 104,000 0.4738 -2.11%
2016-03-15 0 0.475 0.475 0.480 0.470 0.480 224,000 107,000 0.4777 0.475 0.475 0.480 0.470 0.480 224,000 0.4777 2.15%
2016-03-14 0 0.465 0.465 0.485 0.450 0.500 856,000 413,540 0.4831 0.465 0.465 0.485 0.450 0.500 856,000 0.4831 1.09%
2016-03-11 0 0.460 0.460 0.475 0.450 0.500 1,596,000 764,980 0.4793 0.460 0.460 0.475 0.450 0.500 1,596,000 0.4793 3.37%
2016-03-10 0 0.445 0.445 0.450 0.430 0.445 1,648,000 724,580 0.4397 0.445 0.445 0.450 0.430 0.445 1,648,000 0.4397 1.14%
2016-03-09 0 0.440 0.430 0.450 0.385 0.450 1,789,332 752,539 0.4206 0.440 0.430 0.450 0.385 0.450 1,789,332 0.4206 15.79%
2016-03-08 0 0.380 0.380 0.420 0.375 0.395 16,000 6,180 0.3863 0.380 0.380 0.420 0.375 0.395 16,000 0.3863 1.33%
2016-03-07 0 0.375 0.375 0.395 0.375 0.375 68,000 25,500 0.3750 0.375 0.375 0.395 0.375 0.375 68,000 0.3750 0.00%
2016-03-04 0 0.375 0.370 0.375 0.375 0.375 8,000 3,000 0.3750 0.375 0.370 0.375 0.375 0.375 8,000 0.3750 0.00%
2016-03-03 0 0.375 0.375 0.385 0.370 0.375 12,000 4,460 0.3717 0.375 0.375 0.385 0.370 0.375 12,000 0.3717 -3.85%
2016-03-02 0 0.390 0.380 0.400 0.390 0.390 8,000 3,120 0.3900 0.390 0.380 0.400 0.390 0.390 8,000 0.3900 2.63%
2016-03-01 0 0.380 0.380 0.390 0.380 0.380 100,000 38,000 0.3800 0.380 0.380 0.390 0.380 0.380 100,000 0.3800 0.00%
2016-02-29 0 0.380 0.365 0.385 0.380 0.380 104,000 39,520 0.3800 0.380 0.365 0.385 0.380 0.380 104,000 0.3800 -6.17%
2016-02-26 0 0.405 0.355 0.420 0.340 0.405 40,000 14,320 0.3580 0.405 0.355 0.420 0.340 0.405 40,000 0.3580 12.50%
2016-02-25 0 0.360 0.360 0.430 0.360 0.365 44,000 15,860 0.3605 0.360 0.360 0.430 0.360 0.365 44,000 0.3605 -11.11%
2016-02-24 0 0.405 0.370 0.405 0.400 0.405 508,000 203,240 0.4001 0.405 0.370 0.405 0.400 0.405 508,000 0.4001 5.19%
2016-02-23 0 0.385 0.380 0.385 0.385 0.385 100,000 38,500 0.3850 0.385 0.380 0.385 0.385 0.385 100,000 0.3850 1.32%
2016-02-22 0 0.380 0.355 0.385 - - 24,000 9,120 0.3800 0.380 0.355 0.385 - - 24,000 0.3800 0.00%
2016-02-19 0 0.380 0.355 0.380 0.380 0.380 48,000 18,240 0.3800 0.380 0.355 0.380 0.380 0.380 48,000 0.3800 7.04%
2016-02-18 0 0.355 0.355 0.410 - - 0 0 - 0.355 0.355 0.410 - - 0 - 1.43%
2016-02-17 0 0.350 0.350 0.415 0.350 0.360 256,000 90,160 0.3522 0.350 0.350 0.415 0.350 0.360 256,000 0.3522 -1.41%
2016-02-16 0 0.355 0.355 0.395 - - 0 0 - 0.355 0.355 0.395 - - 0 - 1.43%
2016-02-15 0 0.350 0.350 0.400 - - 0 0 - 0.350 0.350 0.400 - - 0 - 0.00%
2016-02-12 0 0.350 0.350 0.410 - - 0 0 - 0.350 0.350 0.410 - - 0 - 0.00%
2016-02-11 0 0.350 0.335 0.390 0.350 0.350 56,000 19,600 0.3500 0.350 0.335 0.390 0.350 0.350 56,000 0.3500 -6.67%
2016-02-05 0 0.375 0.330 0.410 - - 0 0 - 0.375 0.330 0.410 - - 0 - 0.00%
2016-02-04 0 0.375 0.365 0.375 0.375 0.375 8,000 3,000 0.3750 0.375 0.365 0.375 0.375 0.375 8,000 0.3750 0.00%
2016-02-03 0 0.375 0.325 0.390 - - 0 0 - 0.375 0.325 0.390 - - 0 - 0.00%
2016-02-02 0 0.375 0.315 0.400 - - 0 0 - 0.375 0.315 0.400 - - 0 - 0.00%
2016-02-01 0 0.375 0.375 0.405 0.375 0.375 40,000 15,000 0.3750 0.375 0.375 0.405 0.375 0.375 40,000 0.3750 1.35%
2016-01-29 0 0.370 0.370 0.405 0.360 0.360 40,000 14,400 0.3600 0.370 0.370 0.405 0.360 0.360 40,000 0.3600 2.78%
2016-01-28 0 0.360 0.360 0.410 0.360 0.360 24,000 8,640 0.3600 0.360 0.360 0.410 0.360 0.360 24,000 0.3600 0.00%
2016-01-27 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2016-01-26 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2016-01-25 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2016-01-22 0 0.360 0.360 0.375 0.360 0.360 128,000 46,080 0.3600 0.360 0.360 0.375 0.360 0.360 128,000 0.3600 -1.37%
2016-01-21 0 0.365 0.355 0.365 0.365 0.375 268,000 98,960 0.3693 0.365 0.355 0.365 0.365 0.375 268,000 0.3693 -7.59%
2016-01-20 0 0.395 0.395 0.420 0.370 0.380 104,000 39,040 0.3754 0.395 0.395 0.420 0.370 0.380 104,000 0.3754 0.00%
2016-01-19 0 0.395 0.370 0.395 0.395 0.395 100,000 39,500 0.3950 0.395 0.370 0.395 0.395 0.395 100,000 0.3950 1.28%
2016-01-18 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 0.00%
2016-01-15 0 0.390 0.390 0.405 0.390 0.390 104,000 40,560 0.3900 0.390 0.390 0.405 0.390 0.390 104,000 0.3900 0.00%
2016-01-14 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2016-01-13 0 0.390 0.390 0.415 0.390 0.395 132,000 51,500 0.3902 0.390 0.390 0.415 0.390 0.395 132,000 0.3902 -7.14%
2016-01-12 0 0.420 0.420 0.425 0.360 0.400 370,800 139,236 0.3755 0.420 0.420 0.425 0.360 0.400 370,800 0.3755 -2.33%
2016-01-11 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2016-01-08 0 0.430 0.410 0.435 0.400 0.430 400,000 162,680 0.4067 0.430 0.410 0.435 0.400 0.430 400,000 0.4067 2.38%
2016-01-07 0 0.420 0.395 0.425 0.400 0.425 3,120,000 1,280,320 0.4104 0.420 0.395 0.425 0.400 0.425 3,120,000 0.4104 -5.62%
2016-01-06 0 0.445 0.420 0.445 0.420 0.460 264,000 113,180 0.4287 0.445 0.420 0.445 0.420 0.460 264,000 0.4287 5.95%
2016-01-05 0 0.420 0.420 0.450 0.405 0.450 428,000 179,280 0.4189 0.420 0.420 0.450 0.405 0.450 428,000 0.4189 0.00%
2016-01-04 0 0.420 0.405 0.420 0.420 0.420 472,000 198,240 0.4200 0.420 0.405 0.420 0.420 0.420 472,000 0.4200 -5.62%
2015-12-31 0 0.445 0.425 0.450 - - 0 0 - 0.445 0.425 0.450 - - 0 - 0.00%
2015-12-30 0 0.445 0.425 0.445 0.420 0.445 48,000 20,700 0.4313 0.445 0.425 0.445 0.420 0.445 48,000 0.4313 3.49%
2015-12-29 0 0.430 0.430 0.450 0.430 0.435 660,000 286,820 0.4346 0.430 0.430 0.450 0.430 0.435 660,000 0.4346 0.00%
2015-12-28 0 0.430 0.430 0.440 0.425 0.440 416,000 182,820 0.4395 0.430 0.430 0.440 0.425 0.440 416,000 0.4395 -2.27%
2015-12-24 0 0.440 0.430 0.440 0.440 0.445 128,000 56,460 0.4411 0.440 0.430 0.440 0.440 0.445 128,000 0.4411 0.00%
2015-12-23 0 0.440 0.425 0.455 0.425 0.440 892,000 380,980 0.4271 0.440 0.425 0.455 0.425 0.440 892,000 0.4271 0.00%
2015-12-22 0 0.440 0.440 0.475 - - 0 0 - 0.440 0.440 0.475 - - 0 - 0.00%
2015-12-21 0 0.440 0.430 0.445 0.440 0.440 60,000 26,400 0.4400 0.440 0.430 0.445 0.440 0.440 60,000 0.4400 0.00%
2015-12-18 0 0.440 0.440 0.460 - - 0 0 - 0.440 0.440 0.460 - - 0 - 0.00%
2015-12-17 0 0.440 0.440 0.460 0.440 0.450 332,000 149,320 0.4498 0.440 0.440 0.460 0.440 0.450 332,000 0.4498 -2.22%
2015-12-16 0 0.450 0.435 0.455 0.420 0.450 452,000 200,960 0.4446 0.450 0.435 0.455 0.420 0.450 452,000 0.4446 2.27%
2015-12-15 0 0.440 0.440 0.460 0.440 0.460 256,000 113,240 0.4423 0.440 0.440 0.460 0.440 0.460 256,000 0.4423 2.33%
2015-12-14 0 0.430 0.420 0.450 0.415 0.430 500,000 209,000 0.4180 0.430 0.420 0.450 0.415 0.430 500,000 0.4180 0.00%
2015-12-11 0 0.430 0.430 0.435 0.430 0.435 636,000 275,920 0.4338 0.430 0.430 0.435 0.430 0.435 636,000 0.4338 -1.15%
2015-12-10 0 0.435 0.435 0.440 0.435 0.440 364,000 158,400 0.4352 0.435 0.435 0.440 0.435 0.440 364,000 0.4352 -1.14%
2015-12-09 0 0.440 0.440 0.445 0.435 0.445 544,000 237,600 0.4368 0.440 0.440 0.445 0.435 0.445 544,000 0.4368 -5.38%
2015-12-08 0 0.465 0.435 0.465 0.465 0.465 80,000 37,200 0.4650 0.465 0.435 0.465 0.465 0.465 80,000 0.4650 2.20%
2015-12-07 0 0.455 0.455 0.470 0.450 0.455 456,000 207,360 0.4547 0.455 0.455 0.470 0.450 0.455 456,000 0.4547 0.00%
2015-12-04 0 0.455 0.455 0.465 0.450 0.465 300,400 137,218 0.4568 0.455 0.455 0.465 0.450 0.465 300,400 0.4568 0.00%
2015-12-03 0 0.455 0.445 0.455 0.435 0.460 140,000 63,000 0.4500 0.455 0.445 0.455 0.435 0.460 140,000 0.4500 -4.21%
2015-12-02 0 0.475 0.470 0.475 0.430 0.475 196,000 86,660 0.4421 0.475 0.470 0.475 0.430 0.475 196,000 0.4421 6.74%
2015-12-01 0 0.445 0.430 0.465 - - 0 0 - 0.445 0.430 0.465 - - 0 - 0.00%
2015-11-30 0 0.445 0.445 0.465 0.415 0.460 1,432,000 638,060 0.4456 0.445 0.445 0.465 0.415 0.460 1,432,000 0.4456 7.23%
2015-11-27 0 0.415 0.415 0.430 0.415 0.415 64,000 26,560 0.4150 0.415 0.415 0.430 0.415 0.415 64,000 0.4150 0.00%
2015-11-26 0 0.415 0.415 0.430 - - 0 0 - 0.415 0.415 0.430 - - 0 - 0.00%
2015-11-25 0 0.415 0.415 0.430 0.415 0.415 336,000 139,440 0.4150 0.415 0.415 0.430 0.415 0.415 336,000 0.4150 0.00%
2015-11-24 0 0.415 0.415 0.430 0.400 0.400 20,000 8,000 0.4000 0.415 0.415 0.430 0.400 0.400 20,000 0.4000 -3.49%
2015-11-23 0 0.430 0.405 0.430 0.430 0.430 24,000 10,320 0.4300 0.430 0.405 0.430 0.430 0.430 24,000 0.4300 0.00%
2015-11-20 0 0.430 0.430 0.440 0.430 0.430 136,000 58,480 0.4300 0.430 0.430 0.440 0.430 0.430 136,000 0.4300 0.00%
2015-11-19 0 0.430 0.415 0.430 0.405 0.435 184,000 79,240 0.4307 0.430 0.415 0.430 0.405 0.435 184,000 0.4307 -2.27%
2015-11-18 0 0.440 0.420 0.440 0.440 0.440 60,000 26,400 0.4400 0.440 0.420 0.440 0.440 0.440 60,000 0.4400 3.53%
2015-11-17 0 0.425 0.425 0.445 0.425 0.430 64,000 27,320 0.4269 0.425 0.425 0.445 0.425 0.430 64,000 0.4269 -2.30%
2015-11-16 0 0.435 0.435 0.440 0.435 0.435 72,000 31,320 0.4350 0.435 0.435 0.440 0.435 0.435 72,000 0.4350 0.00%
2015-11-13 0 0.435 0.420 0.440 - - 0 0 - 0.435 0.420 0.440 - - 0 - 0.00%
2015-11-12 0 0.435 0.435 0.440 - - 24,000 10,440 0.4350 0.435 0.435 0.440 - - 24,000 0.4350 0.00%
2015-11-11 0 0.435 0.435 0.450 - - 76,000 33,060 0.4350 0.435 0.435 0.450 - - 76,000 0.4350 1.16%
2015-11-10 0 0.430 0.425 0.445 0.425 0.430 460,000 195,660 0.4253 0.430 0.425 0.445 0.425 0.430 460,000 0.4253 0.00%
2015-11-09 0 0.430 0.430 0.440 0.430 0.430 20,000 8,600 0.4300 0.430 0.430 0.440 0.430 0.430 20,000 0.4300 -4.44%
2015-11-06 0 0.450 0.425 0.450 0.430 0.450 1,028,000 451,140 0.4389 0.450 0.425 0.450 0.430 0.450 1,028,000 0.4389 4.65%
2015-11-05 0 0.430 0.425 0.450 0.420 0.430 188,000 79,220 0.4214 0.430 0.425 0.450 0.420 0.430 188,000 0.4214 0.00%
2015-11-04 0 0.430 0.430 0.445 0.425 0.480 903,003 404,801 0.4483 0.430 0.430 0.445 0.425 0.480 903,003 0.4483 -2.27%
2015-11-03 0 0.440 0.435 0.445 0.415 0.460 1,532,000 663,060 0.4328 0.440 0.435 0.445 0.415 0.460 1,532,000 0.4328 3.53%
2015-11-02 0 0.425 0.425 0.440 0.425 0.425 100,000 42,500 0.4250 0.425 0.425 0.440 0.425 0.425 100,000 0.4250 -1.16%
2015-10-30 0 0.430 0.430 0.440 0.410 0.425 704,000 295,280 0.4194 0.430 0.430 0.440 0.410 0.425 704,000 0.4194 0.00%
2015-10-29 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - -1.15%
2015-10-28 0 0.435 0.435 0.440 0.435 0.435 72,000 31,320 0.4350 0.435 0.435 0.440 0.435 0.435 72,000 0.4350 0.00%
2015-10-27 0 0.435 0.420 0.435 - - 0 0 - 0.435 0.420 0.435 - - 0 - -1.14%
2015-10-26 0 0.440 0.420 0.440 0.440 0.440 24,000 10,560 0.4400 0.440 0.420 0.440 0.440 0.440 24,000 0.4400 -1.12%
2015-10-23 0 0.445 0.430 0.445 0.420 0.445 104,000 44,600 0.4288 0.445 0.430 0.445 0.420 0.445 104,000 0.4288 2.30%
2015-10-22 0 0.435 0.420 0.435 - - 0 0 - 0.435 0.420 0.435 - - 0 - 0.00%
2015-10-20 0 0.435 0.420 0.450 0.415 0.435 904,000 393,000 0.4347 0.435 0.420 0.450 0.415 0.435 904,000 0.4347 0.00%
2015-10-19 0 0.435 0.420 0.435 0.435 0.440 116,000 50,480 0.4352 0.435 0.420 0.435 0.435 0.440 116,000 0.4352 0.00%
2015-10-16 0 0.435 0.435 0.445 0.435 0.435 360,000 156,600 0.4350 0.435 0.435 0.445 0.435 0.435 360,000 0.4350 0.00%
2015-10-15 0 0.435 0.435 0.440 0.435 0.440 96,000 42,020 0.4377 0.435 0.435 0.440 0.435 0.440 96,000 0.4377 -1.14%
2015-10-14 0 0.440 0.425 0.450 0.440 0.440 8,000 3,520 0.4400 0.440 0.425 0.450 0.440 0.440 8,000 0.4400 1.15%
2015-10-13 0 0.435 0.420 0.450 - - 0 0 - 0.435 0.420 0.450 - - 0 - 0.00%
2015-10-12 0 0.435 0.425 0.445 0.425 0.435 288,532 125,318 0.4343 0.435 0.425 0.445 0.425 0.435 288,532 0.4343 0.00%
2015-10-09 0 0.435 0.435 0.445 0.425 0.430 320,000 136,680 0.4271 0.435 0.435 0.445 0.425 0.430 320,000 0.4271 1.16%
2015-10-08 0 0.430 0.425 0.450 0.430 0.460 684,000 310,300 0.4537 0.430 0.425 0.450 0.430 0.460 684,000 0.4537 -5.49%
2015-10-07 0 0.455 0.430 0.455 0.455 0.455 4,000 1,820 0.4550 0.455 0.430 0.455 0.455 0.455 4,000 0.4550 7.06%
2015-10-06 0 0.425 0.425 0.455 0.420 0.420 36,000 15,120 0.4200 0.425 0.425 0.455 0.420 0.420 36,000 0.4200 -3.41%
2015-10-05 0 0.440 0.415 0.455 - - 0 0 - 0.440 0.415 0.455 - - 0 - 0.00%
2015-10-02 0 0.440 0.415 0.455 - - 0 0 - 0.440 0.415 0.455 - - 0 - 0.00%
2015-09-30 0 0.440 0.415 0.455 0.440 0.440 100,000 44,000 0.4400 0.440 0.415 0.455 0.440 0.440 100,000 0.4400 3.53%
2015-09-29 0 0.425 0.425 0.445 0.415 0.415 20,000 8,300 0.4150 0.425 0.425 0.445 0.415 0.415 20,000 0.4150 0.00%
2015-09-25 0 0.425 0.425 0.450 0.420 0.430 912,000 389,300 0.4269 0.425 0.425 0.450 0.420 0.430 912,000 0.4269 0.00%
2015-09-24 0 0.425 0.425 0.445 0.425 0.445 164,000 72,180 0.4401 0.425 0.425 0.445 0.425 0.445 164,000 0.4401 -5.56%
2015-09-23 0 0.450 0.440 0.450 - - 20,000 9,100 0.4550 0.450 0.440 0.450 - - 20,000 0.4550 -2.17%
2015-09-22 0 0.460 0.430 0.460 0.450 0.460 68,000 30,680 0.4512 0.460 0.430 0.460 0.450 0.460 68,000 0.4512 4.55%
2015-09-21 0 0.440 0.420 0.440 0.445 0.445 132,000 58,740 0.4450 0.440 0.420 0.440 0.445 0.445 132,000 0.4450 -2.22%
2015-09-18 0 0.450 0.410 0.450 0.430 0.450 1,144,000 501,240 0.4381 0.450 0.410 0.450 0.430 0.450 1,144,000 0.4381 4.65%
2015-09-17 0 0.430 0.415 0.435 0.430 0.430 300,000 129,000 0.4300 0.430 0.415 0.435 0.430 0.430 300,000 0.4300 3.61%
2015-09-16 0 0.415 0.415 0.430 - - 440 171 0.3886 0.415 0.415 0.430 - - 440 0.3886 2.47%
2015-09-15 0 0.405 0.410 0.440 0.405 0.440 164,000 71,040 0.4332 0.405 0.410 0.440 0.405 0.440 164,000 0.4332 -7.95%
2015-09-14 0 0.440 0.440 0.445 0.435 0.440 676,000 296,780 0.4390 0.440 0.440 0.445 0.435 0.440 676,000 0.4390 1.15%
2015-09-11 0 0.435 0.400 0.435 0.365 0.440 572,000 245,700 0.4295 0.435 0.400 0.435 0.365 0.440 572,000 0.4295 1.16%
2015-09-10 0 0.430 0.420 0.430 0.415 0.430 160,000 67,340 0.4209 0.430 0.420 0.430 0.415 0.430 160,000 0.4209 4.88%
2015-09-09 0 0.410 0.400 0.430 0.410 0.415 36,000 14,840 0.4122 0.410 0.400 0.430 0.410 0.415 36,000 0.4122 -4.65%
2015-09-08 0 0.430 0.420 0.430 0.435 0.450 216,000 95,360 0.4415 0.430 0.420 0.430 0.435 0.450 216,000 0.4415 -1.15%
2015-09-07 0 0.435 0.420 0.435 0.420 0.435 564,000 236,940 0.4201 0.435 0.420 0.435 0.420 0.435 564,000 0.4201 3.57%
2015-09-04 0 0.420 0.390 0.420 0.420 0.430 1,088,000 458,580 0.4215 0.420 0.390 0.420 0.420 0.430 1,088,000 0.4215 2.44%
2015-09-02 0 0.410 0.410 0.420 0.380 0.420 868,000 357,180 0.4115 0.410 0.410 0.420 0.380 0.420 868,000 0.4115 -1.20%
2015-09-01 0 0.415 0.400 0.415 0.375 0.415 396,000 155,560 0.3928 0.415 0.400 0.415 0.375 0.415 396,000 0.3928 7.79%
2015-08-31 0 0.385 0.380 0.390 0.380 0.390 1,068,000 412,820 0.3865 0.385 0.380 0.390 0.380 0.390 1,068,000 0.3865 0.00%
2015-08-28 0 0.385 0.375 0.395 0.380 0.385 800,000 306,300 0.3829 0.385 0.375 0.395 0.380 0.385 800,000 0.3829 4.05%
2015-08-27 0 0.370 0.370 0.375 0.325 0.380 304,000 112,540 0.3702 0.370 0.370 0.375 0.325 0.380 304,000 0.3702 4.23%
2015-08-26 0 0.355 0.355 0.365 0.345 0.355 192,000 66,900 0.3484 0.355 0.355 0.365 0.345 0.355 192,000 0.3484 -2.74%
2015-08-25 0 0.365 0.340 0.365 0.340 0.380 560,000 198,260 0.3540 0.365 0.340 0.365 0.340 0.380 560,000 0.3540 2.82%
2015-08-24 0 0.355 0.355 0.360 0.340 0.380 800,000 289,560 0.3620 0.355 0.355 0.360 0.340 0.380 800,000 0.3620 -10.13%
2015-08-21 0 0.395 0.385 0.395 0.395 0.400 296,000 117,900 0.3983 0.395 0.385 0.395 0.395 0.400 296,000 0.3983 -2.47%
2015-08-20 0 0.405 0.400 0.405 0.400 0.410 635,332 257,639 0.4055 0.405 0.400 0.405 0.400 0.410 635,332 0.4055 -2.41%
2015-08-19 0 0.415 0.410 0.430 - - 0 0 - 0.415 0.410 0.430 - - 0 - 0.00%
2015-08-18 0 0.415 0.415 0.430 - - 0 0 - 0.415 0.415 0.430 - - 0 - 0.00%
2015-08-17 0 0.415 0.415 0.440 0.405 0.430 612,000 250,880 0.4099 0.415 0.415 0.440 0.405 0.430 612,000 0.4099 -3.49%
2015-08-14 0 0.430 0.420 0.430 0.415 0.445 28,000 11,980 0.4279 0.430 0.420 0.430 0.415 0.445 28,000 0.4279 -1.15%
2015-08-13 0 0.435 0.420 0.435 0.410 0.435 40,000 17,000 0.4250 0.435 0.420 0.435 0.410 0.435 40,000 0.4250 2.35%
2015-08-12 0 0.425 0.425 0.450 0.420 0.450 156,550 68,554 0.4379 0.425 0.425 0.450 0.420 0.450 156,550 0.4379 -4.49%
2015-08-11 0 0.445 0.430 0.445 0.435 0.465 1,324,000 588,680 0.4446 0.445 0.430 0.445 0.435 0.465 1,324,000 0.4446 2.30%
2015-08-10 0 0.435 0.415 0.435 0.385 0.435 996,000 398,120 0.3997 0.435 0.415 0.435 0.385 0.435 996,000 0.3997 6.10%
2015-08-07 0 0.410 0.405 0.410 0.410 0.445 1,192,000 498,440 0.4182 0.410 0.405 0.410 0.410 0.445 1,192,000 0.4182 -3.53%
2015-08-06 0 0.425 0.425 0.430 0.425 0.430 112,000 47,860 0.4273 0.425 0.425 0.430 0.425 0.430 112,000 0.4273 0.00%
2015-08-05 0 0.425 0.425 0.430 0.425 0.455 192,000 84,540 0.4403 0.425 0.425 0.430 0.425 0.455 192,000 0.4403 -2.30%
2015-08-04 0 0.435 0.430 0.450 0.420 0.435 708,000 301,380 0.4257 0.435 0.430 0.450 0.420 0.435 708,000 0.4257 2.35%
2015-08-03 0 0.425 0.420 0.430 0.400 0.490 4,196,000 1,908,160 0.4548 0.425 0.420 0.430 0.400 0.490 4,196,000 0.4548 7.59%
2015-07-31 0 0.395 0.395 0.400 0.395 0.400 916,000 365,800 0.3993 0.395 0.395 0.400 0.395 0.400 916,000 0.3993 -1.25%
2015-07-30 0 0.400 0.395 0.440 0.395 0.400 560,000 223,980 0.4000 0.400 0.395 0.440 0.395 0.400 560,000 0.4000 0.00%
2015-07-29 0 0.400 0.400 0.410 0.395 0.400 184,000 72,740 0.3953 0.400 0.400 0.410 0.395 0.400 184,000 0.3953 -4.76%
2015-07-28 0 0.420 0.410 0.420 0.395 0.420 356,000 148,540 0.4172 0.420 0.410 0.420 0.395 0.420 356,000 0.4172 5.00%
2015-07-27 0 0.400 0.395 0.400 0.390 0.435 844,000 340,380 0.4033 0.400 0.395 0.400 0.390 0.435 844,000 0.4033 -9.09%
2015-07-24 0 0.440 0.425 0.440 0.435 0.440 84,000 36,900 0.4393 0.440 0.425 0.440 0.435 0.440 84,000 0.4393 0.00%
2015-07-23 0 0.440 0.440 0.450 0.440 0.440 492,000 216,480 0.4400 0.440 0.440 0.450 0.440 0.440 492,000 0.4400 1.15%
2015-07-22 0 0.435 0.435 0.465 0.425 0.435 544,000 233,200 0.4287 0.435 0.435 0.465 0.425 0.435 544,000 0.4287 -7.45%
2015-07-21 0 0.470 0.440 0.470 0.470 0.475 372,000 175,780 0.4725 0.470 0.440 0.470 0.470 0.475 372,000 0.4725 0.00%
2015-07-20 0 0.470 0.470 0.500 0.430 0.470 656,000 299,500 0.4566 0.470 0.470 0.500 0.430 0.470 656,000 0.4566 9.30%
2015-07-17 0 0.430 0.430 0.440 0.420 0.440 424,000 183,040 0.4317 0.430 0.430 0.440 0.420 0.440 424,000 0.4317 2.38%
2015-07-16 0 0.420 0.415 0.420 0.420 0.420 188,000 78,960 0.4200 0.420 0.415 0.420 0.420 0.420 188,000 0.4200 -1.18%
2015-07-15 0 0.425 0.425 0.435 0.425 0.425 28,000 11,900 0.4250 0.425 0.425 0.435 0.425 0.425 28,000 0.4250 0.00%
2015-07-14 0 0.425 0.420 0.435 0.415 0.430 1,388,000 588,100 0.4237 0.425 0.420 0.435 0.415 0.430 1,388,000 0.4237 -5.56%
2015-07-13 0 0.450 0.435 0.450 0.430 0.450 1,616,000 706,120 0.4370 0.450 0.435 0.450 0.430 0.450 1,616,000 0.4370 9.76%
2015-07-10 0 0.410 0.400 0.410 0.380 0.450 1,396,000 579,500 0.4151 0.410 0.400 0.410 0.380 0.450 1,396,000 0.4151 2.50%
2015-07-09 0 0.400 0.400 0.410 0.340 0.410 6,456,000 2,442,620 0.3783 0.400 0.400 0.410 0.340 0.410 6,456,000 0.3783 14.29%
2015-07-08 0 0.350 0.350 0.355 0.320 0.355 3,332,000 1,119,900 0.3361 0.350 0.350 0.355 0.320 0.355 3,332,000 0.3361 1.45%
2015-07-07 0 0.345 0.345 0.365 0.335 0.390 1,308,000 457,040 0.3494 0.345 0.345 0.365 0.335 0.390 1,308,000 0.3494 -4.17%
2015-07-06 0 0.360 0.350 0.360 0.305 0.440 9,036,000 3,426,060 0.3792 0.360 0.350 0.360 0.305 0.440 9,036,000 0.3792 -18.18%
2015-07-03 0 0.440 0.430 0.450 0.430 0.480 3,372,000 1,525,760 0.4525 0.440 0.430 0.450 0.430 0.480 3,372,000 0.4525 -11.11%
2015-07-02 0 0.495 0.480 0.500 0.480 0.520 1,732,000 861,900 0.4976 0.495 0.480 0.500 0.480 0.520 1,732,000 0.4976 -1.00%
2015-06-30 0 0.500 0.495 0.510 0.480 0.520 3,288,000 1,646,760 0.5008 0.500 0.495 0.510 0.480 0.520 3,288,000 0.5008 4.17%
2015-06-29 0 0.480 0.470 0.485 0.450 0.490 2,172,000 1,024,720 0.4718 0.480 0.470 0.485 0.450 0.490 2,172,000 0.4718 0.00%
2015-06-26 0 0.480 0.480 0.490 0.465 0.495 3,075,100 1,488,626 0.4841 0.480 0.480 0.490 0.465 0.495 3,075,100 0.4841 4.35%
2015-06-25 0 0.460 0.450 0.475 0.410 0.540 19,570,722 9,655,815 0.4934 0.460 0.450 0.475 0.410 0.540 19,570,722 0.4934 16.46%
2015-06-24 0 0.395 0.395 0.415 0.395 0.420 1,264,000 513,940 0.4066 0.395 0.395 0.415 0.395 0.420 1,264,000 0.4066 -5.95%
2015-06-23 0 0.420 0.420 0.430 0.420 0.430 828,000 350,940 0.4238 0.420 0.420 0.430 0.420 0.430 828,000 0.4238 -2.33%
2015-06-22 0 0.430 0.425 0.440 0.415 0.430 672,000 285,100 0.4243 0.430 0.425 0.440 0.415 0.430 672,000 0.4243 3.61%
2015-06-19 0 0.415 0.415 0.430 0.415 0.420 537,740 223,077 0.4148 0.415 0.415 0.430 0.415 0.420 537,740 0.4148 -1.19%
2015-06-18 0 0.420 0.415 0.425 0.410 0.420 328,000 137,080 0.4179 0.420 0.415 0.425 0.410 0.420 328,000 0.4179 0.00%
2015-06-17 0 0.420 0.420 0.430 0.410 0.420 356,000 147,480 0.4143 0.420 0.420 0.430 0.410 0.420 356,000 0.4143 0.00%
2015-06-16 0 0.420 0.415 0.425 0.405 0.430 1,368,000 574,400 0.4199 0.420 0.415 0.425 0.405 0.430 1,368,000 0.4199 1.20%
2015-06-15 0 0.415 0.415 0.430 0.410 0.430 1,296,000 546,700 0.4218 0.415 0.415 0.430 0.410 0.430 1,296,000 0.4218 -1.19%
2015-06-12 0 0.420 0.415 0.420 0.385 0.420 2,048,000 828,720 0.4046 0.420 0.415 0.420 0.385 0.420 2,048,000 0.4046 5.00%
2015-06-11 0 0.400 0.405 0.410 0.355 0.485 20,076,000 7,999,720 0.3985 0.400 0.405 0.410 0.355 0.485 20,076,000 0.3985 -13.98%
2015-06-10 0 0.465 0.460 0.470 0.450 0.490 1,904,000 890,400 0.4676 0.465 0.460 0.470 0.450 0.490 1,904,000 0.4676 -6.06%
2015-06-09 0 0.495 0.490 0.495 0.470 0.540 3,388,000 1,656,580 0.4890 0.495 0.490 0.495 0.470 0.540 3,388,000 0.4890 -8.33%
2015-06-08 0 0.540 0.530 0.540 0.495 0.590 5,608,000 3,052,520 0.5443 0.540 0.530 0.540 0.495 0.590 5,608,000 0.5443 10.20%
2015-06-05 0 0.490 0.490 0.495 0.470 0.490 984,000 473,480 0.4812 0.490 0.490 0.495 0.470 0.490 984,000 0.4812 0.00%
2015-06-04 0 0.490 0.485 0.490 0.435 0.500 5,966,666 2,834,399 0.4750 0.490 0.485 0.490 0.435 0.500 5,966,666 0.4750 -3.92%
2015-06-03 0 0.510 0.510 0.520 0.500 0.540 2,340,000 1,214,960 0.5192 0.510 0.510 0.520 0.500 0.540 2,340,000 0.5192 -5.56%
2015-06-02 0 0.540 0.520 0.540 0.510 0.570 2,783,294 1,498,392 0.5384 0.540 0.520 0.540 0.510 0.570 2,783,294 0.5384 -3.57%
2015-06-01 0 0.560 0.550 0.560 0.490 0.590 5,046,000 2,718,220 0.5387 0.560 0.550 0.560 0.490 0.590 5,046,000 0.5387 12.00%
2015-05-29 0 0.500 0.500 0.510 0.490 0.530 2,464,000 1,248,860 0.5068 0.500 0.500 0.510 0.490 0.530 2,464,000 0.5068 -3.85%
2015-05-28 0 0.520 0.510 0.520 0.495 0.570 5,592,000 2,935,640 0.5250 0.520 0.510 0.520 0.495 0.570 5,592,000 0.5250 5.05%
2015-05-27 0 0.495 0.490 0.495 0.485 0.500 1,952,000 961,060 0.4923 0.495 0.490 0.495 0.485 0.500 1,952,000 0.4923 -1.00%
2015-05-26 0 0.500 0.495 0.500 0.470 0.550 6,333,018 3,218,628 0.5082 0.500 0.495 0.500 0.470 0.550 6,333,018 0.5082 -1.96%
2015-05-22 0 0.510 0.500 0.510 0.430 0.560 25,444,420 12,543,001 0.4930 0.510 0.500 0.510 0.430 0.560 25,444,420 0.4930 18.60%
2015-05-21 0 0.430 0.410 0.430 0.410 0.430 1,208,000 512,240 0.4240 0.430 0.410 0.430 0.410 0.430 1,208,000 0.4240 4.88%
2015-05-20 0 0.410 0.410 0.425 0.405 0.425 2,012,000 831,200 0.4131 0.410 0.410 0.425 0.405 0.425 2,012,000 0.4131 0.00%
2015-05-19 0 0.410 0.400 0.410 0.380 0.420 3,080,000 1,246,360 0.4047 0.410 0.400 0.410 0.380 0.420 3,080,000 0.4047 6.49%
2015-05-18 0 0.385 0.380 0.390 0.385 0.390 324,000 125,220 0.3865 0.385 0.380 0.390 0.385 0.390 324,000 0.3865 -2.53%
2015-05-15 0 0.395 0.395 0.400 0.340 0.410 1,288,000 503,200 0.3907 0.395 0.395 0.400 0.340 0.410 1,288,000 0.3907 5.33%
2015-05-14 0 0.375 0.375 0.410 0.375 0.375 164,000 61,500 0.3750 0.375 0.375 0.410 0.375 0.375 164,000 0.3750 0.00%
2015-05-13 0 0.375 0.375 0.400 0.370 0.375 740,000 277,480 0.3750 0.375 0.375 0.400 0.370 0.375 740,000 0.3750 0.00%
2015-05-12 0 0.375 0.370 0.380 0.375 0.380 2,624,000 988,100 0.3766 0.375 0.370 0.380 0.375 0.380 2,624,000 0.3766 -2.60%
2015-05-11 0 0.385 0.380 0.400 0.375 0.385 760,000 288,860 0.3801 0.385 0.380 0.400 0.375 0.385 760,000 0.3801 0.00%
2015-05-08 0 0.385 0.385 0.405 0.385 0.385 16,000 6,160 0.3850 0.385 0.385 0.405 0.385 0.385 16,000 0.3850 0.00%
2015-05-07 0 0.385 0.385 0.390 0.380 0.400 1,136,000 442,600 0.3896 0.385 0.385 0.390 0.380 0.400 1,136,000 0.3896 -1.28%
2015-05-06 0 0.390 0.390 0.395 0.390 0.410 1,692,000 681,940 0.4030 0.390 0.390 0.395 0.390 0.410 1,692,000 0.4030 -4.88%
2015-05-05 0 0.410 0.405 0.410 0.400 0.430 1,580,000 654,340 0.4141 0.410 0.405 0.410 0.400 0.430 1,580,000 0.4141 -1.20%
2015-05-04 0 0.415 0.400 0.415 0.400 0.440 1,597,600 669,036 0.4188 0.415 0.400 0.415 0.400 0.440 1,597,600 0.4188 -3.49%
2015-04-30 0 0.430 0.425 0.430 0.420 0.445 2,768,000 1,191,740 0.4305 0.430 0.425 0.430 0.420 0.445 2,768,000 0.4305 0.00%
2015-04-29 0 0.430 0.425 0.430 0.410 0.440 6,489,334 2,791,393 0.4302 0.430 0.425 0.430 0.410 0.440 6,489,334 0.4302 7.50%
2015-04-28 0 0.400 0.400 0.410 0.390 0.405 764,000 301,480 0.3946 0.400 0.400 0.410 0.390 0.405 764,000 0.3946 -1.23%
2015-04-27 0 0.405 0.405 0.410 0.400 0.410 1,132,000 459,580 0.4060 0.405 0.405 0.410 0.400 0.410 1,132,000 0.4060 1.25%
2015-04-24 0 0.400 0.390 0.405 0.400 0.410 1,064,000 425,980 0.4004 0.400 0.390 0.405 0.400 0.410 1,064,000 0.4004 -2.44%
2015-04-23 0 0.410 0.405 0.410 0.380 0.435 6,136,800 2,506,616 0.4085 0.410 0.405 0.410 0.380 0.435 6,136,800 0.4085 7.89%
2015-04-22 0 0.380 0.370 0.385 0.360 0.385 2,396,000 889,460 0.3712 0.380 0.370 0.385 0.360 0.385 2,396,000 0.3712 0.00%
2015-04-21 0 0.380 0.380 0.385 0.370 0.380 524,000 196,020 0.3741 0.380 0.380 0.385 0.370 0.380 524,000 0.3741 1.33%
2015-04-20 0 0.375 0.375 0.380 0.360 0.400 616,000 234,600 0.3808 0.375 0.375 0.380 0.360 0.400 616,000 0.3808 -1.32%
2015-04-17 0 0.380 0.375 0.395 0.370 0.400 980,000 379,200 0.3869 0.380 0.375 0.395 0.370 0.400 980,000 0.3869 -5.00%
2015-04-16 0 0.400 0.400 0.410 0.380 0.400 1,248,000 485,180 0.3888 0.400 0.400 0.410 0.380 0.400 1,248,000 0.3888 0.00%
2015-04-15 0 0.400 0.390 0.400 0.390 0.405 588,000 233,660 0.3974 0.400 0.390 0.400 0.390 0.405 588,000 0.3974 -2.44%
2015-04-14 0 0.410 0.405 0.410 0.390 0.415 1,224,000 492,100 0.4020 0.410 0.405 0.410 0.390 0.415 1,224,000 0.4020 0.00%
2015-04-13 0 0.410 0.405 0.415 0.380 0.430 5,448,000 2,230,040 0.4093 0.410 0.405 0.415 0.380 0.430 5,448,000 0.4093 7.89%
2015-04-10 0 0.380 0.380 0.385 0.360 0.400 2,739,080 1,048,418 0.3828 0.380 0.380 0.385 0.360 0.400 2,739,080 0.3828 -5.00%
2015-04-09 0 0.400 0.400 0.410 0.400 0.450 4,760,000 1,975,480 0.4150 0.400 0.400 0.410 0.400 0.450 4,760,000 0.4150 0.00%
2015-04-08 0 0.400 0.390 0.400 0.340 0.400 8,756,000 3,244,220 0.3705 0.400 0.390 0.400 0.340 0.400 8,756,000 0.3705 17.65%
2015-04-02 0 0.340 0.320 0.340 0.295 0.350 4,512,000 1,459,760 0.3235 0.340 0.320 0.340 0.295 0.350 4,512,000 0.3235 13.33%
2015-04-01 0 0.300 0.295 0.310 0.290 0.305 1,008,000 301,760 0.2994 0.300 0.295 0.310 0.290 0.305 1,008,000 0.2994 0.00%
2015-03-31 0 0.300 0.295 0.300 0.295 0.300 120,000 35,600 0.2967 0.300 0.295 0.300 0.295 0.300 120,000 0.2967 -1.64%
2015-03-30 0 0.305 0.295 0.305 0.295 0.310 304,000 89,840 0.2955 0.305 0.295 0.305 0.295 0.310 304,000 0.2955 -1.61%
2015-03-27 0 0.310 0.295 0.310 0.295 0.320 732,000 225,380 0.3079 0.310 0.295 0.310 0.295 0.320 732,000 0.3079 0.00%
2015-03-26 0 0.310 0.305 0.310 0.305 0.310 288,000 88,800 0.3083 0.310 0.305 0.310 0.305 0.310 288,000 0.3083 1.64%
2015-03-25 0 0.305 0.305 0.310 0.305 0.310 152,000 46,860 0.3083 0.305 0.305 0.310 0.305 0.310 152,000 0.3083 -1.61%
2015-03-24 0 0.310 0.305 0.310 0.310 0.315 760,000 235,900 0.3104 0.310 0.305 0.310 0.310 0.315 760,000 0.3104 1.64%
2015-03-23 0 0.305 0.300 0.305 0.305 0.305 380,000 115,900 0.3050 0.305 0.300 0.305 0.305 0.305 380,000 0.3050 -1.61%
2015-03-20 0 0.310 0.300 0.310 0.295 0.310 332,000 101,140 0.3046 0.310 0.300 0.310 0.295 0.310 332,000 0.3046 0.00%
2015-03-19 0 0.310 0.300 0.310 0.310 0.310 200,000 62,000 0.3100 0.310 0.300 0.310 0.310 0.310 200,000 0.3100 -1.59%
2015-03-18 0 0.315 0.310 0.315 0.290 0.325 1,752,000 546,800 0.3121 0.315 0.310 0.315 0.290 0.325 1,752,000 0.3121 3.28%
2015-03-17 0 0.305 0.300 0.305 0.300 0.305 696,000 211,020 0.3032 0.305 0.300 0.305 0.300 0.305 696,000 0.3032 3.39%
2015-03-16 0 0.295 0.295 0.300 0.295 0.295 84,000 24,780 0.2950 0.295 0.295 0.300 0.295 0.295 84,000 0.2950 0.00%
2015-03-13 0 0.295 0.295 0.300 0.295 0.305 312,000 94,640 0.3033 0.295 0.295 0.300 0.295 0.305 312,000 0.3033 -3.28%
2015-03-12 0 0.305 0.285 0.310 0.285 0.310 572,000 169,480 0.2963 0.305 0.285 0.310 0.285 0.310 572,000 0.2963 3.39%
2015-03-11 0 0.295 0.290 0.300 0.295 0.300 252,000 74,360 0.2951 0.295 0.290 0.300 0.295 0.300 252,000 0.2951 -1.67%
2015-03-10 0 0.300 0.295 0.300 0.295 0.305 612,000 182,620 0.2984 0.300 0.295 0.300 0.295 0.305 612,000 0.2984 -1.64%
2015-03-09 0 0.305 0.305 0.310 0.305 0.335 3,560,000 1,110,800 0.3120 0.305 0.305 0.310 0.305 0.335 3,560,000 0.3120 0.00%
2015-03-06 0 0.305 0.305 0.310 0.305 0.315 304,000 94,260 0.3101 0.305 0.305 0.310 0.305 0.315 304,000 0.3101 3.39%
2015-03-05 0 0.295 0.295 0.310 0.295 0.305 408,000 122,200 0.2995 0.295 0.295 0.310 0.295 0.305 408,000 0.2995 -4.84%
2015-03-04 0 0.310 0.300 0.315 0.305 0.320 820,000 256,400 0.3127 0.310 0.300 0.315 0.305 0.320 820,000 0.3127 1.64%
2015-03-03 0 0.305 0.300 0.305 0.290 0.335 2,288,000 708,040 0.3095 0.305 0.300 0.305 0.290 0.335 2,288,000 0.3095 5.17%
2015-03-02 0 0.290 0.270 0.295 0.290 0.290 20,000 5,800 0.2900 0.290 0.270 0.295 0.290 0.290 20,000 0.2900 0.00%
2015-02-27 0 0.290 0.280 0.295 0.260 0.290 260,000 71,800 0.2762 0.290 0.280 0.295 0.260 0.290 260,000 0.2762 3.57%
2015-02-26 0 0.280 0.280 0.290 0.280 0.280 160,000 44,800 0.2800 0.280 0.280 0.290 0.280 0.280 160,000 0.2800 0.00%
2015-02-25 0 0.280 0.280 0.285 0.280 0.285 680,000 192,460 0.2830 0.280 0.280 0.285 0.280 0.285 680,000 0.2830 0.00%
2015-02-24 0 0.280 0.260 0.285 0.260 0.280 172,000 45,200 0.2628 0.280 0.260 0.285 0.260 0.280 172,000 0.2628 0.00%
2015-02-23 0 0.280 0.260 0.290 - - 0 0 - 0.280 0.260 0.290 - - 0 - 0.00%
2015-02-18 0 0.280 0.265 0.280 0.275 0.285 156,000 44,200 0.2833 0.280 0.265 0.280 0.275 0.285 156,000 0.2833 3.70%
2015-02-17 0 0.270 0.265 0.290 0.270 0.270 76,000 20,520 0.2700 0.270 0.265 0.290 0.270 0.270 76,000 0.2700 0.00%
2015-02-16 0 0.270 0.270 0.280 0.242 0.260 112,000 28,904 0.2581 0.270 0.270 0.280 0.242 0.260 112,000 0.2581 -1.82%
2015-02-13 0 0.275 0.270 0.275 0.255 0.275 424,000 109,360 0.2579 0.275 0.270 0.275 0.255 0.275 424,000 0.2579 3.77%
2015-02-12 0 0.265 0.265 0.285 - - 1,332 333 0.2500 0.265 0.265 0.285 - - 1,332 0.2500 0.00%
2015-02-11 0 0.265 0.250 0.275 0.255 0.265 28,000 7,280 0.2600 0.265 0.250 0.275 0.255 0.265 28,000 0.2600 0.00%
2015-02-10 0 0.265 0.255 0.265 0.250 0.265 32,000 8,060 0.2519 0.265 0.255 0.265 0.250 0.265 32,000 0.2519 -3.64%
2015-02-09 0 0.275 0.260 0.285 - - 80,000 23,200 0.2900 0.275 0.260 0.285 - - 80,000 0.2900 0.00%
2015-02-06 0 0.275 0.250 0.280 0.260 0.275 508,000 135,360 0.2665 0.275 0.250 0.280 0.260 0.275 508,000 0.2665 7.84%
2015-02-05 0 0.255 0.250 0.255 0.270 0.275 252,000 68,300 0.2710 0.255 0.250 0.255 0.270 0.275 252,000 0.2710 -7.27%
2015-02-04 0 0.275 0.275 0.280 0.265 0.275 216,000 57,680 0.2670 0.275 0.275 0.280 0.265 0.275 216,000 0.2670 -3.51%
2015-02-03 0 0.285 0.270 0.285 0.285 0.300 504,000 147,460 0.2926 0.285 0.270 0.285 0.285 0.300 504,000 0.2926 5.56%
2015-02-02 0 0.270 0.255 0.280 0.270 0.270 145,414 39,268 0.2700 0.270 0.255 0.280 0.270 0.270 145,414 0.2700 0.00%
2015-01-30 0 0.270 0.265 0.280 0.270 0.270 60,000 16,200 0.2700 0.270 0.265 0.280 0.270 0.270 60,000 0.2700 0.00%
2015-01-29 0 0.270 0.270 0.280 0.265 0.275 196,000 52,980 0.2703 0.270 0.270 0.280 0.265 0.275 196,000 0.2703 -6.90%
2015-01-28 0 0.290 0.275 0.300 0.290 0.300 60,000 17,480 0.2913 0.290 0.275 0.300 0.290 0.300 60,000 0.2913 -1.69%
2015-01-27 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - -1.67%
2015-01-26 0 0.300 0.280 0.300 0.280 0.305 40,000 11,700 0.2925 0.300 0.280 0.300 0.280 0.305 40,000 0.2925 1.69%
2015-01-23 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2015-01-22 0 0.295 0.280 0.305 0.295 0.295 52,000 15,340 0.2950 0.295 0.280 0.305 0.295 0.295 52,000 0.2950 5.36%
2015-01-21 0 0.280 0.275 0.280 0.285 0.290 76,000 21,800 0.2868 0.280 0.275 0.280 0.285 0.290 76,000 0.2868 -6.67%
2015-01-20 0 0.300 0.300 0.305 0.280 0.280 92,000 25,760 0.2800 0.300 0.300 0.305 0.280 0.280 92,000 0.2800 7.14%
2015-01-19 0 0.280 0.270 0.280 0.280 0.285 512,000 144,220 0.2817 0.280 0.270 0.280 0.280 0.285 512,000 0.2817 -5.08%
2015-01-16 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2015-01-15 0 0.295 0.285 0.300 0.285 0.295 248,000 72,280 0.2915 0.295 0.285 0.300 0.285 0.295 248,000 0.2915 -1.67%
2015-01-14 0 0.300 0.295 0.300 0.290 0.300 572,000 167,900 0.2935 0.300 0.295 0.300 0.290 0.300 572,000 0.2935 1.69%
2015-01-13 0 0.295 0.295 0.310 0.295 0.295 40,000 11,800 0.2950 0.295 0.295 0.310 0.295 0.295 40,000 0.2950 -1.67%
2015-01-12 0 0.300 0.290 0.305 0.300 0.300 632,000 189,600 0.3000 0.300 0.290 0.305 0.300 0.300 632,000 0.3000 3.45%
2015-01-09 0 0.290 0.275 0.300 0.290 0.290 100,000 29,000 0.2900 0.290 0.275 0.300 0.290 0.290 100,000 0.2900 -1.69%
2015-01-08 0 0.295 0.295 0.300 0.295 0.295 60,000 17,700 0.2950 0.295 0.295 0.300 0.295 0.295 60,000 0.2950 0.00%
2015-01-07 0 0.295 0.295 0.300 0.295 0.300 156,000 46,420 0.2976 0.295 0.295 0.300 0.295 0.300 156,000 0.2976 -1.67%
2015-01-06 0 0.300 0.295 0.300 0.295 0.300 228,000 67,940 0.2980 0.300 0.295 0.300 0.295 0.300 228,000 0.2980 0.00%
2015-01-05 0 0.300 0.300 0.330 0.295 0.300 340,000 101,700 0.2991 0.300 0.300 0.330 0.295 0.300 340,000 0.2991 0.00%
2015-01-02 0 0.300 0.290 0.300 0.305 0.305 20,000 6,100 0.3050 0.300 0.290 0.300 0.305 0.305 20,000 0.3050 -1.64%
2014-12-31 0 0.305 0.290 0.310 0.305 0.305 32,000 9,760 0.3050 0.305 0.290 0.310 0.305 0.305 32,000 0.3050 3.39%
2014-12-30 0 0.295 0.295 0.300 - - 0 0 - 0.295 0.295 0.300 - - 0 - 0.00%
2014-12-29 0 0.295 0.295 0.315 0.295 0.300 80,000 23,800 0.2975 0.295 0.295 0.315 0.295 0.300 80,000 0.2975 -1.67%
2014-12-24 0 0.300 0.300 0.310 0.300 0.300 600,000 180,000 0.3000 0.300 0.300 0.310 0.300 0.300 600,000 0.3000 1.69%
2014-12-23 0 0.295 0.295 0.330 0.290 0.315 1,136,000 343,620 0.3025 0.295 0.295 0.330 0.290 0.315 1,136,000 0.3025 -4.84%
2014-12-22 0 0.310 0.310 0.325 0.305 0.330 224,000 69,480 0.3102 0.310 0.310 0.325 0.305 0.330 224,000 0.3102 -1.59%
2014-12-19 0 0.315 0.315 0.325 0.315 0.335 276,000 90,760 0.3288 0.315 0.315 0.325 0.315 0.335 276,000 0.3288 0.00%
2014-12-18 0 0.315 0.310 0.325 0.310 0.335 1,572,000 509,260 0.3240 0.315 0.310 0.325 0.310 0.335 1,572,000 0.3240 6.78%
2014-12-17 0 0.295 0.295 0.300 0.290 0.310 408,000 121,480 0.2977 0.295 0.295 0.300 0.290 0.310 408,000 0.2977 -1.67%
2014-12-16 0 0.300 0.295 0.300 0.290 0.315 1,480,000 453,320 0.3063 0.300 0.295 0.300 0.290 0.315 1,480,000 0.3063 5.26%
2014-12-15 0 0.285 0.285 0.300 0.285 0.300 1,264,000 364,360 0.2883 0.285 0.285 0.300 0.285 0.300 1,264,000 0.2883 -1.72%
2014-12-12 0 0.290 0.290 0.305 0.285 0.300 450,400 130,448 0.2896 0.290 0.290 0.305 0.285 0.300 450,400 0.2896 -3.33%
2014-12-11 0 0.300 0.290 0.300 0.275 0.300 788,000 225,340 0.2860 0.300 0.290 0.300 0.275 0.300 788,000 0.2860 7.14%
2014-12-10 0 0.280 0.280 0.295 0.275 0.290 1,960,000 550,840 0.2810 0.280 0.280 0.295 0.275 0.290 1,960,000 0.2810 1.82%
2014-12-09 0 0.275 0.275 0.290 0.270 0.300 2,664,000 748,480 0.2810 0.275 0.275 0.290 0.270 0.300 2,664,000 0.2810 -9.84%
2014-12-08 0 0.305 0.300 0.320 0.300 0.330 740,000 229,600 0.3103 0.305 0.300 0.320 0.300 0.330 740,000 0.3103 -7.58%
2014-12-05 0 0.330 0.325 0.340 0.325 0.385 2,184,000 721,400 0.3303 0.330 0.325 0.340 0.325 0.385 2,184,000 0.3303 -1.49%
2014-12-04 0 0.335 0.330 0.335 0.325 0.340 5,828,000 1,951,380 0.3348 0.335 0.330 0.335 0.325 0.340 5,828,000 0.3348 0.00%
2014-12-03 0 0.335 0.330 0.335 0.325 0.370 2,960,000 995,420 0.3363 0.335 0.330 0.335 0.325 0.370 2,960,000 0.3363 -2.90%
2014-12-02 0 0.345 0.340 0.360 0.345 0.375 1,684,000 605,700 0.3597 0.345 0.340 0.360 0.345 0.375 1,684,000 0.3597 -9.21%
2014-12-01 0 0.380 0.375 0.385 0.375 0.385 356,000 135,660 0.3811 0.380 0.375 0.385 0.375 0.385 356,000 0.3811 -3.80%
2014-11-28 0 0.395 0.375 0.395 0.380 0.400 280,000 107,980 0.3856 0.395 0.375 0.395 0.380 0.400 280,000 0.3856 1.28%
2014-11-27 0 0.390 0.380 0.400 0.390 0.420 3,060,000 1,240,140 0.4053 0.390 0.380 0.400 0.390 0.420 3,060,000 0.4053 -1.27%
2014-11-26 0 0.395 0.390 0.395 0.395 0.420 1,844,000 739,660 0.4011 0.395 0.390 0.395 0.395 0.420 1,844,000 0.4011 -3.66%
2014-11-25 0 0.410 0.390 0.420 0.400 0.480 9,335,436 4,105,563 0.4398 0.410 0.390 0.420 0.400 0.480 9,335,436 0.4398 -1.20%
2014-11-24 0 0.415 0.405 0.420 0.400 0.450 436,000 179,760 0.4123 0.415 0.405 0.420 0.400 0.450 436,000 0.4123 -1.19%
2014-11-21 0 0.420 0.400 0.420 0.400 0.430 2,460,000 1,014,000 0.4122 0.420 0.400 0.420 0.400 0.430 2,460,000 0.4122 0.00%
2014-11-20 0 0.420 0.420 0.430 0.405 0.450 1,278,400 538,004 0.4208 0.420 0.420 0.430 0.405 0.450 1,278,400 0.4208 -6.67%
2014-11-19 0 0.450 0.450 0.460 0.445 0.480 2,200,000 1,015,680 0.4617 0.450 0.450 0.460 0.445 0.480 2,200,000 0.4617 -2.17%
2014-11-18 0 0.460 0.455 0.465 0.450 0.490 2,928,000 1,353,380 0.4622 0.460 0.455 0.465 0.450 0.490 2,928,000 0.4622 -3.16%
2014-11-17 0 0.475 0.475 0.485 0.460 0.530 9,596,000 4,724,120 0.4923 0.475 0.475 0.485 0.460 0.530 9,596,000 0.4923 -3.06%
2014-11-14 0 0.490 0.480 0.490 0.375 0.500 19,528,000 9,001,840 0.4610 0.490 0.480 0.490 0.375 0.500 19,528,000 0.4610 20.99%
2014-11-13 0 0.405 0.400 0.410 0.390 0.480 7,332,000 3,148,960 0.4295 0.405 0.400 0.410 0.390 0.480 7,332,000 0.4295 -8.99%
2014-11-12 0 0.445 0.450 0.455 0.275 0.600 31,193,090 14,140,177 0.4533 0.445 0.450 0.455 0.275 0.600 31,193,090 0.4533 67.92%
2014-11-11 0 0.265 0.250 0.270 0.243 0.270 76,000 18,788 0.2472 0.265 0.250 0.270 0.243 0.270 76,000 0.2472 -1.85%
2014-11-10 0 0.270 0.250 0.295 - - 0 0 - 0.270 0.250 0.295 - - 0 - 0.00%
2014-11-07 0 0.270 0.244 0.275 - - 0 0 - 0.270 0.244 0.275 - - 0 - 0.00%
2014-11-06 0 0.270 0.250 0.270 0.270 0.270 44,000 11,880 0.2700 0.270 0.250 0.270 0.270 0.270 44,000 0.2700 -1.82%
2014-11-05 0 0.275 0.260 0.280 - - 0 0 - 0.275 0.260 0.280 - - 0 - 0.00%
2014-11-04 0 0.275 0.260 0.275 0.275 0.275 40,000 11,000 0.2750 0.275 0.260 0.275 0.275 0.275 40,000 0.2750 0.00%
2014-11-03 0 0.275 0.275 0.280 0.275 0.275 8,000 2,200 0.2750 0.275 0.275 0.280 0.275 0.275 8,000 0.2750 1.85%
2014-10-31 0 0.270 0.246 0.275 - - 0 0 - 0.270 0.246 0.275 - - 0 - 0.00%
2014-10-30 0 0.270 0.246 0.275 - - 0 0 - 0.270 0.246 0.275 - - 0 - 0.00%
2014-10-29 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2014-10-28 0 0.270 0.260 0.270 0.270 0.270 20,000 5,400 0.2700 0.270 0.260 0.270 0.270 0.270 20,000 0.2700 3.85%
2014-10-27 0 0.260 0.260 0.270 0.260 0.260 104,000 27,040 0.2600 0.260 0.260 0.270 0.260 0.260 104,000 0.2600 -5.45%
2014-10-24 0 0.275 0.265 0.275 0.260 0.275 432,000 114,800 0.2657 0.275 0.265 0.275 0.260 0.275 432,000 0.2657 -3.51%
2014-10-23 0 0.285 0.260 0.285 0.260 0.285 114,666 30,073 0.2623 0.285 0.260 0.285 0.260 0.285 114,666 0.2623 0.00%
2014-10-22 0 0.285 0.260 0.290 - - 0 0 - 0.285 0.260 0.290 - - 0 - 0.00%
2014-10-21 0 0.285 0.260 0.290 - - 0 0 - 0.285 0.260 0.290 - - 0 - 0.00%
2014-10-20 0 0.285 0.285 0.290 0.275 0.285 112,800 31,088 0.2756 0.285 0.285 0.290 0.275 0.285 112,800 0.2756 -6.56%
2014-10-17 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - -1.61%
2014-10-16 0 0.310 0.275 0.310 0.250 0.320 688,000 192,800 0.2802 0.310 0.275 0.310 0.250 0.320 688,000 0.2802 0.00%
2014-10-15 0 0.310 0.285 0.310 0.310 0.310 12,000 3,720 0.3100 0.310 0.285 0.310 0.310 0.310 12,000 0.3100 0.00%
2014-10-14 0 0.310 0.285 0.310 - - 0 0 - 0.310 0.285 0.310 - - 0 - 0.00%
2014-10-13 0 0.310 0.300 0.330 0.275 0.310 118,800 35,488 0.2987 0.310 0.300 0.330 0.275 0.310 118,800 0.2987 0.00%
2014-10-10 0 0.310 0.285 0.310 - - 0 0 - 0.310 0.285 0.310 - - 0 - 0.00%
2014-10-09 0 0.310 0.280 0.310 0.290 0.315 584,000 173,860 0.2977 0.310 0.280 0.310 0.290 0.315 584,000 0.2977 3.33%
2014-10-08 0 0.300 0.275 0.330 - - 0 0 - 0.300 0.275 0.330 - - 0 - 0.00%
2014-10-07 0 0.300 0.285 0.330 - - 0 0 - 0.300 0.285 0.330 - - 0 - 0.00%
2014-10-06 0 0.300 0.285 0.310 0.300 0.310 132,000 39,640 0.3003 0.300 0.285 0.310 0.300 0.310 132,000 0.3003 -7.69%
2014-10-03 0 0.325 0.290 0.325 - - 0 0 - 0.325 0.290 0.325 - - 0 - 0.00%
2014-09-30 0 0.325 0.280 0.325 0.325 0.325 160,000 52,000 0.3250 0.325 0.280 0.325 0.325 0.325 160,000 0.3250 8.33%
2014-09-29 0 0.300 0.275 0.320 0.265 0.300 32,000 9,460 0.2956 0.300 0.275 0.320 0.265 0.300 32,000 0.2956 3.45%
2014-09-26 0 0.290 0.260 0.320 0.290 0.290 120,000 34,800 0.2900 0.290 0.260 0.320 0.290 0.290 120,000 0.2900 3.57%
2014-09-25 0 0.280 0.280 0.305 0.280 0.310 80,000 23,600 0.2950 0.280 0.280 0.305 0.280 0.310 80,000 0.2950 -12.50%
2014-09-24 0 0.320 0.285 0.320 0.285 0.320 596,000 178,740 0.2999 0.320 0.285 0.320 0.285 0.320 596,000 0.2999 12.28%
2014-09-23 0 0.285 0.235 0.290 0.250 0.285 1,008,000 270,040 0.2679 0.285 0.235 0.290 0.250 0.285 1,008,000 0.2679 14.00%
2014-09-22 0 0.250 0.226 0.250 - - 0 0 - 0.250 0.226 0.250 - - 0 - 0.00%
2014-09-19 0 0.250 0.236 0.255 - - 0 0 - 0.250 0.236 0.255 - - 0 - 0.00%
2014-09-18 0 0.250 0.225 0.250 - - 0 0 - 0.250 0.225 0.250 - - 0 - 0.00%
2014-09-17 0 0.250 0.225 0.250 0.250 0.250 60,000 15,000 0.2500 0.250 0.225 0.250 0.250 0.250 60,000 0.2500 0.00%
2014-09-16 0 0.250 0.228 0.280 - - 0 0 - 0.250 0.228 0.280 - - 0 - 0.00%
2014-09-15 0 0.250 0.225 0.255 - - 0 0 - 0.250 0.225 0.255 - - 0 - 0.00%
2014-09-12 0 0.250 0.213 0.255 - - 0 0 - 0.250 0.213 0.255 - - 0 - 0.00%
2014-09-11 0 0.250 0.250 0.255 0.240 0.255 304,000 74,880 0.2463 0.250 0.250 0.255 0.240 0.255 304,000 0.2463 0.00%
2014-09-10 0 0.250 0.226 0.250 - - 0 0 - 0.250 0.226 0.250 - - 0 - 0.00%
2014-09-08 0 0.250 0.232 0.250 0.250 0.250 120,000 30,000 0.2500 0.250 0.232 0.250 0.250 0.250 120,000 0.2500 0.00%
2014-09-05 0 0.250 0.238 0.255 0.250 0.250 80,000 20,000 0.2500 0.250 0.238 0.255 0.250 0.250 80,000 0.2500 0.00%
2014-09-04 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - -1.96%
2014-09-03 0 0.255 0.235 0.255 0.250 0.255 134,876 34,175 0.2534 0.255 0.235 0.255 0.250 0.255 134,876 0.2534 2.41%
2014-09-02 0 0.249 0.241 0.249 0.240 0.249 115,200 27,672 0.2402 0.249 0.241 0.249 0.240 0.249 115,200 0.2402 -0.40%
2014-09-01 0 0.250 0.245 0.255 0.250 0.255 428,000 107,600 0.2514 0.250 0.245 0.255 0.250 0.255 428,000 0.2514 3.73%
2014-08-29 0 0.241 0.241 0.255 0.240 0.240 500,000 120,000 0.2400 0.241 0.241 0.255 0.240 0.240 500,000 0.2400 -5.49%
2014-08-28 0 0.255 0.230 0.255 - - 0 0 - 0.255 0.230 0.255 - - 0 - 0.00%
2014-08-27 0 0.255 0.240 0.255 0.255 0.255 40,000 10,200 0.2550 0.255 0.240 0.255 0.255 0.255 40,000 0.2550 0.00%
2014-08-26 0 0.255 0.249 0.255 - - 0 0 - 0.255 0.249 0.255 - - 0 - 0.00%
2014-08-25 0 0.255 0.249 0.255 0.255 0.255 80,000 20,400 0.2550 0.255 0.249 0.255 0.255 0.255 80,000 0.2550 0.00%
2014-08-22 0 0.255 0.249 0.255 0.250 0.255 192,000 48,900 0.2547 0.255 0.249 0.255 0.250 0.255 192,000 0.2547 0.00%
2014-08-21 0 0.255 0.249 0.255 0.249 0.255 104,000 26,040 0.2504 0.255 0.249 0.255 0.249 0.255 104,000 0.2504 0.00%
2014-08-20 0 0.255 0.249 0.255 0.255 0.255 28,000 7,140 0.2550 0.255 0.249 0.255 0.255 0.255 28,000 0.2550 2.00%
2014-08-19 0 0.250 0.241 0.255 - - 0 0 - 0.250 0.241 0.255 - - 0 - 0.00%
2014-08-18 0 0.250 0.250 0.280 0.250 0.250 1,104,000 276,000 0.2500 0.250 0.250 0.280 0.250 0.250 1,104,000 0.2500 0.00%
2014-08-15 0 0.250 0.249 0.280 - - 4,420,000 1,105,000 0.2500 0.250 0.249 0.280 - - 4,420,000 0.2500 0.00%
2014-08-14 0 0.250 0.250 0.265 0.250 0.285 88,000 23,640 0.2686 0.250 0.250 0.265 0.250 0.285 88,000 0.2686 -1.96%
2014-08-13 0 0.255 0.249 0.260 0.255 0.255 100,000 25,500 0.2550 0.255 0.249 0.260 0.255 0.255 100,000 0.2550 0.00%
2014-08-12 0 0.255 0.250 0.270 - - 120,000 31,200 0.2600 0.255 0.250 0.270 - - 120,000 0.2600 0.00%
2014-08-11 0 0.255 0.255 0.270 0.255 0.255 64,000 16,320 0.2550 0.255 0.255 0.270 0.255 0.255 64,000 0.2550 -8.93%
2014-08-08 0 0.280 0.280 0.285 0.280 0.280 64,000 17,920 0.2800 0.280 0.280 0.285 0.280 0.280 64,000 0.2800 0.00%
2014-08-07 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2014-08-06 0 0.280 0.255 0.280 - - 0 0 - 0.280 0.255 0.280 - - 0 - 0.00%
2014-08-05 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2014-08-04 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2014-08-01 0 0.280 0.255 0.280 - - 0 0 - 0.280 0.255 0.280 - - 0 - 0.00%
2014-07-31 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2014-07-30 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2014-07-29 0 0.280 0.255 0.280 - - 684,000 194,940 0.2850 0.280 0.255 0.280 - - 684,000 0.2850 0.00%
2014-07-28 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2014-07-25 0 0.280 0.255 0.280 - - 0 0 - 0.280 0.255 0.280 - - 0 - 0.00%
2014-07-24 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - -1.75%
2014-07-23 0 0.285 0.255 0.285 - - 0 0 - 0.285 0.255 0.285 - - 0 - 0.00%
2014-07-22 0 0.285 0.250 0.285 0.260 0.290 208,000 54,200 0.2606 0.285 0.250 0.285 0.260 0.290 208,000 0.2606 9.62%
2014-07-21 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2014-07-18 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2014-07-17 0 0.260 0.260 0.270 0.260 0.260 100,000 26,000 0.2600 0.260 0.260 0.270 0.260 0.260 100,000 0.2600 -3.70%
2014-07-16 0 0.270 0.260 0.280 - - 0 0 - 0.270 0.260 0.280 - - 0 - 0.00%
2014-07-15 0 0.270 0.250 0.295 - - 0 0 - 0.270 0.250 0.295 - - 0 - 0.00%
2014-07-14 0 0.270 0.260 0.300 - - 0 0 - 0.270 0.260 0.300 - - 0 - 0.00%
2014-07-11 0 0.270 0.250 0.280 0.250 0.270 96,000 24,820 0.2585 0.270 0.250 0.280 0.250 0.270 96,000 0.2585 0.00%
2014-07-10 0 0.270 0.250 0.295 - - 0 0 - 0.270 0.250 0.295 - - 0 - 0.00%
2014-07-09 0 0.270 0.255 0.285 - - 0 0 - 0.270 0.255 0.285 - - 0 - 0.00%
2014-07-08 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2014-07-07 0 0.270 0.270 0.280 0.270 0.270 84,000 22,680 0.2700 0.270 0.270 0.280 0.270 0.270 84,000 0.2700 -6.90%
2014-07-04 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2014-07-03 0 0.290 0.260 0.290 0.290 0.290 4,000 1,160 0.2900 0.290 0.260 0.290 0.290 0.290 4,000 0.2900 0.00%
2014-07-02 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2014-06-30 0 0.290 0.260 0.290 0.290 0.290 28,000 8,120 0.2900 0.290 0.260 0.290 0.290 0.290 28,000 0.2900 -1.69%
2014-06-27 0 0.295 0.270 0.295 0.295 0.305 85,600 25,496 0.2979 0.295 0.270 0.295 0.295 0.305 85,600 0.2979 7.27%
2014-06-26 0 0.275 0.255 0.300 - - 20,000 6,000 0.3000 0.275 0.255 0.300 - - 20,000 0.3000 0.00%
2014-06-25 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2014-06-24 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2014-06-23 0 0.275 0.260 0.305 - - 0 0 - 0.275 0.260 0.305 - - 0 - 0.00%
2014-06-20 0 0.275 0.265 0.295 - - 0 0 - 0.275 0.265 0.295 - - 0 - 0.00%
2014-06-19 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2014-06-18 0 0.275 0.260 0.305 - - 0 0 - 0.275 0.260 0.305 - - 0 - 0.00%
2014-06-17 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2014-06-16 0 0.275 0.260 0.305 0.275 0.275 36,000 9,900 0.2750 0.275 0.260 0.305 0.275 0.275 36,000 0.2750 0.00%
2014-06-13 0 0.275 0.275 0.305 - - 0 0 - 0.275 0.275 0.305 - - 0 - 0.00%
2014-06-12 0 0.275 0.260 0.310 - - 0 0 - 0.275 0.260 0.310 - - 0 - 0.00%
2014-06-11 0 0.275 0.255 0.310 - - 0 0 - 0.275 0.255 0.310 - - 0 - 0.00%
2014-06-10 0 0.275 0.250 0.310 - - 0 0 - 0.275 0.250 0.310 - - 0 - 0.00%
2014-06-09 0 0.275 0.275 0.325 0.275 0.275 300,000 82,500 0.2750 0.275 0.275 0.325 0.275 0.275 300,000 0.2750 -5.17%
2014-06-06 0 0.290 0.265 0.315 - - 0 0 - 0.290 0.265 0.315 - - 0 - 0.00%
2014-06-05 0 0.290 0.260 0.310 - - 0 0 - 0.290 0.260 0.310 - - 0 - 0.00%
2014-06-04 0 0.290 0.270 0.300 0.285 0.290 8,000 2,300 0.2875 0.290 0.270 0.300 0.285 0.290 8,000 0.2875 11.54%
2014-06-03 0 0.260 0.260 0.280 0.255 0.260 21,200 5,428 0.2560 0.260 0.260 0.280 0.255 0.260 21,200 0.2560 -11.86%
2014-05-30 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2014-05-29 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2014-05-28 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2014-05-27 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2014-05-26 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2014-05-23 0 0.295 0.275 0.300 - - 0 0 - 0.295 0.275 0.300 - - 0 - 0.00%
2014-05-22 0 0.295 0.265 0.305 0.270 0.295 160,000 44,100 0.2756 0.295 0.265 0.305 0.270 0.295 160,000 0.2756 9.26%
2014-05-21 0 0.270 0.250 0.295 - - 0 0 - 0.270 0.250 0.295 - - 0 - 0.00%
2014-05-20 0 0.270 0.250 0.290 - - 0 0 - 0.270 0.250 0.290 - - 0 - 0.00%
2014-05-19 0 0.270 0.250 0.285 - - 0 0 - 0.270 0.250 0.285 - - 0 - 0.00%
2014-05-16 0 0.270 0.260 0.275 0.255 0.270 93,600 24,392 0.2606 0.270 0.260 0.275 0.255 0.270 93,600 0.2606 -5.26%
2014-05-15 0 0.285 0.255 0.285 - - 0 0 - 0.285 0.255 0.285 - - 0 - 0.00%
2014-05-14 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2014-05-13 0 0.285 0.270 0.295 - - 0 0 - 0.285 0.270 0.295 - - 0 - 0.00%
2014-05-12 0 0.285 0.280 0.300 0.285 0.290 40,000 11,460 0.2865 0.285 0.280 0.300 0.285 0.290 40,000 0.2865 -5.00%
2014-05-09 0 0.300 0.270 0.300 0.275 0.300 48,000 14,100 0.2938 0.300 0.270 0.300 0.275 0.300 48,000 0.2938 0.00%
2014-05-08 0 0.300 0.275 0.305 - - 0 0 - 0.300 0.275 0.305 - - 0 - 0.00%
2014-05-07 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - -1.64%
2014-05-05 0 0.305 0.270 0.310 - - 0 0 - 0.305 0.270 0.310 - - 0 - 0.00%
2014-05-02 0 0.305 0.275 0.305 0.305 0.305 20,000 6,100 0.3050 0.305 0.275 0.305 0.305 0.305 20,000 0.3050 7.02%
2014-04-30 0 0.285 0.260 0.320 0.285 0.285 20,000 5,700 0.2850 0.285 0.260 0.320 0.285 0.285 20,000 0.2850 -3.39%
2014-04-29 0 0.295 0.275 0.325 - - 0 0 - 0.295 0.275 0.325 - - 0 - 0.00%
2014-04-28 0 0.295 0.265 0.330 - - 0 0 - 0.295 0.265 0.330 - - 0 - 0.00%
2014-04-25 0 0.295 0.265 0.300 - - 40,000 11,200 0.2800 0.295 0.265 0.300 - - 40,000 0.2800 0.00%
2014-04-24 0 0.295 0.265 0.300 - - 0 0 - 0.295 0.265 0.300 - - 0 - 0.00%
2014-04-23 0 0.295 0.275 0.300 - - 0 0 - 0.295 0.275 0.300 - - 0 - 0.00%
2014-04-22 0 0.295 0.265 0.295 - - 0 0 - 0.295 0.265 0.295 - - 0 - 0.00%
2014-04-17 0 0.295 0.295 0.320 0.295 0.295 112,000 33,040 0.2950 0.295 0.295 0.320 0.295 0.295 112,000 0.2950 0.00%
2014-04-16 0 0.295 0.250 0.300 0.295 0.295 16,000 4,720 0.2950 0.295 0.250 0.300 0.295 0.295 16,000 0.2950 -1.67%
2014-04-15 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2014-04-14 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2014-04-11 0 0.300 0.265 0.300 0.300 0.300 400,000 120,000 0.3000 0.300 0.265 0.300 0.300 0.300 400,000 0.3000 3.45%
2014-04-10 0 0.290 0.275 0.320 0.290 0.290 24,000 6,960 0.2900 0.290 0.275 0.320 0.290 0.290 24,000 0.2900 0.00%
2014-04-09 0 0.290 0.270 0.300 - - 0 0 - 0.290 0.270 0.300 - - 0 - 0.00%
2014-04-08 0 0.290 0.290 0.330 - - 0 0 - 0.290 0.290 0.330 - - 0 - 0.00%
2014-04-07 0 0.290 0.270 0.305 0.290 0.290 200,000 58,000 0.2900 0.290 0.270 0.305 0.290 0.290 200,000 0.2900 0.00%
2014-04-04 0 0.290 0.280 0.315 - - 0 0 - 0.290 0.280 0.315 - - 0 - 0.00%
2014-04-03 0 0.290 0.280 0.315 - - 0 0 - 0.290 0.280 0.315 - - 0 - 0.00%
2014-04-02 0 0.290 0.275 0.320 - - 0 0 - 0.290 0.275 0.320 - - 0 - 0.00%
2014-04-01 0 0.290 0.260 0.320 0.290 0.290 48,000 13,920 0.2900 0.290 0.260 0.320 0.290 0.290 48,000 0.2900 0.00%
2014-03-31 0 0.290 0.290 0.330 - - 0 0 - 0.290 0.290 0.330 - - 0 - 0.00%
2014-03-28 0 0.290 0.285 0.330 0.290 0.290 4,000 1,160 0.2900 0.290 0.285 0.330 0.290 0.290 4,000 0.2900 1.75%
2014-03-27 0 0.285 0.285 0.325 - - 0 0 - 0.285 0.285 0.325 - - 0 - 0.00%
2014-03-26 0 0.285 0.285 0.310 0.285 0.330 64,000 19,720 0.3081 0.285 0.285 0.310 0.285 0.330 64,000 0.3081 -5.00%
2014-03-25 0 0.300 0.290 0.330 - - 0 0 - 0.300 0.290 0.330 - - 0 - 0.00%
2014-03-24 0 0.300 0.285 0.330 0.295 0.300 100,000 29,940 0.2994 0.300 0.285 0.330 0.295 0.300 100,000 0.2994 0.00%
2014-03-21 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - -3.23%
2014-03-20 0 0.310 0.275 0.330 0.300 0.310 140,000 42,060 0.3004 0.310 0.275 0.330 0.300 0.310 140,000 0.3004 -8.82%
2014-03-19 0 0.340 0.310 0.345 - - 0 0 - 0.340 0.310 0.345 - - 0 - 0.00%
2014-03-18 0 0.340 0.320 0.345 0.305 0.340 132,000 41,480 0.3142 0.340 0.320 0.345 0.305 0.340 132,000 0.3142 0.00%
2014-03-17 0 0.340 0.305 0.340 - - 0 0 - 0.340 0.305 0.340 - - 0 - -4.23%
2014-03-14 0 0.355 0.280 0.355 - - 0 0 - 0.355 0.280 0.355 - - 0 - 0.00%
2014-03-13 0 0.355 0.280 0.355 0.355 0.355 8,000 2,840 0.3550 0.355 0.280 0.355 0.355 0.355 8,000 0.3550 10.94%
2014-03-12 0 0.320 0.285 0.370 - - 0 0 - 0.320 0.285 0.370 - - 0 - 0.00%
2014-03-11 0 0.320 0.285 0.360 - - 0 0 - 0.320 0.285 0.360 - - 0 - 0.00%
2014-03-10 0 0.320 0.290 0.370 - - 0 0 - 0.320 0.290 0.370 - - 0 - 0.00%
2014-03-07 0 0.320 0.295 0.370 - - 0 0 - 0.320 0.295 0.370 - - 0 - 0.00%
2014-03-06 0 0.320 0.295 0.360 - - 0 0 - 0.320 0.295 0.360 - - 0 - 0.00%
2014-03-05 0 0.320 0.300 0.360 - - 0 0 - 0.320 0.300 0.360 - - 0 - 0.00%
2014-03-04 0 0.320 0.300 0.360 - - 0 0 - 0.320 0.300 0.360 - - 0 - 0.00%
2014-03-03 0 0.320 0.300 0.360 - - 0 0 - 0.320 0.300 0.360 - - 0 - 0.00%
2014-02-28 0 0.320 0.305 0.320 0.300 0.320 112,000 35,080 0.3132 0.320 0.305 0.320 0.300 0.320 112,000 0.3132 0.00%
2014-02-27 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2014-02-26 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2014-02-25 0 0.320 0.290 0.340 0.310 0.320 228,000 72,560 0.3182 0.320 0.290 0.340 0.310 0.320 228,000 0.3182 0.00%
2014-02-24 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2014-02-21 0 0.320 0.285 0.320 - - 0 0 - 0.320 0.285 0.320 - - 0 - 0.00%
2014-02-20 0 0.320 0.295 0.340 - - 0 0 - 0.320 0.295 0.340 - - 0 - 0.00%
2014-02-19 0 0.320 0.300 0.335 0.280 0.320 120,000 36,800 0.3067 0.320 0.300 0.335 0.280 0.320 120,000 0.3067 0.00%
2014-02-18 0 0.320 0.280 0.320 0.320 0.320 40,000 12,800 0.3200 0.320 0.280 0.320 0.320 0.320 40,000 0.3200 14.29%
2014-02-17 0 0.280 0.270 0.320 0.275 0.280 32,000 8,940 0.2794 0.280 0.270 0.320 0.275 0.280 32,000 0.2794 0.00%
2014-02-14 0 0.280 0.255 0.310 - - 0 0 - 0.280 0.255 0.310 - - 0 - 0.00%
2014-02-13 0 0.280 0.265 0.300 - - 764 179 0.2343 0.280 0.265 0.300 - - 764 0.2343 0.00%
2014-02-12 0 0.280 0.270 0.300 - - 0 0 - 0.280 0.270 0.300 - - 0 - 0.00%
2014-02-11 0 0.280 0.275 0.290 0.270 0.295 44,000 12,120 0.2755 0.280 0.275 0.290 0.270 0.295 44,000 0.2755 -6.67%
2014-02-10 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - -1.64%
2014-02-07 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2014-02-06 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - -1.61%
2014-02-05 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2014-02-04 0 0.310 0.275 0.310 - - 0 0 - 0.310 0.275 0.310 - - 0 - 0.00%
2014-01-30 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2014-01-29 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2014-01-28 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2014-01-27 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2014-01-24 0 0.310 0.280 0.315 0.275 0.310 52,000 15,860 0.3050 0.310 0.280 0.315 0.275 0.310 52,000 0.3050 3.33%
2014-01-23 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2014-01-22 0 0.300 0.280 0.315 - - 1,200 312 0.2600 0.300 0.280 0.315 - - 1,200 0.2600 0.00%
2014-01-21 0 0.300 0.275 0.320 - - 0 0 - 0.300 0.275 0.320 - - 0 - 0.00%
2014-01-20 0 0.300 0.275 0.325 - - 0 0 - 0.300 0.275 0.325 - - 0 - 0.00%
2014-01-17 0 0.300 0.280 0.315 - - 0 0 - 0.300 0.280 0.315 - - 0 - 0.00%
2014-01-16 0 0.300 0.255 0.310 0.300 0.300 100,000 30,000 0.3000 0.300 0.255 0.310 0.300 0.300 100,000 0.3000 7.14%
2014-01-15 0 0.280 0.260 0.305 - - 0 0 - 0.280 0.260 0.305 - - 0 - 0.00%
2014-01-14 0 0.280 0.260 0.305 - - 0 0 - 0.280 0.260 0.305 - - 0 - 0.00%
2014-01-13 0 0.280 0.255 0.305 - - 0 0 - 0.280 0.255 0.305 - - 0 - 0.00%
2014-01-10 0 0.280 0.280 0.295 - - 0 0 - 0.280 0.280 0.295 - - 0 - 0.00%
2014-01-09 0 0.280 0.270 0.300 0.280 0.280 68,000 19,040 0.2800 0.280 0.270 0.300 0.280 0.280 68,000 0.2800 -6.67%
2014-01-08 0 0.300 0.285 0.310 - - 0 0 - 0.300 0.285 0.310 - - 0 - 0.00%
2014-01-07 0 0.300 0.275 0.310 - - 0 0 - 0.300 0.275 0.310 - - 0 - 0.00%
2014-01-06 0 0.300 0.275 0.310 - - 0 0 - 0.300 0.275 0.310 - - 0 - 0.00%
2014-01-03 0 0.300 0.285 0.310 0.300 0.300 36,000 10,800 0.3000 0.300 0.285 0.310 0.300 0.300 36,000 0.3000 -3.23%
2014-01-02 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2013-12-31 0 0.310 0.280 0.310 0.290 0.310 10,800 3,128 0.2896 0.310 0.280 0.310 0.290 0.310 10,800 0.2896 0.00%
2013-12-30 0 0.310 0.285 0.310 - - 0 0 - 0.310 0.285 0.310 - - 0 - 0.00%
2013-12-27 0 0.310 0.285 0.310 0.310 0.310 12,000 3,720 0.3100 0.310 0.285 0.310 0.310 0.310 12,000 0.3100 0.00%
2013-12-24 0 0.310 0.285 0.325 - - 0 0 - 0.310 0.285 0.325 - - 0 - 0.00%
2013-12-23 0 0.310 0.280 0.315 - - 0 0 - 0.310 0.280 0.315 - - 0 - 0.00%
2013-12-20 0 0.310 0.295 0.330 0.310 0.310 100,000 31,000 0.3100 0.310 0.295 0.330 0.310 0.310 100,000 0.3100 -1.59%
2013-12-19 0 0.315 0.290 0.330 - - 0 0 - 0.315 0.290 0.330 - - 0 - 0.00%
2013-12-18 0 0.315 0.275 0.330 - - 0 0 - 0.315 0.275 0.330 - - 0 - 0.00%
2013-12-17 0 0.315 0.285 0.320 - - 0 0 - 0.315 0.285 0.320 - - 0 - 0.00%
2013-12-16 0 0.315 0.275 0.330 - - 0 0 - 0.315 0.275 0.330 - - 0 - 0.00%
2013-12-13 0 0.315 0.285 0.315 - - 0 0 - 0.315 0.285 0.315 - - 0 - 0.00%
2013-12-12 0 0.315 0.285 0.315 - - 0 0 - 0.315 0.285 0.315 - - 0 - -1.56%
2013-12-11 0 0.320 0.285 0.320 0.305 0.320 52,000 15,960 0.3069 0.320 0.285 0.320 0.305 0.320 52,000 0.3069 3.23%
2013-12-10 0 0.310 0.310 0.340 - - 0 0 - 0.310 0.310 0.340 - - 0 - 0.00%
2013-12-09 0 0.310 0.310 0.340 0.310 0.315 84,000 26,060 0.3102 0.310 0.310 0.340 0.310 0.315 84,000 0.3102 -12.68%
2013-12-06 0 0.355 0.295 0.355 0.300 0.355 132,000 43,880 0.3324 0.355 0.295 0.355 0.300 0.355 132,000 0.3324 10.94%
2013-12-05 0 0.320 0.300 0.350 - - 0 0 - 0.320 0.300 0.350 - - 0 - 0.00%
2013-12-04 0 0.320 0.320 0.350 0.320 0.320 68,000 21,760 0.3200 0.320 0.320 0.350 0.320 0.320 68,000 0.3200 0.00%
2013-12-03 0 0.320 0.300 0.350 - - 0 0 - 0.320 0.300 0.350 - - 0 - 0.00%
2013-12-02 0 0.320 0.300 0.330 0.320 0.320 100,000 32,000 0.3200 0.320 0.300 0.330 0.320 0.320 100,000 0.3200 0.00%
2013-11-29 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2013-11-28 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - -1.54%
2013-11-27 0 0.325 0.300 0.325 0.295 0.325 16,000 4,860 0.3038 0.325 0.300 0.325 0.295 0.325 16,000 0.3038 0.00%
2013-11-26 0 0.325 0.295 0.330 0.285 0.325 32,400 10,346 0.3193 0.325 0.295 0.330 0.285 0.325 32,400 0.3193 3.17%
2013-11-25 0 0.315 0.300 0.330 - - 0 0 - 0.315 0.300 0.330 - - 0 - 0.00%
2013-11-22 0 0.315 0.295 0.335 - - 0 0 - 0.315 0.295 0.335 - - 0 - 0.00%
2013-11-21 0 0.315 0.285 0.325 - - 0 0 - 0.315 0.285 0.325 - - 0 - 0.00%
2013-11-20 0 0.315 0.300 0.330 - - 0 0 - 0.315 0.300 0.330 - - 0 - 0.00%
2013-11-19 0 0.315 0.295 0.330 - - 0 0 - 0.315 0.295 0.330 - - 0 - 0.00%
2013-11-18 0 0.315 0.295 0.335 0.295 0.320 264,000 83,120 0.3148 0.315 0.295 0.335 0.295 0.320 264,000 0.3148 -1.56%
2013-11-15 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2013-11-14 0 0.320 0.295 0.340 - - 0 0 - 0.320 0.295 0.340 - - 0 - 0.00%
2013-11-13 0 0.320 0.295 0.345 0.280 0.320 196,000 58,580 0.2989 0.320 0.295 0.345 0.280 0.320 196,000 0.2989 0.00%
2013-11-12 0 0.320 0.285 0.355 - - 0 0 - 0.320 0.285 0.355 - - 0 - 0.00%
2013-11-11 0 0.320 0.300 0.355 - - 0 0 - 0.320 0.300 0.355 - - 0 - 0.00%
2013-11-08 0 0.320 0.300 0.340 - - 0 0 - 0.320 0.300 0.340 - - 0 - 0.00%
2013-11-07 0 0.320 0.305 0.350 - - 0 0 - 0.320 0.305 0.350 - - 0 - 0.00%
2013-11-06 0 0.320 0.305 0.345 0.320 0.340 232,000 75,420 0.3251 0.320 0.305 0.345 0.320 0.340 232,000 0.3251 -5.88%
2013-11-05 0 0.340 0.315 0.350 0.320 0.340 104,000 33,680 0.3238 0.340 0.315 0.350 0.320 0.340 104,000 0.3238 3.03%
2013-11-04 0 0.330 0.320 0.360 0.305 0.330 38,800 11,898 0.3066 0.330 0.320 0.360 0.305 0.330 38,800 0.3066 3.13%
2013-11-01 0 0.320 0.320 0.355 - - 0 0 - 0.320 0.320 0.355 - - 0 - 0.00%
2013-10-31 0 0.320 0.320 0.350 0.320 0.350 400,000 131,000 0.3275 0.320 0.320 0.350 0.320 0.350 400,000 0.3275 -5.88%
2013-10-30 0 0.340 0.310 0.345 0.330 0.340 80,000 26,800 0.3350 0.340 0.310 0.345 0.330 0.340 80,000 0.3350 -1.45%
2013-10-29 0 0.345 0.310 0.355 - - 0 0 - 0.345 0.310 0.355 - - 0 - 0.00%
2013-10-28 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - 0.00%
2013-10-25 0 0.345 0.310 0.345 0.345 0.345 20,000 6,900 0.3450 0.345 0.310 0.345 0.345 0.345 20,000 0.3450 1.47%
2013-10-24 0 0.340 0.310 0.340 0.340 0.340 20,000 6,800 0.3400 0.340 0.310 0.340 0.340 0.340 20,000 0.3400 -1.45%
2013-10-23 0 0.345 0.315 0.345 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2013-10-22 0 0.345 0.310 0.350 0.320 0.345 220,000 71,400 0.3245 0.345 0.310 0.350 0.320 0.345 220,000 0.3245 1.47%
2013-10-21 0 0.340 0.320 0.340 0.280 0.340 31,354,000 10,033,120 0.3200 0.340 0.320 0.340 0.280 0.340 31,354,000 0.3200 6.25%
2013-10-18 0 0.320 0.285 0.350 - - 0 0 - 0.320 0.285 0.350 - - 0 - 0.00%
2013-10-17 0 0.320 0.290 0.350 - - 0 0 - 0.320 0.290 0.350 - - 0 - 0.00%
2013-10-16 0 0.320 0.290 0.350 - - 0 0 - 0.320 0.290 0.350 - - 0 - 0.00%
2013-10-15 0 0.320 0.310 0.360 - - 0 0 - 0.320 0.310 0.360 - - 0 - 0.00%
2013-10-11 0 0.320 0.320 0.350 0.320 0.320 60,000 19,200 0.3200 0.320 0.320 0.350 0.320 0.320 60,000 0.3200 -4.48%
2013-10-10 0 0.335 0.335 0.355 0.320 0.350 79,200 26,688 0.3370 0.335 0.335 0.355 0.320 0.350 79,200 0.3370 -4.29%
2013-10-09 0 0.350 0.320 0.360 0.320 0.350 124,000 39,800 0.3210 0.350 0.320 0.360 0.320 0.350 124,000 0.3210 2.94%
2013-10-08 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - -1.45%
2013-10-07 0 0.345 0.305 0.350 0.325 0.345 28,000 9,460 0.3379 0.345 0.305 0.350 0.325 0.345 28,000 0.3379 13.11%
2013-10-04 0 0.305 0.280 0.340 - - 0 0 - 0.305 0.280 0.340 - - 0 - 0.00%
2013-10-03 0 0.305 0.285 0.335 - - 0 0 - 0.305 0.285 0.335 - - 0 - 0.00%
2013-10-02 0 0.305 0.305 0.345 0.305 0.310 580,000 177,000 0.3052 0.305 0.305 0.345 0.305 0.310 580,000 0.3052 -4.69%
2013-09-30 0 0.320 0.305 0.345 - - 0 0 - 0.320 0.305 0.345 - - 0 - 0.00%
2013-09-27 0 0.320 0.315 0.345 0.320 0.345 28,532 9,696 0.3398 0.320 0.315 0.345 0.320 0.345 28,532 0.3398 -8.57%
2013-09-26 0 0.350 0.325 0.350 0.345 0.350 28,000 9,680 0.3457 0.350 0.325 0.350 0.345 0.350 28,000 0.3457 7.69%
2013-09-25 0 0.325 0.315 0.350 0.325 0.325 16,000 5,200 0.3250 0.325 0.315 0.350 0.325 0.325 16,000 0.3250 -5.80%
2013-09-24 0 0.345 0.320 0.360 - - 0 0 - 0.345 0.320 0.360 - - 0 - 0.00%
2013-09-23 0 0.345 0.320 0.360 - - 0 0 - 0.345 0.320 0.360 - - 0 - 0.00%
2013-09-19 0 0.345 0.315 0.345 0.345 0.345 24,000 8,280 0.3450 0.345 0.315 0.345 0.345 0.345 24,000 0.3450 1.47%
2013-09-18 0 0.340 0.315 0.350 0.320 0.340 174,000 56,820 0.3266 0.340 0.315 0.350 0.320 0.340 174,000 0.3266 -2.86%
2013-09-17 0 0.350 0.310 0.360 - - 0 0 - 0.350 0.310 0.360 - - 0 - 0.00%
2013-09-16 0 0.350 0.330 0.360 - - 0 0 - 0.350 0.330 0.360 - - 0 - 0.00%
2013-09-13 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - -2.78%
2013-09-12 0 0.360 0.320 0.360 - - 0 0 - 0.360 0.320 0.360 - - 0 - 0.00%
2013-09-11 0 0.360 0.325 0.370 - - 0 0 - 0.360 0.325 0.370 - - 0 - 0.00%
2013-09-10 0 0.360 0.330 0.360 0.395 0.395 4,000 1,580 0.3950 0.360 0.330 0.360 0.395 0.395 4,000 0.3950 0.00%
2013-09-09 0 0.360 0.315 0.360 - - 0 0 - 0.360 0.315 0.360 - - 0 - 0.00%
2013-09-06 0 0.360 0.315 0.360 - - 0 0 - 0.360 0.315 0.360 - - 0 - -1.37%
2013-09-05 0 0.365 0.315 0.365 - - 0 0 - 0.365 0.315 0.365 - - 0 - 0.00%
2013-09-04 0 0.365 0.330 0.365 - - 0 0 - 0.365 0.330 0.365 - - 0 - -2.67%
2013-09-03 0 0.375 0.335 0.375 0.330 0.380 152,000 50,880 0.3347 0.375 0.335 0.375 0.330 0.380 152,000 0.3347 10.29%
2013-09-02 0 0.340 0.335 0.380 0.340 0.355 252,000 86,900 0.3448 0.340 0.335 0.380 0.340 0.355 252,000 0.3448 -5.56%
2013-08-30 0 0.360 0.360 0.400 0.335 0.440 400,666 153,506 0.3831 0.360 0.360 0.400 0.335 0.440 400,666 0.3831 -2.70%
2013-08-29 0 0.370 0.335 0.400 - - 0 0 - 0.370 0.335 0.400 - - 0 - 0.00%
2013-08-28 0 0.370 0.315 0.395 - - 0 0 - 0.370 0.315 0.395 - - 0 - 0.00%
2013-08-27 0 0.370 0.340 0.395 - - 0 0 - 0.370 0.340 0.395 - - 0 - 0.00%
2013-08-26 0 0.370 0.335 0.380 - - 0 0 - 0.370 0.335 0.380 - - 0 - 0.00%
2013-08-23 0 0.370 0.335 0.370 0.330 0.370 260,000 88,400 0.3400 0.370 0.335 0.370 0.330 0.370 260,000 0.3400 -5.13%
2013-08-22 0 0.390 0.340 0.390 - - 1,066 330 0.3096 0.390 0.340 0.390 - - 1,066 0.3096 0.00%
2013-08-21 0 0.390 0.325 0.395 0.330 0.450 55,428 19,894 0.3589 0.390 0.325 0.395 0.330 0.450 55,428 0.3589 14.71%
2013-08-20 0 0.340 0.330 0.340 0.305 0.340 170,666 53,366 0.3127 0.340 0.330 0.340 0.305 0.340 170,666 0.3127 -2.86%
2013-08-19 0 0.350 0.315 0.400 - - 0 0 - 0.350 0.315 0.400 - - 0 - 0.00%
2013-08-16 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2013-08-15 0 0.350 0.320 0.350 0.300 0.355 208,000 63,700 0.3063 0.350 0.320 0.350 0.300 0.355 208,000 0.3063 -1.41%
2013-08-13 0 0.355 0.305 0.355 - - 0 0 - 0.355 0.305 0.355 - - 0 - -2.74%
2013-08-12 0 0.365 0.305 0.365 - - 0 0 - 0.365 0.305 0.365 - - 0 - -1.35%
2013-08-09 0 0.370 0.300 0.370 0.375 0.375 24,000 9,000 0.3750 0.370 0.300 0.370 0.375 0.375 24,000 0.3750 5.71%
2013-08-08 0 0.350 0.290 0.350 - - 0 0 - 0.350 0.290 0.350 - - 0 - 0.00%
2013-08-07 0 0.350 0.285 0.350 - - 0 0 - 0.350 0.285 0.350 - - 0 - 0.00%
2013-08-06 0 0.350 0.300 0.355 - - 0 0 - 0.350 0.300 0.355 - - 0 - 0.00%
2013-08-05 0 0.350 0.295 0.350 - - 0 0 - 0.350 0.295 0.350 - - 0 - 0.00%
2013-08-02 0 0.350 0.300 0.355 0.350 0.350 100,000 35,000 0.3500 0.350 0.300 0.355 0.350 0.350 100,000 0.3500 0.00%
2013-08-01 0 0.350 0.290 0.350 0.330 0.360 404,000 143,520 0.3552 0.350 0.290 0.350 0.330 0.360 404,000 0.3552 12.90%
2013-07-31 0 0.310 0.275 0.330 - - 0 0 - 0.310 0.275 0.330 - - 0 - 0.00%
2013-07-30 0 0.310 0.280 0.330 - - 0 0 - 0.310 0.280 0.330 - - 0 - 0.00%
2013-07-29 0 0.310 0.275 0.325 0.310 0.310 32,000 9,920 0.3100 0.310 0.275 0.325 0.310 0.310 32,000 0.3100 0.00%
2013-07-26 0 0.310 0.270 0.330 - - 0 0 - 0.310 0.270 0.330 - - 0 - 0.00%
2013-07-25 0 0.310 0.285 0.310 0.280 0.310 140,000 40,400 0.2886 0.310 0.285 0.310 0.280 0.310 140,000 0.2886 -3.12%
2013-07-24 0 0.320 0.280 0.330 - - 0 0 - 0.320 0.280 0.330 - - 0 - 0.00%
2013-07-23 0 0.320 0.320 0.330 0.260 0.320 84,000 24,080 0.2867 0.320 0.320 0.330 0.260 0.320 84,000 0.2867 10.34%
2013-07-22 0 0.290 0.270 0.320 - - 0 0 - 0.290 0.270 0.320 - - 0 - 0.00%
2013-07-19 0 0.290 0.270 0.290 0.290 0.290 16,000 4,640 0.2900 0.290 0.270 0.290 0.290 0.290 16,000 0.2900 0.00%
2013-07-18 0 0.290 0.255 0.310 - - 0 0 - 0.290 0.255 0.310 - - 0 - 0.00%
2013-07-17 0 0.290 0.270 0.310 - - 0 0 - 0.290 0.270 0.310 - - 0 - 0.00%
2013-07-16 0 0.290 0.290 0.300 0.280 0.280 480,000 134,400 0.2800 0.290 0.290 0.300 0.280 0.280 480,000 0.2800 3.57%
2013-07-15 0 0.280 0.275 0.320 0.280 0.280 480,000 134,400 0.2800 0.280 0.275 0.320 0.280 0.280 480,000 0.2800 -6.67%
2013-07-12 0 0.300 0.275 0.310 - - 0 0 - 0.300 0.275 0.310 - - 0 - 0.00%
2013-07-11 0 0.300 0.285 0.320 - - 0 0 - 0.300 0.285 0.320 - - 0 - 0.00%
2013-07-10 0 0.300 0.300 0.310 0.300 0.310 104,000 31,280 0.3008 0.300 0.300 0.310 0.300 0.310 104,000 0.3008 -3.23%
2013-07-09 0 0.310 0.285 0.320 - - 0 0 - 0.310 0.285 0.320 - - 0 - 0.00%
2013-07-08 0 0.310 0.275 0.310 - - 0 0 - 0.310 0.275 0.310 - - 0 - 0.00%
2013-07-05 0 0.310 0.280 0.320 - - 0 0 - 0.310 0.280 0.320 - - 0 - 0.00%
2013-07-04 0 0.310 0.270 0.320 0.310 0.310 60,000 18,600 0.3100 0.310 0.270 0.320 0.310 0.310 60,000 0.3100 6.90%
2013-07-03 0 0.290 0.290 0.300 0.290 0.300 256,800 75,584 0.2943 0.290 0.290 0.300 0.290 0.300 256,800 0.2943 0.00%
2013-07-02 0 0.290 0.270 0.290 0.300 0.300 60,000 18,000 0.3000 0.290 0.270 0.290 0.300 0.300 60,000 0.3000 -3.33%
2013-06-28 0 0.300 0.270 0.320 0.300 0.300 100,000 30,000 0.3000 0.300 0.270 0.320 0.300 0.300 100,000 0.3000 5.26%
2013-06-27 0 0.285 0.265 0.320 - - 0 0 - 0.285 0.265 0.320 - - 0 - 0.00%
2013-06-26 0 0.285 0.265 0.320 - - 0 0 - 0.285 0.265 0.320 - - 0 - 0.00%
2013-06-25 0 0.285 0.260 0.320 0.260 0.285 1,316,000 344,960 0.2621 0.285 0.260 0.320 0.260 0.285 1,316,000 0.2621 0.00%
2013-06-24 0 0.285 0.265 0.300 - - 0 0 - 0.285 0.265 0.300 - - 0 - 0.00%
2013-06-21 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - -5.00%
2013-06-20 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2013-06-19 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - -4.76%
2013-06-18 0 0.315 0.280 0.325 - - 0 0 - 0.315 0.280 0.325 - - 0 - 0.00%
2013-06-17 0 0.315 0.265 0.320 - - 0 0 - 0.315 0.265 0.320 - - 0 - 0.00%
2013-06-14 0 0.315 0.270 0.315 0.320 0.320 4,000 1,280 0.3200 0.315 0.270 0.315 0.320 0.320 4,000 0.3200 5.00%
2013-06-13 0 0.300 0.300 0.330 0.260 0.300 84,000 22,000 0.2619 0.300 0.300 0.330 0.260 0.300 84,000 0.2619 11.11%
2013-06-11 0 0.270 0.250 0.280 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2013-06-10 0 0.270 0.250 0.280 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2013-06-07 0 0.270 0.250 0.280 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2013-06-06 0 0.270 0.250 0.280 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2013-06-05 0 0.270 0.250 0.280 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2013-06-04 0 0.270 0.250 0.280 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2013-06-03 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2013-05-31 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2013-05-30 0 0.270 0.255 0.280 0.250 0.270 640,000 165,120 0.2580 0.270 0.255 0.280 0.250 0.270 640,000 0.2580 -6.90%
2013-05-29 0 0.290 0.255 0.330 - - 0 0 - 0.290 0.255 0.330 - - 0 - 0.00%
2013-05-28 0 0.290 0.255 0.300 0.290 0.290 140,000 40,600 0.2900 0.290 0.255 0.300 0.290 0.290 140,000 0.2900 1.75%
2013-05-27 0 0.285 0.275 0.290 0.285 0.285 100,000 28,500 0.2850 0.285 0.275 0.290 0.285 0.285 100,000 0.2850 1.79%
2013-05-24 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - 0.00%
2013-05-23 0 0.280 0.242 0.280 0.275 0.280 28,000 7,800 0.2786 0.280 0.242 0.280 0.275 0.280 28,000 0.2786 3.70%
2013-05-22 0 0.270 0.250 0.290 - - 0 0 - 0.270 0.250 0.290 - - 0 - 0.00%
2013-05-21 0 0.270 0.240 0.285 - - 0 0 - 0.270 0.240 0.285 - - 0 - 0.00%
2013-05-20 0 0.270 0.250 0.285 - - 0 0 - 0.270 0.250 0.285 - - 0 - 0.00%
2013-05-16 0 0.270 0.250 0.290 - - 0 0 - 0.270 0.250 0.290 - - 0 - 0.00%
2013-05-15 0 0.270 0.250 0.295 - - 0 0 - 0.270 0.250 0.295 - - 0 - 0.00%
2013-05-14 0 0.270 0.250 0.285 - - 0 0 - 0.270 0.250 0.285 - - 0 - 0.00%
2013-05-13 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2013-05-10 0 0.270 0.270 0.290 0.250 0.270 128,000 32,540 0.2542 0.270 0.270 0.290 0.250 0.270 128,000 0.2542 8.00%
2013-05-09 0 0.250 0.250 0.260 0.250 0.250 120,000 30,000 0.2500 0.250 0.250 0.260 0.250 0.250 120,000 0.2500 -7.41%
2013-05-08 0 0.270 0.250 0.295 - - 0 0 - 0.270 0.250 0.295 - - 0 - 0.00%
2013-05-07 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2013-05-06 0 0.270 0.255 0.295 - - 0 0 - 0.270 0.255 0.295 - - 0 - 0.00%
2013-05-03 0 0.270 0.250 0.295 - - 0 0 - 0.270 0.250 0.295 - - 0 - 0.00%
2013-05-02 0 0.270 0.270 0.295 - - 0 0 - 0.270 0.270 0.295 - - 0 - 0.00%
2013-04-30 0 0.270 0.250 0.295 - - 0 0 - 0.270 0.250 0.295 - - 0 - 0.00%
2013-04-29 0 0.270 0.250 0.300 - - 0 0 - 0.270 0.250 0.300 - - 0 - 0.00%
2013-04-26 0 0.270 0.260 0.300 - - 0 0 - 0.270 0.260 0.300 - - 0 - 0.00%
2013-04-25 0 0.270 0.250 0.300 - - 0 0 - 0.270 0.250 0.300 - - 0 - 0.00%
2013-04-24 0 0.270 0.250 0.300 - - 0 0 - 0.270 0.250 0.300 - - 0 - 0.00%
2013-04-23 0 0.270 0.250 0.300 - - 0 0 - 0.270 0.250 0.300 - - 0 - 0.00%
2013-04-22 0 0.270 0.255 0.310 - - 0 0 - 0.270 0.255 0.310 - - 0 - 0.00%
2013-04-19 0 0.270 0.255 0.295 - - 0 0 - 0.270 0.255 0.295 - - 0 - 0.00%
2013-04-18 0 0.270 0.255 0.295 - - 0 0 - 0.270 0.255 0.295 - - 0 - 0.00%
2013-04-17 0 0.270 0.260 0.290 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2013-04-16 0 0.270 0.260 0.290 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2013-04-15 0 0.270 0.241 0.290 - - 0 0 - 0.270 0.241 0.290 - - 0 - 0.00%
2013-04-12 0 0.270 0.260 0.290 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2013-04-11 0 0.270 0.265 0.280 - - 0 0 - 0.270 0.265 0.280 - - 0 - 0.00%
2013-04-10 0 0.270 0.260 0.300 - - 0 0 - 0.270 0.260 0.300 - - 0 - 0.00%
2013-04-09 0 0.270 0.265 0.270 0.270 0.280 140,000 38,400 0.2743 0.270 0.265 0.270 0.270 0.280 140,000 0.2743 -6.90%
2013-04-08 0 0.290 0.260 0.290 0.290 0.290 8,000 2,320 0.2900 0.290 0.260 0.290 0.290 0.290 8,000 0.2900 9.43%
2013-04-05 0 0.265 0.241 0.300 - - 0 0 - 0.265 0.241 0.300 - - 0 - 0.00%
2013-04-03 0 0.265 0.243 0.330 - - 0 0 - 0.265 0.243 0.330 - - 0 - 0.00%
2013-04-02 0 0.265 0.265 0.300 - - 0 0 - 0.265 0.265 0.300 - - 0 - 1.92%
2013-03-28 0 0.260 0.260 0.300 0.260 0.295 32,000 9,080 0.2838 0.260 0.260 0.300 0.260 0.295 32,000 0.2838 -3.70%
2013-03-27 0 0.270 0.270 0.285 0.270 0.270 968,000 261,360 0.2700 0.270 0.270 0.285 0.270 0.270 968,000 0.2700 0.00%
2013-03-26 0 0.270 0.265 0.295 - - 0 0 - 0.270 0.265 0.295 - - 0 - 0.00%
2013-03-25 0 0.270 0.265 0.270 - - 0 0 - 0.270 0.265 0.270 - - 0 - 0.00%
2013-03-22 0 0.270 0.260 0.295 - - 0 0 - 0.270 0.260 0.295 - - 0 - 0.00%
2013-03-21 0 0.270 0.255 0.295 - - 0 0 - 0.270 0.255 0.295 - - 0 - 0.00%
2013-03-20 0 0.270 0.270 0.295 0.270 0.270 500,000 135,000 0.2700 0.270 0.270 0.295 0.270 0.270 500,000 0.2700 0.00%
2013-03-19 0 0.270 0.270 0.295 0.270 0.270 168,000 45,360 0.2700 0.270 0.270 0.295 0.270 0.270 168,000 0.2700 0.00%
2013-03-18 0 0.270 0.270 0.295 0.270 0.270 996,000 268,920 0.2700 0.270 0.270 0.295 0.270 0.270 996,000 0.2700 0.00%
2013-03-15 0 0.270 0.270 0.320 - - 0 0 - 0.270 0.270 0.320 - - 0 - 0.00%
2013-03-14 0 0.270 0.270 0.290 0.270 0.270 988,000 266,760 0.2700 0.270 0.270 0.290 0.270 0.270 988,000 0.2700 -1.82%
2013-03-13 0 0.275 0.250 0.280 - - 0 0 - 0.275 0.250 0.280 - - 0 - 0.00%
2013-03-12 0 0.275 0.250 0.280 - - 0 0 - 0.275 0.250 0.280 - - 0 - 0.00%
2013-03-11 0 0.275 0.250 0.280 - - 0 0 - 0.275 0.250 0.280 - - 0 - 0.00%
2013-03-08 0 0.275 0.260 0.280 - - 0 0 - 0.275 0.260 0.280 - - 0 - 0.00%
2013-03-07 0 0.275 0.265 0.280 - - 2,664 666 0.2500 0.275 0.265 0.280 - - 2,664 0.2500 0.00%
2013-03-06 0 0.275 0.255 0.280 - - 0 0 - 0.275 0.255 0.280 - - 0 - 0.00%
2013-03-05 0 0.275 0.260 0.280 0.275 0.275 88,000 24,200 0.2750 0.275 0.260 0.280 0.275 0.275 88,000 0.2750 -1.79%
2013-03-04 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - -1.75%
2013-03-01 0 0.285 0.265 0.285 0.285 0.285 112,000 30,300 0.2705 0.285 0.265 0.285 0.285 0.285 112,000 0.2705 9.62%
2013-02-28 0 0.260 0.250 0.290 - - 0 0 - 0.260 0.250 0.290 - - 0 - 0.00%
2013-02-27 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2013-02-26 0 0.260 0.260 0.290 0.250 0.260 612,000 159,040 0.2599 0.260 0.260 0.290 0.250 0.260 612,000 0.2599 -11.86%
2013-02-25 0 0.295 0.260 0.300 - - 0 0 - 0.295 0.260 0.300 - - 0 - 0.00%
2013-02-22 0 0.295 0.260 0.300 - - 0 0 - 0.295 0.260 0.300 - - 0 - 0.00%
2013-02-21 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2013-02-20 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2013-02-19 0 0.295 0.280 0.295 0.280 0.295 1,120,000 321,800 0.2873 0.295 0.280 0.295 0.280 0.295 1,120,000 0.2873 5.36%
2013-02-18 0 0.280 0.280 0.290 0.280 0.280 48,000 13,440 0.2800 0.280 0.280 0.290 0.280 0.280 48,000 0.2800 0.00%
2013-02-15 0 0.280 0.260 0.290 - - 0 0 - 0.280 0.260 0.290 - - 0 - 0.00%
2013-02-14 0 0.280 0.265 0.290 - - 0 0 - 0.280 0.265 0.290 - - 0 - 0.00%
2013-02-08 0 0.280 0.260 0.290 - - 0 0 - 0.280 0.260 0.290 - - 0 - 0.00%
2013-02-07 0 0.280 0.260 0.280 0.285 0.285 460,000 131,100 0.2850 0.280 0.260 0.280 0.285 0.285 460,000 0.2850 -1.75%
2013-02-06 0 0.285 0.250 0.285 - - 0 0 - 0.285 0.250 0.285 - - 0 - 0.00%
2013-02-05 0 0.285 0.270 0.285 0.275 0.285 1,008,000 287,000 0.2847 0.285 0.270 0.285 0.275 0.285 1,008,000 0.2847 7.55%
2013-02-04 0 0.265 0.250 0.275 - - 0 0 - 0.265 0.250 0.275 - - 0 - 0.00%
2013-02-01 0 0.265 0.255 0.265 0.265 0.265 360,000 95,400 0.2650 0.265 0.255 0.265 0.265 0.265 360,000 0.2650 1.92%
2013-01-31 0 0.260 0.250 0.280 - - 0 0 - 0.260 0.250 0.280 - - 0 - 0.00%
2013-01-30 0 0.260 0.250 0.280 - - 0 0 - 0.260 0.250 0.280 - - 0 - 0.00%
2013-01-29 0 0.260 0.260 0.280 - - 60,000 15,600 0.2600 0.260 0.260 0.280 - - 60,000 0.2600 0.00%
2013-01-28 0 0.260 0.255 0.280 - - 0 0 - 0.260 0.255 0.280 - - 0 - 0.00%
2013-01-25 0 0.260 0.250 0.275 - - 0 0 - 0.260 0.250 0.275 - - 0 - 0.00%
2013-01-24 0 0.260 0.241 0.275 - - 0 0 - 0.260 0.241 0.275 - - 0 - 0.00%
2013-01-23 0 0.260 0.241 0.275 - - 0 0 - 0.260 0.241 0.275 - - 0 - 0.00%
2013-01-22 0 0.260 0.250 0.275 0.240 0.260 56,000 13,760 0.2457 0.260 0.250 0.275 0.240 0.260 56,000 0.2457 0.00%
2013-01-21 0 0.260 0.241 0.270 0.260 0.260 40,000 10,400 0.2600 0.260 0.241 0.270 0.260 0.260 40,000 0.2600 0.00%
2013-01-18 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2013-01-17 0 0.260 0.243 0.260 - - 0 0 - 0.260 0.243 0.260 - - 0 - 0.00%
2013-01-16 0 0.260 0.241 0.270 - - 0 0 - 0.260 0.241 0.270 - - 0 - 0.00%
2013-01-15 0 0.260 0.241 0.265 - - 0 0 - 0.260 0.241 0.265 - - 0 - 0.00%
2013-01-14 0 0.260 0.241 0.260 - - 0 0 - 0.260 0.241 0.260 - - 0 - 0.00%
2013-01-11 0 0.260 0.246 0.270 - - 0 0 - 0.260 0.246 0.270 - - 0 - 0.00%
2013-01-10 0 0.260 0.241 0.280 - - 2,119 550 0.2596 0.260 0.241 0.280 - - 2,119 0.2596 0.00%
2013-01-09 0 0.260 0.250 0.275 0.240 0.260 208,000 52,920 0.2544 0.260 0.250 0.275 0.240 0.260 208,000 0.2544 5.69%
2013-01-08 0 0.246 0.233 0.246 - - 0 0 - 0.246 0.233 0.246 - - 0 - -1.60%
2013-01-07 0 0.250 0.241 0.250 - - 0 0 - 0.250 0.241 0.250 - - 0 - -1.96%
2013-01-04 0 0.255 0.250 0.260 0.255 0.255 13,332 3,379 0.2535 0.255 0.250 0.260 0.255 0.255 13,332 0.2535 -5.56%
2013-01-03 0 0.270 0.265 0.280 - - 0 0 - 0.270 0.265 0.280 - - 0 - 0.00%
2013-01-02 0 0.270 0.270 0.280 0.265 0.265 62,000 16,400 0.2645 0.270 0.270 0.280 0.265 0.265 62,000 0.2645 -8.47%
2012-12-31 0 0.295 0.255 0.295 0.250 0.295 218,400 62,464 0.2860 0.295 0.255 0.295 0.250 0.295 218,400 0.2860 3.51%
2012-12-28 0 0.285 0.285 0.295 0.275 0.280 112,000 31,280 0.2793 0.285 0.285 0.295 0.275 0.280 112,000 0.2793 3.64%
2012-12-27 0 0.275 0.250 0.275 0.250 0.285 132,000 34,740 0.2632 0.275 0.250 0.275 0.250 0.285 132,000 0.2632 -1.79%
2012-12-24 0 0.280 0.246 0.280 0.280 0.280 16,000 4,480 0.2800 0.280 0.246 0.280 0.280 0.280 16,000 0.2800 3.70%
2012-12-21 0 0.270 0.270 0.280 0.270 0.270 12,000 3,240 0.2700 0.270 0.270 0.280 0.270 0.270 12,000 0.2700 1.89%
2012-12-20 0 0.265 0.235 0.265 0.265 0.270 16,000 4,280 0.2675 0.265 0.235 0.265 0.265 0.270 16,000 0.2675 1.92%
2012-12-19 0 0.260 0.228 0.260 0.255 0.260 72,000 18,400 0.2556 0.260 0.228 0.260 0.255 0.260 72,000 0.2556 4.00%
2012-12-18 0 0.250 0.232 0.260 - - 0 0 - 0.250 0.232 0.260 - - 0 - 0.00%
2012-12-17 0 0.250 0.225 0.250 - - 0 0 - 0.250 0.225 0.250 - - 0 - 0.00%
2012-12-14 0 0.250 0.225 0.255 - - 0 0 - 0.250 0.225 0.255 - - 0 - 0.00%
2012-12-13 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2012-12-12 0 0.250 0.241 0.260 - - 0 0 - 0.250 0.241 0.260 - - 0 - 0.00%
2012-12-11 0 0.250 0.240 0.260 - - 0 0 - 0.250 0.240 0.260 - - 0 - 0.00%
2012-12-10 0 0.250 0.240 0.260 - - 0 0 - 0.250 0.240 0.260 - - 0 - 0.00%
2012-12-07 0 0.250 0.245 0.260 0.250 0.250 52,000 13,000 0.2500 0.250 0.245 0.260 0.250 0.250 52,000 0.2500 4.17%
2012-12-06 0 0.240 0.208 0.260 0.240 0.240 52,000 12,480 0.2400 0.240 0.208 0.260 0.240 0.240 52,000 0.2400 4.35%
2012-12-05 0 0.230 0.224 0.250 0.230 0.230 12,000 2,760 0.2300 0.230 0.224 0.250 0.230 0.230 12,000 0.2300 0.00%
2012-12-04 0 0.230 0.220 0.255 0.230 0.230 4,000 920 0.2300 0.230 0.220 0.255 0.230 0.230 4,000 0.2300 -4.17%
2012-12-03 0 0.240 0.216 0.240 - - 0 0 - 0.240 0.216 0.240 - - 0 - 0.00%
2012-11-30 0 0.240 0.216 0.240 - - 0 0 - 0.240 0.216 0.240 - - 0 - 0.00%
2012-11-29 0 0.240 0.216 0.240 - - 0 0 - 0.240 0.216 0.240 - - 0 - 0.00%
2012-11-28 0 0.240 0.219 0.255 - - 0 0 - 0.240 0.219 0.255 - - 0 - 0.00%
2012-11-27 0 0.240 0.216 0.260 - - 0 0 - 0.240 0.216 0.260 - - 0 - 0.00%
2012-11-26 0 0.240 0.225 0.250 0.240 0.240 716,000 171,840 0.2400 0.240 0.225 0.250 0.240 0.240 716,000 0.2400 2.13%
2012-11-23 0 0.235 0.211 0.250 - - 0 0 - 0.235 0.211 0.250 - - 0 - 0.00%
2012-11-22 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2012-11-21 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2012-11-20 0 0.235 0.220 0.250 - - 0 0 - 0.235 0.220 0.250 - - 0 - 0.00%
2012-11-19 0 0.235 0.235 0.255 0.224 0.224 4,000 896 0.2240 0.235 0.235 0.255 0.224 0.224 4,000 0.2240 2.17%
2012-11-16 0 0.230 0.230 0.245 - - 0 0 - 0.230 0.230 0.245 - - 0 - 0.88%
2012-11-15 0 0.228 0.228 0.245 - - 4,000 920 0.2300 0.228 0.228 0.245 - - 4,000 0.2300 0.00%
2012-11-14 0 0.228 0.225 0.240 0.228 0.228 300,000 68,400 0.2280 0.228 0.225 0.240 0.228 0.228 300,000 0.2280 -5.79%
2012-11-13 0 0.242 0.230 0.260 - - 0 0 - 0.242 0.230 0.260 - - 0 - 0.00%
2012-11-12 0 0.242 0.242 0.265 - - 0 0 - 0.242 0.242 0.265 - - 0 - 0.83%
2012-11-09 0 0.240 0.240 0.270 0.240 0.240 96,000 23,040 0.2400 0.240 0.240 0.270 0.240 0.240 96,000 0.2400 0.00%
2012-11-08 0 0.240 0.240 0.255 0.240 0.250 480,000 115,420 0.2405 0.240 0.240 0.255 0.240 0.250 480,000 0.2405 0.00%
2012-11-07 0 0.240 0.237 0.250 0.240 0.240 176,000 42,240 0.2400 0.240 0.237 0.250 0.240 0.240 176,000 0.2400 -4.00%
2012-11-06 0 0.250 0.235 0.270 - - 0 0 - 0.250 0.235 0.270 - - 0 - 0.00%
2012-11-05 0 0.250 0.238 0.280 - - 0 0 - 0.250 0.238 0.280 - - 0 - 0.00%
2012-11-02 0 0.250 0.235 0.265 - - 3,518 798 0.2268 0.250 0.235 0.265 - - 3,518 0.2268 0.00%
2012-11-01 0 0.250 0.233 0.270 - - 0 0 - 0.250 0.233 0.270 - - 0 - 0.00%
2012-10-31 0 0.250 0.237 0.265 - - 0 0 - 0.250 0.237 0.265 - - 0 - 0.00%
2012-10-30 0 0.250 0.240 0.280 - - 0 0 - 0.250 0.240 0.280 - - 0 - 0.00%
2012-10-29 0 0.250 0.245 0.275 0.230 0.250 88,000 21,920 0.2491 0.250 0.245 0.275 0.230 0.250 88,000 0.2491 0.00%
2012-10-26 0 0.250 0.244 0.280 0.250 0.250 200,000 50,000 0.2500 0.250 0.244 0.280 0.250 0.250 200,000 0.2500 -3.85%
2012-10-25 0 0.260 0.245 0.280 - - 0 0 - 0.260 0.245 0.280 - - 0 - 0.00%
2012-10-24 0 0.260 0.241 0.270 0.260 0.260 300,000 78,000 0.2600 0.260 0.241 0.270 0.260 0.260 300,000 0.2600 1.96%
2012-10-22 0 0.255 0.238 0.255 - - 0 0 - 0.255 0.238 0.255 - - 0 - 0.00%
2012-10-19 0 0.255 0.242 0.255 - - 0 0 - 0.255 0.242 0.255 - - 0 - 0.00%
2012-10-18 0 0.255 0.241 0.255 0.241 0.255 296,000 72,216 0.2440 0.255 0.241 0.255 0.241 0.255 296,000 0.2440 -5.56%
2012-10-17 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2012-10-16 0 0.270 0.241 0.280 - - 0 0 - 0.270 0.241 0.280 - - 0 - 0.00%
2012-10-15 0 0.270 0.245 0.275 - - 0 0 - 0.270 0.245 0.275 - - 0 - 0.00%
2012-10-12 0 0.270 0.241 0.270 - - 0 0 - 0.270 0.241 0.270 - - 0 - 0.00%
2012-10-11 0 0.270 0.246 0.270 - - 0 0 - 0.270 0.246 0.270 - - 0 - -1.82%
2012-10-10 0 0.275 0.241 0.285 - - 0 0 - 0.275 0.241 0.285 - - 0 - 0.00%
2012-10-09 0 0.275 0.250 0.285 - - 0 0 - 0.275 0.250 0.285 - - 0 - 0.00%
2012-10-08 0 0.275 0.248 0.285 - - 0 0 - 0.275 0.248 0.285 - - 0 - 0.00%
2012-10-05 0 0.275 0.248 0.275 - - 0 0 - 0.275 0.248 0.275 - - 0 - 0.00%
2012-10-04 0 0.275 0.248 0.275 - - 0 0 - 0.275 0.248 0.275 - - 0 - -1.79%
2012-10-03 0 0.280 0.239 0.280 0.255 0.280 8,000 2,140 0.2675 0.280 0.239 0.280 0.255 0.280 8,000 0.2675 7.69%
2012-09-28 0 0.260 0.240 0.260 - - 840 189 0.2250 0.260 0.240 0.260 - - 840 0.2250 0.00%
2012-09-27 0 0.260 0.236 0.265 - - 0 0 - 0.260 0.236 0.265 - - 0 - 0.00%
2012-09-26 0 0.260 0.236 0.280 - - 0 0 - 0.260 0.236 0.280 - - 0 - 0.00%
2012-09-25 0 0.260 0.238 0.265 0.260 0.260 20,000 5,200 0.2600 0.260 0.238 0.265 0.260 0.260 20,000 0.2600 4.00%
2012-09-24 0 0.250 0.236 0.275 0.250 0.270 108,000 27,220 0.2520 0.250 0.236 0.275 0.250 0.270 108,000 0.2520 0.00%
2012-09-21 0 0.250 0.250 0.265 0.250 0.250 236,000 60,000 0.2542 0.250 0.250 0.265 0.250 0.250 236,000 0.2542 -10.71%
2012-09-20 0 0.280 0.255 0.310 0.280 0.280 8,000 2,240 0.2800 0.280 0.255 0.310 0.280 0.280 8,000 0.2800 -6.67%
2012-09-19 0 0.300 0.265 0.305 0.300 0.300 5,680 1,645 0.2896 0.300 0.265 0.305 0.300 0.300 5,680 0.2896 1.69%
2012-09-18 0 0.295 0.244 0.295 0.243 0.295 12,400 3,426 0.2763 0.295 0.244 0.295 0.243 0.295 12,400 0.2763 11.32%
2012-09-17 0 0.265 0.265 0.295 0.231 0.260 52,000 12,416 0.2388 0.265 0.265 0.295 0.231 0.260 52,000 0.2388 3.92%
2012-09-14 0 0.255 0.255 0.275 0.250 0.250 48,000 12,000 0.2500 0.255 0.255 0.275 0.250 0.250 48,000 0.2500 -5.56%
2012-09-13 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2012-09-12 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2012-09-11 0 0.270 0.250 0.280 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2012-09-10 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2012-09-07 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2012-09-06 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2012-09-05 0 0.270 0.260 0.270 0.270 0.270 16,000 4,320 0.2700 0.270 0.260 0.270 0.270 0.270 16,000 0.2700 3.85%
2012-09-04 0 0.260 0.250 0.270 0.260 0.260 20,000 5,200 0.2600 0.260 0.250 0.270 0.260 0.260 20,000 0.2600 0.00%
2012-09-03 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 1.96%
2012-08-31 0 0.255 0.255 0.280 0.250 0.270 104,000 26,340 0.2533 0.255 0.255 0.280 0.250 0.270 104,000 0.2533 -7.27%
2012-08-30 0 0.275 0.255 0.280 - - 0 0 - 0.275 0.255 0.280 - - 0 - 0.00%
2012-08-29 0 0.275 0.260 0.275 0.275 0.275 20,000 5,500 0.2750 0.275 0.260 0.275 0.275 0.275 20,000 0.2750 -1.79%
2012-08-28 0 0.280 0.250 0.290 - - 0 0 - 0.280 0.250 0.290 - - 0 - 0.00%
2012-08-27 0 0.280 0.260 0.280 0.280 0.280 8,000 2,240 0.2800 0.280 0.260 0.280 0.280 0.280 8,000 0.2800 -1.75%
2012-08-24 0 0.285 0.255 0.290 0.285 0.285 4,000 1,140 0.2850 0.285 0.255 0.290 0.285 0.285 4,000 0.2850 14.00%
2012-08-23 0 0.250 0.240 0.295 0.250 0.260 100,000 25,160 0.2516 0.250 0.240 0.295 0.250 0.260 100,000 0.2516 -15.25%
2012-08-22 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2012-08-21 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2012-08-20 0 0.295 0.270 0.300 - - 0 0 - 0.295 0.270 0.300 - - 0 - 0.00%
2012-08-17 0 0.295 0.270 0.300 - - 0 0 - 0.295 0.270 0.300 - - 0 - 0.00%
2012-08-16 0 0.295 0.270 0.295 0.270 0.300 140,000 41,100 0.2936 0.295 0.270 0.295 0.270 0.300 140,000 0.2936 -1.67%
2012-08-15 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2012-08-14 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2012-08-13 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2012-08-10 0 0.300 0.280 0.300 0.300 0.300 200,000 60,000 0.3000 0.300 0.280 0.300 0.300 0.300 200,000 0.3000 3.45%
2012-08-09 0 0.290 0.265 0.300 - - 0 0 - 0.290 0.265 0.300 - - 0 - 0.00%
2012-08-08 0 0.290 0.275 0.300 0.290 0.300 24,000 7,080 0.2950 0.290 0.275 0.300 0.290 0.300 24,000 0.2950 0.00%
2012-08-07 0 0.290 0.280 0.310 - - 0 0 - 0.290 0.280 0.310 - - 0 - 0.00%
2012-08-06 0 0.290 0.280 0.310 - - 0 0 - 0.290 0.280 0.310 - - 0 - 0.00%
2012-08-03 0 0.290 0.270 0.310 - - 0 0 - 0.290 0.270 0.310 - - 0 - 0.00%
2012-08-02 0 0.290 0.275 0.310 - - 0 0 - 0.290 0.275 0.310 - - 0 - 0.00%
2012-08-01 0 0.290 0.280 0.350 0.290 0.290 36,000 10,440 0.2900 0.290 0.280 0.350 0.290 0.290 36,000 0.2900 -3.33%
2012-07-31 0 0.300 0.260 0.355 0.290 0.300 4,016,000 1,204,720 0.3000 0.300 0.260 0.355 0.290 0.300 4,016,000 0.3000 3.45%
2012-07-30 0 0.290 0.265 0.340 - - 0 0 - 0.290 0.265 0.340 - - 0 - 0.00%
2012-07-27 0 0.290 0.265 0.290 0.290 0.290 5,332 1,479 0.2774 0.290 0.265 0.290 0.290 0.290 5,332 0.2774 0.00%
2012-07-26 0 0.290 0.255 0.300 - - 0 0 - 0.290 0.255 0.300 - - 0 - 0.00%
2012-07-25 0 0.290 0.270 0.290 0.285 0.290 28,000 8,020 0.2864 0.290 0.270 0.290 0.285 0.290 28,000 0.2864 0.00%
2012-07-24 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - 0.00%
2012-07-23 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2012-07-20 0 0.290 0.270 0.340 - - 0 0 - 0.290 0.270 0.340 - - 0 - 0.00%
2012-07-19 0 0.290 0.270 0.290 0.290 0.290 12,000 3,480 0.2900 0.290 0.270 0.290 0.290 0.290 12,000 0.2900 3.57%
2012-07-18 0 0.280 0.250 0.300 - - 0 0 - 0.280 0.250 0.300 - - 0 - 0.00%
2012-07-17 0 0.280 0.260 0.300 0.280 0.280 24,000 6,720 0.2800 0.280 0.260 0.300 0.280 0.280 24,000 0.2800 0.00%
2012-07-16 0 0.280 0.275 0.305 0.280 0.295 12,000 3,480 0.2900 0.280 0.275 0.305 0.280 0.295 12,000 0.2900 -1.75%
2012-07-13 0 0.285 0.260 0.290 0.250 0.285 80,000 21,280 0.2660 0.285 0.260 0.290 0.250 0.285 80,000 0.2660 1.79%
2012-07-12 0 0.280 0.270 0.300 - - 0 0 - 0.280 0.270 0.300 - - 0 - 0.00%
2012-07-11 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2012-07-10 0 0.280 0.255 0.280 0.280 0.280 36,000 10,080 0.2800 0.280 0.255 0.280 0.280 0.280 36,000 0.2800 0.00%
2012-07-09 0 0.280 0.260 0.320 - - 0 0 - 0.280 0.260 0.320 - - 0 - 0.00%
2012-07-06 0 0.280 0.280 0.300 0.270 0.270 1,332,000 359,640 0.2700 0.280 0.280 0.300 0.270 0.270 1,332,000 0.2700 -3.45%
2012-07-05 0 0.290 0.290 0.300 0.285 0.290 132,000 37,820 0.2865 0.290 0.290 0.300 0.285 0.290 132,000 0.2865 -3.33%
2012-07-04 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - -1.64%
2012-07-03 0 0.305 0.290 0.305 0.280 0.310 40,000 11,640 0.2910 0.305 0.290 0.305 0.280 0.310 40,000 0.2910 -6.15%
2012-06-29 0 0.325 0.270 0.325 0.310 0.325 88,000 27,880 0.3168 0.325 0.270 0.325 0.310 0.325 88,000 0.3168 4.84%
2012-06-28 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2012-06-27 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2012-06-26 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2012-06-25 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - -3.12%
2012-06-22 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - -3.03%
2012-06-21 0 0.330 0.260 0.330 - - 0 0 - 0.330 0.260 0.330 - - 0 - 0.00%
2012-06-20 0 0.330 0.265 0.330 - - 0 0 - 0.330 0.265 0.330 - - 0 - 0.00%
2012-06-19 0 0.330 0.270 0.330 0.270 0.330 24,000 6,760 0.2817 0.330 0.270 0.330 0.270 0.330 24,000 0.2817 4.76%
2012-06-18 0 0.315 0.265 0.320 0.315 0.315 4,000 1,260 0.3150 0.315 0.265 0.320 0.315 0.315 4,000 0.3150 8.62%
2012-06-15 0 0.290 0.280 0.290 0.270 0.290 164,000 44,880 0.2737 0.290 0.280 0.290 0.270 0.290 164,000 0.2737 -1.69%
2012-06-14 0 0.295 0.285 0.300 - - 0 0 - 0.295 0.285 0.300 - - 0 - 0.00%
2012-06-13 0 0.295 0.265 0.300 - - 0 0 - 0.295 0.265 0.300 - - 0 - 0.00%
2012-06-12 0 0.295 0.255 0.310 - - 0 0 - 0.295 0.255 0.310 - - 0 - 0.00%
2012-06-11 0 0.295 0.265 0.295 - - 0 0 - 0.295 0.265 0.295 - - 0 - 0.00%
2012-06-08 0 0.295 0.270 0.305 - - 220,000 66,000 0.3000 0.295 0.270 0.305 - - 220,000 0.3000 0.00%
2012-06-07 0 0.295 0.280 0.305 0.285 0.295 92,000 27,100 0.2946 0.295 0.280 0.305 0.285 0.295 92,000 0.2946 -1.67%
2012-06-06 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2012-06-05 0 0.300 0.280 0.300 0.300 0.300 20,000 6,000 0.3000 0.300 0.280 0.300 0.300 0.300 20,000 0.3000 0.00%
2012-06-04 0 0.300 0.270 0.310 - - 0 0 - 0.300 0.270 0.310 - - 0 - 0.00%
2012-06-01 0 0.300 0.270 0.310 - - 0 0 - 0.300 0.270 0.310 - - 0 - 0.00%
2012-05-31 0 0.300 0.270 0.300 0.295 0.300 28,000 8,320 0.2971 0.300 0.270 0.300 0.295 0.300 28,000 0.2971 1.69%
2012-05-30 0 0.295 0.260 0.295 0.250 0.295 52,000 14,480 0.2785 0.295 0.260 0.295 0.250 0.295 52,000 0.2785 5.36%
2012-05-29 0 0.280 0.255 0.280 0.280 0.280 32,000 8,960 0.2800 0.280 0.255 0.280 0.280 0.280 32,000 0.2800 0.00%
2012-05-28 0 0.280 0.265 0.300 - - 8,000 2,240 0.2800 0.280 0.265 0.300 - - 8,000 0.2800 0.00%
2012-05-25 0 0.280 0.275 0.300 0.280 0.300 20,000 5,840 0.2920 0.280 0.275 0.300 0.280 0.300 20,000 0.2920 -6.67%
2012-05-24 0 0.300 0.275 0.300 0.285 0.300 23,200 6,756 0.2912 0.300 0.275 0.300 0.285 0.300 23,200 0.2912 3.45%
2012-05-23 0 0.290 0.275 0.300 - - 0 0 - 0.290 0.275 0.300 - - 0 - 0.00%
2012-05-22 0 0.290 0.270 0.300 - - 0 0 - 0.290 0.270 0.300 - - 0 - 0.00%
2012-05-21 0 0.290 0.270 0.295 0.265 0.290 108,000 30,800 0.2852 0.290 0.270 0.295 0.265 0.290 108,000 0.2852 0.00%
2012-05-18 0 0.290 0.255 0.290 0.260 0.290 50,700 13,834 0.2729 0.290 0.255 0.290 0.260 0.290 50,700 0.2729 -1.69%
2012-05-17 0 0.295 0.260 0.300 - - 0 0 - 0.295 0.260 0.300 - - 0 - 0.00%
2012-05-16 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - -1.67%
2012-05-15 0 0.300 0.255 0.305 - - 0 0 - 0.300 0.255 0.305 - - 0 - 0.00%
2012-05-14 0 0.300 0.270 0.305 - - 0 0 - 0.300 0.270 0.305 - - 0 - 0.00%
2012-05-11 0 0.300 0.270 0.305 - - 0 0 - 0.300 0.270 0.305 - - 0 - 0.00%
2012-05-10 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2012-05-09 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2012-05-08 0 0.300 0.270 0.310 - - 0 0 - 0.300 0.270 0.310 - - 0 - 0.00%
2012-05-07 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2012-05-04 0 0.300 0.280 0.305 0.290 0.300 188,000 55,560 0.2955 0.300 0.280 0.305 0.290 0.300 188,000 0.2955 3.45%
2012-05-03 0 0.290 0.290 0.300 0.290 0.290 4,000 1,160 0.2900 0.290 0.290 0.300 0.290 0.290 4,000 0.2900 0.00%
2012-05-02 0 0.290 0.285 0.290 0.260 0.305 876,000 248,720 0.2839 0.290 0.285 0.290 0.260 0.305 876,000 0.2839 -12.12%
2012-04-30 0 0.330 0.300 0.340 0.320 0.330 40,000 13,000 0.3250 0.330 0.300 0.340 0.320 0.330 40,000 0.3250 3.13%
2012-04-27 0 0.320 0.305 0.325 0.280 0.320 140,000 40,720 0.2909 0.320 0.305 0.325 0.280 0.320 140,000 0.2909 4.92%
2012-04-26 0 0.305 0.280 0.330 - - 0 0 - 0.305 0.280 0.330 - - 0 - 0.00%
2012-04-25 0 0.305 0.290 0.330 - - 0 0 - 0.305 0.290 0.330 - - 0 - 0.00%
2012-04-24 0 0.305 0.280 0.305 0.315 0.315 4,000 1,260 0.3150 0.305 0.280 0.305 0.315 0.315 4,000 0.3150 1.67%
2012-04-23 0 0.300 0.280 0.315 0.300 0.300 40,000 12,000 0.3000 0.300 0.280 0.315 0.300 0.300 40,000 0.3000 -6.25%
2012-04-20 0 0.320 0.300 0.330 - - 0 0 - 0.320 0.300 0.330 - - 0 - 0.00%
2012-04-19 0 0.320 0.300 0.330 - - 0 0 - 0.320 0.300 0.330 - - 0 - 0.00%
2012-04-18 0 0.320 0.300 0.325 - - 0 0 - 0.320 0.300 0.325 - - 0 - 0.00%
2012-04-17 0 0.320 0.300 0.325 0.320 0.320 704,000 225,280 0.3200 0.320 0.300 0.325 0.320 0.320 704,000 0.3200 1.59%
2012-04-16 0 0.315 0.315 0.320 0.300 0.300 40,000 12,000 0.3000 0.315 0.315 0.320 0.300 0.300 40,000 0.3000 -1.56%
2012-04-13 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2012-04-12 0 0.320 0.300 0.320 0.320 0.320 92,000 29,440 0.3200 0.320 0.300 0.320 0.320 0.320 92,000 0.3200 -3.03%
2012-04-11 0 0.330 0.290 0.335 - - 0 0 - 0.330 0.290 0.335 - - 0 - 0.00%
2012-04-10 0 0.330 0.305 0.330 0.300 0.330 104,000 31,320 0.3012 0.330 0.305 0.330 0.300 0.330 104,000 0.3012 -1.49%
2012-04-05 0 0.335 0.305 0.340 - - 0 0 - 0.335 0.305 0.340 - - 0 - 0.00%
2012-04-03 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - -1.47%
2012-04-02 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2012-03-30 0 0.340 0.310 0.340 0.325 0.340 140,000 46,460 0.3319 0.340 0.310 0.340 0.325 0.340 140,000 0.3319 0.00%
2012-03-29 0 0.340 0.305 0.340 0.340 0.340 16,000 5,440 0.3400 0.340 0.305 0.340 0.340 0.340 16,000 0.3400 3.03%
2012-03-28 0 0.330 0.300 0.330 0.330 0.330 24,000 7,920 0.3300 0.330 0.300 0.330 0.330 0.330 24,000 0.3300 13.79%
2012-03-27 0 0.290 0.285 0.335 0.290 0.300 20,000 5,960 0.2980 0.290 0.285 0.335 0.290 0.300 20,000 0.2980 -13.43%
2012-03-26 0 0.335 0.280 0.335 - - 0 0 - 0.335 0.280 0.335 - - 0 - 0.00%
2012-03-23 0 0.335 0.305 0.335 - - 0 0 - 0.335 0.305 0.335 - - 0 - 0.00%
2012-03-22 0 0.335 0.300 0.335 0.340 0.340 40,000 13,600 0.3400 0.335 0.300 0.335 0.340 0.340 40,000 0.3400 -1.47%
2012-03-21 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2012-03-20 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2012-03-19 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2012-03-16 0 0.340 0.340 0.345 - - 0 0 - 0.340 0.340 0.345 - - 0 - 1.49%
2012-03-15 0 0.335 0.305 0.335 0.320 0.335 200,000 64,360 0.3218 0.335 0.305 0.335 0.320 0.335 200,000 0.3218 1.52%
2012-03-14 0 0.330 0.300 0.330 0.330 0.330 20,000 6,600 0.3300 0.330 0.300 0.330 0.330 0.330 20,000 0.3300 1.54%
2012-03-13 0 0.325 0.310 0.325 0.310 0.325 28,000 8,980 0.3207 0.325 0.310 0.325 0.310 0.325 28,000 0.3207 -4.41%
2012-03-12 0 0.340 0.310 0.345 - - 0 0 - 0.340 0.310 0.345 - - 0 - 0.00%
2012-03-09 0 0.340 0.305 0.345 - - 0 0 - 0.340 0.305 0.345 - - 0 - 0.00%
2012-03-08 0 0.340 0.305 0.340 0.340 0.340 8,000 2,720 0.3400 0.340 0.305 0.340 0.340 0.340 8,000 0.3400 4.62%
2012-03-07 0 0.325 0.310 0.325 0.325 0.325 60,000 19,500 0.3250 0.325 0.310 0.325 0.325 0.325 60,000 0.3250 0.00%
2012-03-06 0 0.325 0.325 0.335 0.325 0.340 632,000 214,780 0.3398 0.325 0.325 0.335 0.325 0.340 632,000 0.3398 -7.14%
2012-03-05 0 0.350 0.305 0.355 0.345 0.355 122,800 42,556 0.3465 0.350 0.305 0.355 0.345 0.355 122,800 0.3465 1.45%
2012-03-02 0 0.345 0.330 0.345 0.300 0.350 384,000 119,320 0.3107 0.345 0.330 0.345 0.300 0.350 384,000 0.3107 1.47%
2012-03-01 0 0.340 0.325 0.355 0.340 0.340 100,000 34,000 0.3400 0.340 0.325 0.355 0.340 0.340 100,000 0.3400 -5.56%
2012-02-29 0 0.360 0.340 0.360 0.360 0.360 452,904 163,018 0.3599 0.360 0.340 0.360 0.360 0.360 452,904 0.3599 0.00%
2012-02-28 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2012-02-27 0 0.360 0.325 0.360 0.325 0.360 182,132 62,599 0.3437 0.360 0.325 0.360 0.325 0.360 182,132 0.3437 0.00%
2012-02-24 0 0.360 0.330 0.360 0.350 0.360 408,000 145,520 0.3567 0.360 0.330 0.360 0.350 0.360 408,000 0.3567 0.00%
2012-02-23 0 0.360 0.315 0.360 0.310 0.365 385,880 138,945 0.3601 0.360 0.315 0.360 0.310 0.365 385,880 0.3601 -2.70%
2012-02-22 0 0.370 0.320 0.370 0.370 0.370 4,000 1,480 0.3700 0.370 0.320 0.370 0.370 0.370 4,000 0.3700 7.25%
2012-02-21 0 0.345 0.345 0.380 0.330 0.345 96,000 32,000 0.3333 0.345 0.345 0.380 0.330 0.345 96,000 0.3333 9.52%
2012-02-20 0 0.315 0.310 0.345 0.315 0.345 1,276,000 409,300 0.3208 0.315 0.310 0.345 0.315 0.345 1,276,000 0.3208 -3.08%
2012-02-17 0 0.325 0.300 0.350 0.300 0.350 324,000 101,700 0.3139 0.325 0.300 0.350 0.300 0.350 324,000 0.3139 -8.45%
2012-02-16 0 0.355 0.280 0.355 0.330 0.355 132,000 43,960 0.3330 0.355 0.280 0.355 0.330 0.355 132,000 0.3330 10.94%
2012-02-15 0 0.320 0.290 0.330 0.265 0.320 784,000 224,440 0.2863 0.320 0.290 0.330 0.265 0.320 784,000 0.2863 12.28%
2012-02-14 0 0.285 0.285 0.290 0.275 0.275 72,000 19,800 0.2750 0.285 0.285 0.290 0.275 0.275 72,000 0.2750 9.62%
2012-02-13 0 0.260 0.260 0.275 0.250 0.275 352,000 92,200 0.2619 0.260 0.260 0.275 0.250 0.275 352,000 0.2619 -10.34%
2012-02-10 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2012-02-09 0 0.290 0.265 0.290 0.290 0.290 40,000 11,600 0.2900 0.290 0.265 0.290 0.290 0.290 40,000 0.2900 0.00%
2012-02-08 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2012-02-07 0 0.290 0.260 0.290 0.290 0.290 140,000 40,600 0.2900 0.290 0.260 0.290 0.290 0.290 140,000 0.2900 0.00%
2012-02-06 0 0.290 0.275 0.290 0.275 0.300 16,000 4,700 0.2938 0.290 0.275 0.290 0.275 0.300 16,000 0.2938 5.45%
2012-02-03 0 0.275 0.275 0.290 0.275 0.275 130,800 35,914 0.2746 0.275 0.275 0.290 0.275 0.275 130,800 0.2746 -6.78%
2012-02-02 0 0.295 0.290 0.295 0.295 0.295 76,000 22,420 0.2950 0.295 0.290 0.295 0.295 0.295 76,000 0.2950 7.27%
2012-02-01 0 0.275 0.275 0.295 0.275 0.275 247,732 68,051 0.2747 0.275 0.275 0.295 0.275 0.275 247,732 0.2747 -6.78%
2012-01-31 0 0.295 0.285 0.300 0.260 0.300 686,666 197,239 0.2872 0.295 0.285 0.300 0.260 0.300 686,666 0.2872 5.36%
2012-01-30 0 0.280 0.280 0.290 0.250 0.290 149,200 41,848 0.2805 0.280 0.280 0.290 0.250 0.290 149,200 0.2805 -3.45%
2012-01-27 0 0.290 0.265 0.290 0.290 0.290 52,000 15,080 0.2900 0.290 0.265 0.290 0.290 0.290 52,000 0.2900 1.75%
2012-01-26 0 0.285 0.270 0.285 0.260 0.290 460,000 125,100 0.2720 0.285 0.270 0.285 0.260 0.290 460,000 0.2720 -5.00%
2012-01-20 0 0.300 0.250 0.305 0.300 0.305 608,000 183,400 0.3016 0.300 0.250 0.305 0.300 0.305 608,000 0.3016 -1.64%
2012-01-19 0 0.305 0.300 0.305 0.300 0.315 1,235,878 378,087 0.3059 0.305 0.300 0.305 0.300 0.315 1,235,878 0.3059 -8.96%
2012-01-18 0 0.335 0.315 0.335 0.300 0.340 332,000 102,640 0.3092 0.335 0.315 0.335 0.300 0.340 332,000 0.3092 -5.63%
2012-01-17 0 0.355 0.300 0.355 - - 0 0 - 0.355 0.300 0.355 - - 0 - 0.00%
2012-01-16 0 0.355 0.300 0.355 0.355 0.355 7,260,000 2,612,300 0.3598 0.355 0.300 0.355 0.355 0.355 7,260,000 0.3598 0.00%
2012-01-13 0 0.355 0.305 0.355 0.355 0.360 304,000 107,960 0.3551 0.355 0.305 0.355 0.355 0.360 304,000 0.3551 1.43%
2012-01-12 0 0.350 0.305 0.350 0.350 0.400 1,024,000 370,480 0.3618 0.350 0.305 0.350 0.350 0.400 1,024,000 0.3618 -2.78%
2012-01-11 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2012-01-06 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2012-01-05 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2012-01-04 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2012-01-03 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-12-22 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-12-21 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-12-20 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-12-19 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-12-15 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-12-14 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-12-13 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-12-12 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-12-06 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-11-16 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-11-15 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-11-14 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2011-11-11 0 0.360 0.350 0.360 0.360 0.360 5,332 1,812 0.3398 0.360 0.350 0.360 0.360 0.360 5,332 0.3398 2.86%
2011-11-10 0 0.350 0.330 0.350 0.310 0.355 1,440,000 508,600 0.3532 0.350 0.330 0.350 0.310 0.355 1,440,000 0.3532 -1.41%
2011-11-09 0 0.355 0.350 0.355 0.350 0.355 460,000 163,160 0.3547 0.355 0.350 0.355 0.350 0.355 460,000 0.3547 0.00%
2011-11-08 0 0.355 0.355 0.360 0.355 0.360 1,120,000 397,620 0.3550 0.355 0.355 0.360 0.355 0.360 1,120,000 0.3550 0.00%
2011-11-07 0 0.355 0.355 0.360 0.355 0.355 160,000 56,800 0.3550 0.355 0.355 0.360 0.355 0.355 160,000 0.3550 0.00%
2011-11-04 0 0.355 0.355 0.360 0.355 0.360 493,332 176,366 0.3575 0.355 0.355 0.360 0.355 0.360 493,332 0.3575 0.00%
2011-11-03 0 0.355 0.355 0.360 0.355 0.360 572,000 203,340 0.3555 0.355 0.355 0.360 0.355 0.360 572,000 0.3555 -1.39%
2011-11-02 0 0.360 0.355 0.360 0.355 0.360 3,132,240 1,112,140 0.3551 0.360 0.355 0.360 0.355 0.360 3,132,240 0.3551 0.00%
2011-11-01 0 0.360 0.355 0.360 0.355 0.360 5,456,000 1,937,580 0.3551 0.360 0.355 0.360 0.355 0.360 5,456,000 0.3551 1.41%
2011-10-31 0 0.355 0.355 0.360 0.355 0.355 1,388,000 492,740 0.3550 0.355 0.355 0.360 0.355 0.355 1,388,000 0.3550 0.00%
2011-10-28 0 0.355 0.355 0.360 0.355 0.355 1,542,666 547,593 0.3550 0.355 0.355 0.360 0.355 0.355 1,542,666 0.3550 0.00%
2011-10-27 0 0.355 0.355 0.360 0.355 0.360 3,476,342 1,234,216 0.3550 0.355 0.355 0.360 0.355 0.360 3,476,342 0.3550 0.00%
2011-10-26 0 0.355 0.355 0.360 0.355 0.355 508,758 180,515 0.3548 0.355 0.355 0.360 0.355 0.355 508,758 0.3548 0.00%
2011-10-25 0 0.355 0.355 0.360 0.355 0.360 1,991,700 707,560 0.3553 0.355 0.355 0.360 0.355 0.360 1,991,700 0.3553 0.00%
2011-10-24 0 0.355 0.355 0.360 0.355 0.360 22,917,314 8,140,836 0.3552 0.355 0.355 0.360 0.355 0.360 22,917,314 0.3552 0.00%
2011-10-21 0 0.355 0.355 0.360 0.355 0.355 1,796,000 637,580 0.3550 0.355 0.355 0.360 0.355 0.355 1,796,000 0.3550 0.00%
2011-10-20 0 0.355 0.355 0.360 0.355 0.360 964,946 342,636 0.3551 0.355 0.355 0.360 0.355 0.360 964,946 0.3551 0.00%
2011-10-19 0 0.355 0.355 0.360 0.355 0.355 2,534,664 899,765 0.3550 0.355 0.355 0.360 0.355 0.355 2,534,664 0.3550 0.00%
2011-10-18 0 0.355 0.355 0.360 0.355 0.360 25,463,520 9,040,556 0.3550 0.355 0.355 0.360 0.355 0.360 25,463,520 0.3550 -1.39%
2011-10-17 0 0.360 0.355 0.360 0.345 0.360 12,295,066 4,334,266 0.3525 0.360 0.355 0.360 0.345 0.360 12,295,066 0.3525 2.86%
2011-10-14 0 0.350 0.345 0.350 0.345 0.350 1,892,000 658,960 0.3483 0.350 0.345 0.350 0.345 0.350 1,892,000 0.3483 0.00%
2011-10-13 0 0.350 0.345 0.350 0.345 0.350 3,537,778 1,223,197 0.3458 0.350 0.345 0.350 0.345 0.350 3,537,778 0.3458 0.00%
2011-10-12 0 0.350 0.345 0.350 0.345 0.350 2,952,000 1,022,980 0.3465 0.350 0.345 0.350 0.345 0.350 2,952,000 0.3465 1.45%
2011-10-11 0 0.345 0.345 0.350 0.345 0.350 4,310,938 1,499,914 0.3479 0.345 0.345 0.350 0.345 0.350 4,310,938 0.3479 -1.43%
2011-10-10 0 0.350 0.350 0.355 0.345 0.350 25,230,666 8,787,266 0.3483 0.350 0.350 0.355 0.345 0.350 25,230,666 0.3483 0.00%
2011-10-07 0 0.350 0.350 0.355 0.345 0.355 8,891,198 3,111,228 0.3499 0.350 0.350 0.355 0.345 0.355 8,891,198 0.3499 0.00%
2011-10-06 0 0.350 0.350 0.355 0.345 0.360 19,928,730 6,982,340 0.3504 0.350 0.350 0.355 0.345 0.360 19,928,730 0.3504 -2.78%
2011-10-04 0 0.360 0.355 0.360 0.330 0.360 99,997,190 34,601,242 0.3460 0.360 0.355 0.360 0.330 0.360 99,997,190 0.3460 10.77%
2011-10-03 0 0.325 0.320 0.325 0.295 0.350 66,665,548 21,054,073 0.3158 0.325 0.320 0.325 0.295 0.350 66,665,548 0.3158 47.06%
2011-09-30 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2011-09-21 0 0.221 0.216 0.222 0.200 0.225 6,362,036 1,386,976 0.2180 0.221 0.216 0.222 0.200 0.225 6,362,036 0.2180 6.25%
2011-09-20 0 0.208 0.205 0.209 0.198 0.221 4,856,792 1,037,690 0.2137 0.208 0.205 0.209 0.198 0.221 4,856,792 0.2137 -4.15%
2011-09-19 0 0.217 0.215 0.217 0.204 0.225 6,509,054 1,388,565 0.2133 0.217 0.215 0.217 0.204 0.225 6,509,054 0.2133 1.88%
2011-09-16 0 0.213 0.210 0.213 0.189 0.218 11,917,172 2,404,451 0.2018 0.213 0.210 0.213 0.189 0.218 11,917,172 0.2018 12.11%
2011-09-15 0 0.190 0.189 0.191 0.184 0.191 9,820,666 1,844,439 0.1878 0.190 0.189 0.191 0.184 0.191 9,820,666 0.1878 3.26%
2011-09-14 0 0.184 0.184 0.185 0.178 0.195 15,728,000 2,876,652 0.1829 0.184 0.184 0.185 0.178 0.195 15,728,000 0.1829 3.37%
2011-09-12 0 0.178 0.178 0.179 0.172 0.178 590,666 103,101 0.1746 0.178 0.178 0.179 0.172 0.178 590,666 0.1746 2.30%
2011-09-09 0 0.174 0.174 0.175 - - 0 0 - 0.174 0.174 0.175 - - 0 - 1.16%
2011-09-08 0 0.172 0.171 0.179 0.172 0.177 1,396,000 243,120 0.1742 0.172 0.171 0.179 0.172 0.177 1,396,000 0.1742 -2.82%
2011-09-07 0 0.177 0.172 0.180 0.170 0.180 2,640,000 461,900 0.1750 0.177 0.172 0.180 0.170 0.180 2,640,000 0.1750 -1.12%
2011-09-06 0 0.179 0.177 0.179 0.176 0.179 2,296,000 405,488 0.1766 0.179 0.177 0.179 0.176 0.179 2,296,000 0.1766 2.29%
2011-09-05 0 0.175 0.175 0.179 0.174 0.180 4,146,926 740,825 0.1786 0.175 0.175 0.179 0.174 0.180 4,146,926 0.1786 -1.69%
2011-09-02 0 0.178 0.178 0.180 0.171 0.185 3,229,042 577,733 0.1789 0.178 0.178 0.180 0.171 0.185 3,229,042 0.1789 -1.66%
2011-09-01 0 0.181 0.181 0.184 0.180 0.195 6,833,254 1,283,415 0.1878 0.181 0.181 0.184 0.180 0.195 6,833,254 0.1878 4.62%
2011-08-31 0 0.173 0.173 0.174 0.149 0.180 11,586,706 1,866,193 0.1611 0.173 0.173 0.174 0.149 0.180 11,586,706 0.1611 16.89%
2011-08-30 0 0.148 0.147 0.149 0.142 0.148 7,040,000 1,012,704 0.1439 0.148 0.147 0.149 0.142 0.148 7,040,000 0.1439 0.00%
2011-08-29 0 0.148 0.148 0.149 0.131 0.140 9,784,000 1,310,716 0.1340 0.148 0.148 0.149 0.131 0.140 9,784,000 0.1340 -6.92%
2011-08-26 0 0.159 0.159 0.160 0.127 0.139 6,972,000 921,724 0.1322 0.159 0.159 0.160 0.127 0.139 6,972,000 0.1322 26.19%
2011-08-25 0 0.126 0.126 0.130 0.126 0.133 2,496,000 320,668 0.1285 0.126 0.126 0.130 0.126 0.133 2,496,000 0.1285 -3.08%
2011-08-24 0 0.130 0.128 0.130 0.125 0.130 752,000 95,068 0.1264 0.130 0.128 0.130 0.125 0.130 752,000 0.1264 5.69%
2011-08-23 0 0.123 0.123 0.124 0.118 0.120 416,000 49,120 0.1181 0.123 0.123 0.124 0.118 0.120 416,000 0.1181 -1.60%
2011-08-22 0 0.125 0.119 0.125 0.125 0.130 3,385,338 425,609 0.1257 0.125 0.119 0.125 0.125 0.130 3,385,338 0.1257 -3.10%
2011-08-19 0 0.129 0.129 0.130 0.114 0.120 2,540,000 304,560 0.1199 0.129 0.129 0.130 0.114 0.120 2,540,000 0.1199 0.00%
2011-08-18 0 0.129 0.129 0.130 0.123 0.128 2,192,000 275,700 0.1258 0.129 0.129 0.130 0.123 0.128 2,192,000 0.1258 0.00%
2011-08-17 0 0.129 0.129 0.130 0.127 0.129 1,035,520 132,446 0.1279 0.129 0.129 0.130 0.127 0.129 1,035,520 0.1279 0.00%
2011-08-16 0 0.129 0.129 0.130 0.127 0.130 2,612,000 337,608 0.1293 0.129 0.129 0.130 0.127 0.130 2,612,000 0.1293 1.57%
2011-08-15 0 0.127 0.127 0.128 0.120 0.128 238,800 30,268 0.1268 0.127 0.127 0.128 0.120 0.128 238,800 0.1268 0.79%
2011-08-12 0 0.126 0.115 0.127 - - 0 0 - 0.126 0.115 0.127 - - 0 - 0.00%
2011-08-11 0 0.126 0.126 0.127 0.117 0.120 546,700 65,209 0.1193 0.126 0.126 0.127 0.117 0.120 546,700 0.1193 -3.08%
2011-08-10 0 0.130 0.123 0.130 0.130 0.130 48,000 6,240 0.1300 0.130 0.123 0.130 0.130 0.130 48,000 0.1300 -2.99%
2011-08-09 0 0.134 0.134 0.135 0.121 0.124 2,400,000 294,584 0.1227 0.134 0.134 0.135 0.121 0.124 2,400,000 0.1227 3.88%
2011-08-08 0 0.129 0.129 0.130 0.113 0.120 448,000 53,544 0.1195 0.129 0.129 0.130 0.113 0.120 448,000 0.1195 -5.84%
2011-08-05 0 0.137 0.137 0.138 0.114 0.130 1,286,000 164,864 0.1282 0.137 0.137 0.138 0.114 0.130 1,286,000 0.1282 -1.44%
2011-08-04 0 0.139 0.139 0.140 0.128 0.130 632,000 81,896 0.1296 0.139 0.139 0.140 0.128 0.130 632,000 0.1296 4.51%
2011-08-03 0 0.133 0.133 0.134 0.125 0.130 148,000 18,680 0.1262 0.133 0.133 0.134 0.125 0.130 148,000 0.1262 3.91%
2011-08-02 0 0.128 0.128 0.129 0.127 0.129 844,000 107,644 0.1275 0.128 0.128 0.129 0.127 0.129 844,000 0.1275 -0.78%
2011-08-01 0 0.129 0.128 0.130 0.129 0.130 160,786 20,831 0.1296 0.129 0.128 0.130 0.129 0.130 160,786 0.1296 -7.19%
2011-07-29 0 0.139 0.139 0.140 0.130 0.130 292,000 37,960 0.1300 0.139 0.139 0.140 0.130 0.130 292,000 0.1300 2.96%
2011-07-28 0 0.135 0.130 0.135 0.130 0.137 3,109,672 409,628 0.1317 0.135 0.130 0.135 0.130 0.137 3,109,672 0.1317 3.85%
2011-07-27 0 0.130 0.124 0.130 0.130 0.130 256,000 33,280 0.1300 0.130 0.124 0.130 0.130 0.130 256,000 0.1300 0.00%
2011-07-26 0 0.130 0.127 0.130 0.129 0.130 540,000 69,608 0.1289 0.130 0.127 0.130 0.129 0.130 540,000 0.1289 0.00%
2011-07-25 0 0.130 0.123 0.130 0.123 0.130 2,256,000 282,792 0.1254 0.130 0.123 0.130 0.123 0.130 2,256,000 0.1254 4.00%
2011-07-22 0 0.125 0.121 0.125 0.121 0.132 432,000 56,604 0.1310 0.125 0.121 0.125 0.121 0.132 432,000 0.1310 1.63%
2011-07-21 0 0.123 0.123 0.132 0.123 0.134 784,000 100,216 0.1278 0.123 0.123 0.132 0.123 0.134 784,000 0.1278 -4.65%
2011-07-20 0 0.129 0.117 0.129 0.128 0.129 2,332,000 300,748 0.1290 0.129 0.117 0.129 0.128 0.129 2,332,000 0.1290 0.78%
2011-07-19 0 0.128 0.121 0.128 0.124 0.130 1,164,000 144,664 0.1243 0.128 0.121 0.128 0.124 0.130 1,164,000 0.1243 3.23%
2011-07-18 0 0.124 0.116 0.124 0.120 0.127 112,000 13,860 0.1238 0.124 0.116 0.124 0.120 0.127 112,000 0.1238 1.64%
2011-07-15 0 0.122 0.113 0.122 0.122 0.122 4,000 488 0.1220 0.122 0.113 0.122 0.122 0.122 4,000 0.1220 6.09%
2011-07-14 0 0.115 0.115 0.123 0.115 0.124 424,000 48,880 0.1153 0.115 0.115 0.123 0.115 0.124 424,000 0.1153 -8.00%
2011-07-13 0 0.125 0.115 0.126 0.111 0.129 152,000 17,712 0.1165 0.125 0.115 0.126 0.111 0.129 152,000 0.1165 0.00%
2011-07-12 0 0.125 0.120 0.125 0.118 0.137 123,538 15,831 0.1281 0.125 0.120 0.125 0.118 0.137 123,538 0.1281 5.93%
2011-07-11 0 0.118 0.118 0.125 0.115 0.134 1,436,000 172,092 0.1198 0.118 0.118 0.125 0.115 0.134 1,436,000 0.1198 -12.59%
2011-07-08 0 0.135 0.124 0.135 0.122 0.135 20,800 2,661 0.1279 0.135 0.124 0.135 0.122 0.135 20,800 0.1279 0.00%
2011-07-07 0 0.135 0.123 0.135 0.121 0.135 40,000 5,120 0.1280 0.135 0.123 0.135 0.121 0.135 40,000 0.1280 0.00%
2011-07-06 0 0.135 0.126 0.135 0.125 0.135 612,000 76,540 0.1251 0.135 0.126 0.135 0.125 0.135 612,000 0.1251 -2.88%
2011-07-05 0 0.139 0.122 0.139 0.131 0.144 1,928,000 260,276 0.1350 0.139 0.122 0.139 0.131 0.144 1,928,000 0.1350 6.11%
2011-07-04 0 0.131 0.125 0.133 0.120 0.134 1,814,448 227,065 0.1251 0.131 0.125 0.133 0.120 0.134 1,814,448 0.1251 11.97%
2011-06-30 0 0.117 0.113 0.119 0.112 0.117 672,000 76,412 0.1137 0.117 0.113 0.119 0.112 0.117 672,000 0.1137 1.74%
2011-06-29 0 0.115 0.114 0.117 0.110 0.115 3,176,440 355,172 0.1118 0.115 0.114 0.117 0.110 0.115 3,176,440 0.1118 -8.00%
2011-06-28 0 0.125 0.119 0.127 0.119 0.125 259,002 30,866 0.1192 0.125 0.119 0.127 0.119 0.125 259,002 0.1192 -3.10%
2011-06-27 0 0.129 0.120 0.129 0.120 0.129 517,600 62,528 0.1208 0.129 0.120 0.129 0.120 0.129 517,600 0.1208 0.00%
2011-06-24 0 0.129 0.121 0.129 0.129 0.129 240,000 30,960 0.1290 0.129 0.121 0.129 0.129 0.129 240,000 0.1290 9.32%
2011-06-23 0 0.118 0.118 0.125 0.118 0.125 1,016,120 126,816 0.1248 0.118 0.118 0.125 0.118 0.125 1,016,120 0.1248 0.00%
2011-06-22 0 0.118 0.118 0.123 0.118 0.125 2,008,000 247,048 0.1230 0.118 0.118 0.123 0.118 0.125 2,008,000 0.1230 -4.84%
2011-06-21 0 0.124 0.115 0.125 0.118 0.125 1,020,000 120,684 0.1183 0.124 0.115 0.125 0.118 0.125 1,020,000 0.1183 -0.80%
2011-06-20 0 0.125 0.121 0.133 0.120 0.133 1,180,000 143,448 0.1216 0.125 0.121 0.133 0.120 0.133 1,180,000 0.1216 -6.72%
2011-06-17 0 0.134 0.134 0.135 0.130 0.135 550,750 72,776 0.1321 0.134 0.134 0.135 0.130 0.135 550,750 0.1321 -0.74%
2011-06-16 0 0.135 0.131 0.135 0.134 0.139 960,000 131,480 0.1370 0.135 0.131 0.135 0.134 0.139 960,000 0.1370 -2.88%
2011-06-15 0 0.139 0.132 0.139 0.130 0.139 332,000 43,996 0.1325 0.139 0.132 0.139 0.130 0.139 332,000 0.1325 -2.80%
2011-06-14 0 0.143 0.143 0.144 0.140 0.140 1,612,000 225,680 0.1400 0.143 0.143 0.144 0.140 0.140 1,612,000 0.1400 2.14%
2011-06-13 0 0.140 0.135 0.140 0.135 0.147 380,000 54,100 0.1424 0.140 0.135 0.140 0.135 0.147 380,000 0.1424 0.00%
2011-06-10 0 0.140 0.128 0.140 0.140 0.140 912,000 127,680 0.1400 0.140 0.128 0.140 0.140 0.140 912,000 0.1400 0.00%
2011-06-09 0 0.140 0.136 0.140 0.140 0.141 1,068,000 149,588 0.1401 0.140 0.136 0.140 0.140 0.141 1,068,000 0.1401 -2.78%
2011-06-08 0 0.144 0.135 0.144 - - 0 0 - 0.144 0.135 0.144 - - 0 - -0.69%
2011-06-07 0 0.145 0.140 0.145 0.138 0.145 1,244,000 177,572 0.1427 0.145 0.140 0.145 0.138 0.145 1,244,000 0.1427 0.00%
2011-06-03 0 0.145 0.138 0.148 - - 0 0 - 0.145 0.138 0.148 - - 0 - 0.00%
2011-06-02 0 0.145 0.139 0.146 0.140 0.145 2,876,000 406,920 0.1415 0.145 0.139 0.146 0.140 0.145 2,876,000 0.1415 -1.36%
2011-06-01 0 0.147 0.140 0.147 0.140 0.147 56,000 7,888 0.1409 0.147 0.140 0.147 0.140 0.147 56,000 0.1409 1.38%
2011-05-31 0 0.145 0.145 0.147 0.141 0.145 304,000 43,680 0.1437 0.145 0.145 0.147 0.141 0.145 304,000 0.1437 2.84%
2011-05-30 0 0.141 0.141 0.145 0.135 0.145 5,140,000 728,064 0.1416 0.141 0.141 0.145 0.135 0.145 5,140,000 0.1416 -0.70%
2011-05-27 0 0.142 0.139 0.142 0.134 0.142 828,000 117,180 0.1415 0.142 0.139 0.142 0.134 0.142 828,000 0.1415 0.71%
2011-05-26 0 0.141 0.136 0.141 0.133 0.141 1,296,000 177,172 0.1367 0.141 0.136 0.141 0.133 0.141 1,296,000 0.1367 -2.76%
2011-05-25 0 0.145 0.138 0.145 0.145 0.145 120,000 17,400 0.1450 0.145 0.138 0.145 0.145 0.145 120,000 0.1450 0.00%
2011-05-24 0 0.145 0.145 0.148 0.142 0.145 320,000 46,040 0.1439 0.145 0.145 0.148 0.142 0.145 320,000 0.1439 1.40%
2011-05-23 0 0.143 0.140 0.143 0.140 0.145 3,223,398 459,738 0.1426 0.143 0.140 0.143 0.140 0.145 3,223,398 0.1426 -4.67%
2011-05-20 0 0.150 0.143 0.150 0.150 0.150 2,156,000 323,400 0.1500 0.150 0.143 0.150 0.150 0.150 2,156,000 0.1500 7.14%
2011-05-19 0 0.140 0.147 0.148 0.140 0.150 3,552,000 512,920 0.1444 0.140 0.147 0.148 0.140 0.150 3,552,000 0.1444 -6.67%
2011-05-18 0 0.150 0.146 0.151 0.145 0.150 348,000 50,956 0.1464 0.150 0.146 0.151 0.145 0.150 348,000 0.1464 0.00%
2011-05-17 0 0.150 0.148 0.150 0.145 0.155 5,380,534 804,758 0.1496 0.150 0.148 0.150 0.145 0.155 5,380,534 0.1496 4.17%
2011-05-16 0 0.144 0.148 0.149 0.141 0.145 4,073,200 585,781 0.1438 0.144 0.148 0.149 0.141 0.145 4,073,200 0.1438 0.00%
2011-05-13 0 0.144 0.142 0.146 0.140 0.145 2,033,968 289,302 0.1422 0.144 0.142 0.146 0.140 0.145 2,033,968 0.1422 0.70%
2011-05-12 0 0.143 0.138 0.143 0.134 0.144 768,000 108,412 0.1412 0.143 0.138 0.143 0.134 0.144 768,000 0.1412 0.70%
2011-05-11 0 0.142 0.142 0.143 0.138 0.144 1,356,000 190,404 0.1404 0.142 0.142 0.143 0.138 0.144 1,356,000 0.1404 -1.39%
2011-05-09 0 0.144 0.142 0.144 0.141 0.149 3,203,260 469,172 0.1465 0.144 0.142 0.144 0.141 0.149 3,203,260 0.1465 4.35%
2011-05-06 0 0.138 0.138 0.142 0.138 0.138 36,000 4,968 0.1380 0.138 0.138 0.142 0.138 0.138 36,000 0.1380 -2.82%
2011-05-05 0 0.142 0.143 0.144 0.123 0.142 760,000 101,044 0.1330 0.142 0.143 0.144 0.123 0.142 760,000 0.1330 2.16%
2011-05-04 0 0.139 0.139 0.142 0.139 0.150 3,172,000 459,880 0.1450 0.139 0.139 0.142 0.139 0.150 3,172,000 0.1450 -5.44%
2011-05-03 0 0.147 0.138 0.149 0.136 0.147 871,198 120,742 0.1386 0.147 0.138 0.149 0.136 0.147 871,198 0.1386 3.52%
2011-04-29 0 0.142 0.142 0.143 0.130 0.143 1,072,000 151,268 0.1411 0.142 0.142 0.143 0.130 0.143 1,072,000 0.1411 -2.07%
2011-04-28 0 0.145 0.145 0.146 0.142 0.149 2,736,000 398,676 0.1457 0.145 0.145 0.146 0.142 0.149 2,736,000 0.1457 -1.36%
2011-04-27 0 0.147 0.147 0.149 0.143 0.150 1,072,000 155,376 0.1449 0.147 0.147 0.149 0.143 0.150 1,072,000 0.1449 0.00%
2011-04-26 0 0.147 0.144 0.147 0.142 0.150 1,812,000 259,068 0.1430 0.147 0.144 0.147 0.142 0.150 1,812,000 0.1430 2.80%
2011-04-21 0 0.143 0.139 0.143 0.141 0.143 2,628,000 375,072 0.1427 0.143 0.139 0.143 0.141 0.143 2,628,000 0.1427 0.00%
2011-04-20 0 0.143 0.140 0.143 0.137 0.144 1,552,000 219,576 0.1415 0.143 0.140 0.143 0.137 0.144 1,552,000 0.1415 2.14%
2011-04-19 0 0.140 0.140 0.144 0.140 0.146 5,360,000 758,332 0.1415 0.140 0.140 0.144 0.140 0.146 5,360,000 0.1415 -4.11%
2011-04-18 0 0.146 0.146 0.147 0.144 0.155 5,852,000 866,968 0.1481 0.146 0.146 0.147 0.144 0.155 5,852,000 0.1481 -5.81%
2011-04-15 0 0.155 0.153 0.155 0.147 0.160 9,761,864 1,495,571 0.1532 0.155 0.153 0.155 0.147 0.160 9,761,864 0.1532 5.44%
2011-04-14 0 0.147 0.144 0.147 0.134 0.149 11,473,320 1,651,999 0.1440 0.147 0.144 0.147 0.134 0.149 11,473,320 0.1440 11.36%
2011-04-13 0 0.132 0.132 0.134 0.130 0.137 8,232,000 1,098,964 0.1335 0.132 0.132 0.134 0.130 0.137 8,232,000 0.1335 1.54%
2011-04-12 0 0.130 0.130 0.131 0.124 0.140 22,198,732 2,937,960 0.1323 0.130 0.130 0.131 0.124 0.140 22,198,732 0.1323 2.36%
2011-04-11 0 0.127 0.127 0.129 0.110 0.140 34,556,338 4,338,633 0.1256 0.127 0.127 0.129 0.110 0.140 34,556,338 0.1256 41.11%
2011-04-08 0 0.090 0.090 0.093 0.090 0.090 360,000 32,400 0.0900 0.090 0.090 0.093 0.090 0.090 360,000 0.0900 0.00%
2011-04-07 0 0.090 0.088 0.092 0.086 0.090 1,812,000 160,880 0.0888 0.090 0.088 0.092 0.086 0.090 1,812,000 0.0888 1.12%
2011-04-06 0 0.089 0.089 0.090 0.087 0.090 1,460,000 128,300 0.0879 0.089 0.089 0.090 0.087 0.090 1,460,000 0.0879 -6.32%
2011-04-04 0 0.095 0.095 0.097 0.091 0.093 72,000 6,648 0.0923 0.095 0.095 0.097 0.091 0.093 72,000 0.0923 4.40%
2011-04-01 0 0.091 0.091 0.093 0.091 0.096 1,872,000 171,172 0.0914 0.091 0.091 0.093 0.091 0.096 1,872,000 0.0914 0.00%
2011-03-31 0 0.091 0.092 0.094 0.089 0.090 370,666 33,189 0.0895 0.091 0.092 0.094 0.089 0.090 370,666 0.0895 -2.15%
2011-03-30 0 0.093 0.090 0.093 0.089 0.093 1,128,000 102,416 0.0908 0.093 0.090 0.093 0.089 0.093 1,128,000 0.0908 1.09%
2011-03-29 0 0.092 0.090 0.092 0.092 0.093 924,000 85,108 0.0921 0.092 0.090 0.092 0.092 0.093 924,000 0.0921 0.00%
2011-03-28 0 0.092 0.091 0.097 0.092 0.097 256,000 23,756 0.0928 0.092 0.091 0.097 0.092 0.097 256,000 0.0928 -2.13%
2011-03-25 0 0.094 0.092 0.094 0.090 0.094 1,188,000 109,044 0.0918 0.094 0.092 0.094 0.090 0.094 1,188,000 0.0918 3.30%
2011-03-24 0 0.091 0.090 0.092 0.091 0.092 476,000 43,624 0.0916 0.091 0.090 0.092 0.091 0.092 476,000 0.0916 -1.09%
2011-03-23 0 0.092 0.091 0.092 0.087 0.093 3,196,000 291,428 0.0912 0.092 0.091 0.092 0.087 0.093 3,196,000 0.0912 0.00%
2011-03-22 0 0.092 0.089 0.092 - - 0 0 - 0.092 0.089 0.092 - - 0 - 0.00%
2011-03-21 0 0.092 0.088 0.092 0.087 0.092 300,000 27,100 0.0903 0.092 0.088 0.092 0.087 0.092 300,000 0.0903 0.00%
2011-03-18 0 0.092 0.092 0.094 - - 0 0 - 0.092 0.092 0.094 - - 0 - 1.10%
2011-03-17 0 0.091 0.091 0.094 0.083 0.085 48,000 4,056 0.0845 0.091 0.091 0.094 0.083 0.085 48,000 0.0845 -2.15%
2011-03-16 0 0.093 0.088 0.095 - - 0 0 - 0.093 0.088 0.095 - - 0 - 0.00%
2011-03-15 0 0.093 0.087 0.093 0.088 0.093 1,584,000 143,012 0.0903 0.093 0.087 0.093 0.088 0.093 1,584,000 0.0903 0.00%
2011-03-14 0 0.093 0.087 0.093 0.086 0.094 148,000 13,848 0.0936 0.093 0.087 0.093 0.086 0.094 148,000 0.0936 1.09%
2011-03-11 0 0.092 0.092 0.094 0.089 0.094 1,760,000 160,880 0.0914 0.092 0.092 0.094 0.089 0.094 1,760,000 0.0914 -2.13%
2011-03-10 0 0.094 0.091 0.094 0.089 0.094 664,000 59,820 0.0901 0.094 0.091 0.094 0.089 0.094 664,000 0.0901 3.30%
2011-03-09 0 0.091 0.091 0.095 0.091 0.091 104,000 9,464 0.0910 0.091 0.091 0.095 0.091 0.091 104,000 0.0910 -5.21%
2011-03-08 0 0.096 0.091 0.096 0.094 0.096 204,000 19,380 0.0950 0.096 0.091 0.096 0.094 0.096 204,000 0.0950 3.23%
2011-03-07 0 0.093 0.093 0.094 0.088 0.100 1,244,000 116,772 0.0939 0.093 0.093 0.094 0.088 0.100 1,244,000 0.0939 -5.10%
2011-03-04 0 0.098 0.091 0.098 0.092 0.100 400,000 39,140 0.0979 0.098 0.091 0.098 0.092 0.100 400,000 0.0979 7.69%
2011-03-03 0 0.091 0.088 0.091 0.086 0.091 1,204,000 106,184 0.0882 0.091 0.088 0.091 0.086 0.091 1,204,000 0.0882 -3.19%
2011-03-02 0 0.094 0.089 0.094 0.086 0.096 2,936,000 260,352 0.0887 0.094 0.089 0.094 0.086 0.096 2,936,000 0.0887 4.44%
2011-03-01 0 0.090 0.089 0.091 0.090 0.100 1,644,000 147,888 0.0900 0.090 0.089 0.091 0.090 0.100 1,644,000 0.0900 -6.25%
2011-02-28 0 0.096 0.092 0.096 0.099 0.099 4,000 396 0.0990 0.096 0.092 0.096 0.099 0.099 4,000 0.0990 3.23%
2011-02-25 0 0.093 0.084 0.095 0.088 0.095 260,000 22,896 0.0881 0.093 0.084 0.095 0.088 0.095 260,000 0.0881 5.68%
2011-02-24 0 0.088 0.086 0.088 0.088 0.093 2,388,000 214,244 0.0897 0.088 0.086 0.088 0.088 0.093 2,388,000 0.0897 -5.38%
2011-02-23 0 0.093 0.093 0.094 0.093 0.100 2,920,000 285,312 0.0977 0.093 0.093 0.094 0.093 0.100 2,920,000 0.0977 -6.06%
2011-02-22 0 0.099 0.099 0.101 0.094 0.102 15,099,042 1,479,318 0.0980 0.099 0.099 0.101 0.094 0.102 15,099,042 0.0980 4.21%
2011-02-21 0 0.095 0.092 0.095 0.090 0.099 3,824,634 363,458 0.0950 0.095 0.092 0.095 0.090 0.099 3,824,634 0.0950 3.26%
2011-02-18 0 0.092 0.088 0.092 0.078 0.093 12,037,491 1,046,000 0.0869 0.092 0.088 0.092 0.078 0.093 12,037,491 0.0869 19.48%
2011-02-17 0 0.077 0.077 0.082 0.076 0.080 1,296,000 100,364 0.0774 0.077 0.077 0.082 0.076 0.080 1,296,000 0.0774 -2.53%
2011-02-16 0 0.079 0.074 0.079 0.072 0.079 2,444,000 181,200 0.0741 0.079 0.074 0.079 0.072 0.079 2,444,000 0.0741 6.76%
2011-02-15 0 0.074 0.074 0.078 0.074 0.079 5,822,268 432,249 0.0742 0.074 0.074 0.078 0.074 0.079 5,822,268 0.0742 -5.13%
2011-02-14 0 0.078 0.077 0.080 0.073 0.078 808,000 62,984 0.0780 0.078 0.077 0.080 0.073 0.078 808,000 0.0780 -2.50%
2011-02-11 0 0.080 0.077 0.080 0.080 0.082 40,000 3,256 0.0814 0.080 0.077 0.080 0.080 0.082 40,000 0.0814 0.00%
2011-02-10 0 0.080 0.078 0.082 0.080 0.082 132,000 10,624 0.0805 0.080 0.078 0.082 0.080 0.082 132,000 0.0805 -2.44%
2011-02-09 0 0.082 0.080 0.082 0.080 0.082 1,912,000 153,000 0.0800 0.082 0.080 0.082 0.080 0.082 1,912,000 0.0800 0.00%
2011-02-08 0 0.082 0.078 0.083 0.080 0.085 1,688,000 139,080 0.0824 0.082 0.078 0.083 0.080 0.085 1,688,000 0.0824 1.23%
2011-02-07 0 0.081 0.079 0.081 0.081 0.081 16,000 1,296 0.0810 0.081 0.079 0.081 0.081 0.081 16,000 0.0810 0.00%
2011-02-02 0 0.081 0.080 0.081 0.080 0.095 484,000 39,820 0.0823 0.081 0.080 0.081 0.080 0.095 484,000 0.0823 2.53%
2011-02-01 0 0.079 0.077 0.085 0.079 0.081 1,660,000 132,200 0.0796 0.079 0.077 0.085 0.079 0.081 1,660,000 0.0796 -2.47%
2011-01-31 0 0.081 0.079 0.084 0.081 0.097 2,104,000 172,128 0.0818 0.081 0.079 0.084 0.081 0.097 2,104,000 0.0818 1.25%
2011-01-28 0 0.080 0.078 0.080 0.080 0.080 196,000 15,680 0.0800 0.080 0.078 0.080 0.080 0.080 196,000 0.0800 0.00%
2011-01-27 0 0.080 0.080 0.084 0.080 0.080 1,656,000 132,480 0.0800 0.080 0.080 0.084 0.080 0.080 1,656,000 0.0800 -1.23%
2011-01-26 0 0.081 0.076 0.083 - - 0 0 - 0.081 0.076 0.083 - - 0 - 0.00%
2011-01-25 0 0.081 0.076 0.083 - - 0 0 - 0.081 0.076 0.083 - - 0 - 0.00%
2011-01-24 0 0.081 0.077 0.081 0.076 0.088 1,168,000 92,452 0.0792 0.081 0.077 0.081 0.076 0.088 1,168,000 0.0792 -5.81%
2011-01-21 0 0.086 0.078 0.086 0.082 0.086 1,608,000 133,488 0.0830 0.086 0.078 0.086 0.082 0.086 1,608,000 0.0830 3.61%
2011-01-20 0 0.083 0.079 0.083 0.080 0.083 2,780,000 225,640 0.0812 0.083 0.079 0.083 0.080 0.083 2,780,000 0.0812 7.79%
2011-01-19 0 0.077 0.075 0.077 0.073 0.077 1,048,000 77,116 0.0736 0.077 0.075 0.077 0.073 0.077 1,048,000 0.0736 2.67%
2011-01-18 0 0.075 0.077 0.078 0.075 0.080 496,000 37,984 0.0766 0.075 0.077 0.078 0.075 0.080 496,000 0.0766 -6.25%
2011-01-17 0 0.080 0.079 0.082 0.080 0.080 1,556,000 124,480 0.0800 0.080 0.079 0.082 0.080 0.080 1,556,000 0.0800 -2.44%
2011-01-14 0 0.082 0.082 0.084 0.081 0.082 644,000 52,768 0.0819 0.082 0.082 0.084 0.081 0.082 644,000 0.0819 0.00%
2011-01-13 0 0.082 0.082 0.083 0.080 0.080 100,000 8,000 0.0800 0.082 0.082 0.083 0.080 0.080 100,000 0.0800 0.00%
2011-01-12 0 0.082 0.080 0.082 0.083 0.083 4,000 332 0.0830 0.082 0.080 0.082 0.083 0.083 4,000 0.0830 0.00%
2011-01-11 0 0.082 0.079 0.082 0.079 0.083 208,000 16,652 0.0801 0.082 0.079 0.082 0.079 0.083 208,000 0.0801 -2.38%
2011-01-10 0 0.084 0.079 0.084 0.079 0.084 1,524,000 120,496 0.0791 0.084 0.079 0.084 0.079 0.084 1,524,000 0.0791 6.33%
2011-01-07 0 0.079 0.078 0.079 0.077 0.081 1,430,000 112,946 0.0790 0.079 0.078 0.079 0.077 0.081 1,430,000 0.0790 -2.47%
2011-01-06 0 0.081 0.079 0.081 0.080 0.083 1,436,000 117,636 0.0819 0.081 0.079 0.081 0.080 0.083 1,436,000 0.0819 -1.22%
2011-01-05 0 0.082 0.078 0.084 - - 0 0 - 0.082 0.078 0.084 - - 0 - 0.00%
2011-01-04 0 0.082 0.080 0.082 0.082 0.084 652,000 54,000 0.0828 0.082 0.080 0.082 0.082 0.084 652,000 0.0828 0.00%
2011-01-03 0 0.082 0.080 0.082 0.084 0.084 4,000 336 0.0840 0.082 0.080 0.082 0.084 0.084 4,000 0.0840 1.23%
2010-12-31 0 0.081 0.077 0.081 0.081 0.084 84,000 6,816 0.0811 0.081 0.077 0.081 0.081 0.084 84,000 0.0811 5.19%
2010-12-30 0 0.077 0.077 0.079 0.076 0.080 1,635,000 127,054 0.0777 0.077 0.077 0.079 0.076 0.080 1,635,000 0.0777 -6.10%
2010-12-29 0 0.082 0.080 0.082 0.082 0.084 396,000 32,648 0.0824 0.082 0.080 0.082 0.082 0.084 396,000 0.0824 -2.38%
2010-12-28 0 0.084 0.076 0.084 0.084 0.084 4,000 336 0.0840 0.084 0.076 0.084 0.084 0.084 4,000 0.0840 1.20%
2010-12-24 0 0.083 0.077 0.083 0.084 0.084 4,000 336 0.0840 0.083 0.077 0.083 0.084 0.084 4,000 0.0840 2.47%
2010-12-23 0 0.081 0.077 0.081 0.083 0.083 4,000 332 0.0830 0.081 0.077 0.081 0.083 0.083 4,000 0.0830 1.25%
2010-12-22 0 0.080 0.079 0.082 0.079 0.085 1,420,000 113,024 0.0796 0.080 0.079 0.082 0.079 0.085 1,420,000 0.0796 1.27%
2010-12-21 0 0.079 0.076 0.079 0.076 0.083 4,068,000 328,276 0.0807 0.079 0.076 0.079 0.076 0.083 4,068,000 0.0807 -3.66%
2010-12-20 0 0.082 0.075 0.082 0.082 0.083 164,000 13,452 0.0820 0.082 0.075 0.082 0.082 0.083 164,000 0.0820 1.23%
2010-12-17 0 0.081 0.080 0.081 0.078 0.085 2,366,666 190,375 0.0804 0.081 0.080 0.081 0.078 0.085 2,366,666 0.0804 3.85%
2010-12-16 0 0.078 0.076 0.078 0.077 0.080 1,512,000 117,024 0.0774 0.078 0.076 0.078 0.077 0.080 1,512,000 0.0774 -3.70%
2010-12-15 0 0.081 0.077 0.081 0.077 0.085 20,000 1,600 0.0800 0.081 0.077 0.081 0.077 0.085 20,000 0.0800 -1.22%
2010-12-14 0 0.082 0.078 0.082 0.078 0.083 552,000 44,432 0.0805 0.082 0.078 0.082 0.078 0.083 552,000 0.0805 1.23%
2010-12-13 0 0.081 0.083 0.084 0.081 0.084 1,144,000 94,720 0.0828 0.081 0.083 0.084 0.081 0.084 1,144,000 0.0828 -2.41%
2010-12-10 0 0.083 0.079 0.083 0.083 0.083 104,000 8,632 0.0830 0.083 0.079 0.083 0.083 0.083 104,000 0.0830 -1.19%
2010-12-09 0 0.084 0.081 0.084 0.081 0.084 132,000 10,808 0.0819 0.084 0.081 0.084 0.081 0.084 132,000 0.0819 0.00%
2010-12-08 0 0.084 0.081 0.084 0.081 0.085 1,708,000 142,548 0.0835 0.084 0.081 0.084 0.081 0.085 1,708,000 0.0835 1.20%
2010-12-07 0 0.083 0.080 0.084 0.081 0.085 2,364,000 195,472 0.0827 0.083 0.080 0.084 0.081 0.085 2,364,000 0.0827 0.00%
2010-12-06 0 0.083 0.080 0.083 0.082 0.085 176,000 14,544 0.0826 0.083 0.080 0.083 0.082 0.085 176,000 0.0826 1.22%
2010-12-03 0 0.082 0.078 0.082 0.078 0.084 4,788,000 388,500 0.0811 0.082 0.078 0.082 0.078 0.084 4,788,000 0.0811 2.50%
2010-12-02 0 0.080 0.079 0.080 0.078 0.087 3,780,000 303,256 0.0802 0.080 0.079 0.080 0.078 0.087 3,780,000 0.0802 -1.23%
2010-12-01 0 0.081 0.077 0.081 0.076 0.088 2,704,000 211,180 0.0781 0.081 0.077 0.081 0.076 0.088 2,704,000 0.0781 5.19%
2010-11-30 0 0.077 0.076 0.077 0.076 0.079 804,000 61,560 0.0766 0.077 0.076 0.077 0.076 0.079 804,000 0.0766 0.00%
2010-11-29 0 0.077 0.075 0.078 0.073 0.082 9,312,000 716,184 0.0769 0.077 0.075 0.078 0.073 0.082 9,312,000 0.0769 -8.33%
2010-11-26 0 0.084 0.083 0.084 0.080 0.088 3,772,000 312,208 0.0828 0.084 0.083 0.084 0.080 0.088 3,772,000 0.0828 -4.55%
2010-11-25 0 0.088 0.086 0.088 0.088 0.089 1,584,800 139,500 0.0880 0.088 0.086 0.088 0.088 0.089 1,584,800 0.0880 0.00%
2010-11-24 0 0.088 0.085 0.089 0.086 0.089 908,000 79,084 0.0871 0.088 0.085 0.089 0.086 0.089 908,000 0.0871 -1.12%
2010-11-23 0 0.089 0.086 0.089 0.085 0.092 1,640,000 144,464 0.0881 0.089 0.086 0.089 0.085 0.092 1,640,000 0.0881 -1.11%
2010-11-22 0 0.090 0.088 0.090 0.087 0.090 920,000 81,456 0.0885 0.090 0.088 0.090 0.087 0.090 920,000 0.0885 1.12%
2010-11-19 0 0.089 0.087 0.089 0.087 0.089 624,000 54,836 0.0879 0.089 0.087 0.089 0.087 0.089 624,000 0.0879 2.30%
2010-11-18 0 0.087 0.085 0.087 0.085 0.092 2,640,000 229,468 0.0869 0.087 0.085 0.087 0.085 0.092 2,640,000 0.0869 -1.14%
2010-11-17 0 0.088 0.087 0.088 0.088 0.095 848,000 74,796 0.0882 0.088 0.087 0.088 0.088 0.095 848,000 0.0882 -3.30%
2010-11-16 0 0.091 0.091 0.093 0.091 0.096 604,000 57,200 0.0947 0.091 0.091 0.093 0.091 0.096 604,000 0.0947 -2.15%
2010-11-15 0 0.093 0.093 0.097 0.088 0.100 6,218,532 569,416 0.0916 0.093 0.093 0.097 0.088 0.100 6,218,532 0.0916 -4.12%
2010-11-12 0 0.097 0.095 0.097 0.096 0.106 3,852,000 377,376 0.0980 0.097 0.095 0.097 0.096 0.106 3,852,000 0.0980 0.00%
2010-11-11 0 0.097 0.095 0.099 0.096 0.106 11,080,000 1,108,784 0.1001 0.097 0.095 0.099 0.096 0.106 11,080,000 0.1001 -8.49%
2010-11-10 0 0.106 0.105 0.106 0.106 0.114 1,516,000 160,732 0.1060 0.106 0.105 0.106 0.106 0.114 1,516,000 0.1060 0.95%
2010-11-09 0 0.105 0.105 0.106 0.101 0.106 64,000 6,560 0.1025 0.105 0.105 0.106 0.101 0.106 64,000 0.1025 -0.94%
2010-11-08 0 0.106 0.104 0.106 0.103 0.106 624,000 64,344 0.1031 0.106 0.104 0.106 0.103 0.106 624,000 0.1031 1.92%
2010-11-05 0 0.104 0.104 0.105 0.103 0.106 1,660,000 172,208 0.1037 0.104 0.104 0.105 0.103 0.106 1,660,000 0.1037 -1.89%
2010-11-04 0 0.106 0.103 0.106 0.103 0.106 472,000 49,492 0.1049 0.106 0.103 0.106 0.103 0.106 472,000 0.1049 0.00%
2010-11-03 0 0.106 0.105 0.106 0.105 0.108 2,744,000 290,856 0.1060 0.106 0.105 0.106 0.105 0.108 2,744,000 0.1060 3.92%
2010-11-02 0 0.102 0.102 0.106 0.102 0.103 648,000 66,196 0.1022 0.102 0.102 0.106 0.102 0.103 648,000 0.1022 -2.86%
2010-11-01 0 0.105 0.102 0.105 0.101 0.114 724,000 74,236 0.1025 0.105 0.102 0.105 0.101 0.114 724,000 0.1025 -0.94%
2010-10-29 0 0.106 0.103 0.106 0.108 0.109 8,000 868 0.1085 0.106 0.103 0.106 0.108 0.109 8,000 0.1085 2.91%
2010-10-28 0 0.103 0.101 0.105 0.102 0.114 2,468,000 254,608 0.1032 0.103 0.101 0.105 0.102 0.114 2,468,000 0.1032 -2.83%
2010-10-27 0 0.106 0.103 0.106 0.103 0.108 344,000 35,572 0.1034 0.106 0.103 0.106 0.103 0.108 344,000 0.1034 0.95%
2010-10-26 0 0.105 0.105 0.108 0.105 0.111 1,836,000 196,308 0.1069 0.105 0.105 0.108 0.105 0.111 1,836,000 0.1069 -0.94%
2010-10-25 0 0.106 0.106 0.108 0.106 0.108 1,800,510 193,293 0.1074 0.106 0.106 0.108 0.106 0.108 1,800,510 0.1074 -1.85%
2010-10-22 0 0.108 0.107 0.108 0.108 0.117 692,000 75,052 0.1085 0.108 0.107 0.108 0.108 0.117 692,000 0.1085 0.00%
2010-10-21 0 0.108 0.107 0.108 0.108 0.113 640,000 69,140 0.1080 0.108 0.107 0.108 0.108 0.113 640,000 0.1080 -0.92%
2010-10-20 0 0.109 0.108 0.109 0.105 0.110 996,000 105,400 0.1058 0.109 0.108 0.109 0.105 0.110 996,000 0.1058 0.00%
2010-10-19 0 0.109 0.108 0.109 0.108 0.116 944,000 102,008 0.1081 0.109 0.108 0.109 0.108 0.116 944,000 0.1081 0.00%
2010-10-18 0 0.109 0.108 0.109 0.108 0.116 368,000 40,420 0.1098 0.109 0.108 0.109 0.108 0.116 368,000 0.1098 0.93%
2010-10-15 0 0.108 0.104 0.108 0.104 0.108 328,000 34,800 0.1061 0.108 0.104 0.108 0.104 0.108 328,000 0.1061 -0.92%
2010-10-14 0 0.109 0.105 0.109 0.105 0.111 1,824,000 192,192 0.1054 0.109 0.105 0.109 0.105 0.111 1,824,000 0.1054 3.81%
2010-10-13 0 0.105 0.105 0.107 0.105 0.111 460,000 48,584 0.1056 0.105 0.105 0.107 0.105 0.111 460,000 0.1056 -1.87%
2010-10-12 0 0.107 0.105 0.108 0.106 0.109 1,092,000 115,872 0.1061 0.107 0.105 0.108 0.106 0.109 1,092,000 0.1061 0.00%
2010-10-11 0 0.107 0.106 0.108 - - 0 0 - 0.107 0.106 0.108 - - 0 - 0.00%
2010-10-08 0 0.107 0.106 0.111 0.103 0.108 952,000 101,476 0.1066 0.107 0.106 0.111 0.103 0.108 952,000 0.1066 0.00%
2010-10-07 0 0.107 0.104 0.108 - - 0 0 - 0.107 0.104 0.108 - - 0 - 0.00%
2010-10-06 0 0.107 0.106 0.108 0.107 0.108 412,000 44,088 0.1070 0.107 0.106 0.108 0.107 0.108 412,000 0.1070 0.00%
2010-10-05 0 0.107 0.104 0.107 - - 0 0 - 0.107 0.104 0.107 - - 0 - 0.00%
2010-10-04 0 0.107 0.106 0.108 0.107 0.109 800,000 85,788 0.1072 0.107 0.106 0.108 0.107 0.109 800,000 0.1072 -1.83%
2010-09-30 0 0.109 0.105 0.109 0.106 0.109 1,208,000 128,472 0.1064 0.109 0.105 0.109 0.106 0.109 1,208,000 0.1064 -1.80%
2010-09-29 0 0.111 0.108 0.112 0.106 0.112 828,000 88,856 0.1073 0.111 0.108 0.112 0.106 0.112 828,000 0.1073 0.91%
2010-09-28 0 0.110 0.109 0.111 0.110 0.118 2,508,000 284,416 0.1134 0.110 0.109 0.111 0.110 0.118 2,508,000 0.1134 0.92%
2010-09-27 0 0.109 0.108 0.112 - - 0 0 - 0.109 0.108 0.112 - - 0 - 0.00%
2010-09-24 0 0.109 0.107 0.109 0.104 0.109 3,252,000 351,960 0.1082 0.109 0.107 0.109 0.104 0.109 3,252,000 0.1082 2.83%
2010-09-22 0 0.106 0.105 0.106 0.103 0.106 2,628,000 277,252 0.1055 0.106 0.105 0.106 0.103 0.106 2,628,000 0.1055 0.00%
2010-09-21 0 0.106 0.106 0.109 0.106 0.108 1,124,000 120,368 0.1071 0.106 0.106 0.109 0.106 0.108 1,124,000 0.1071 -0.93%
2010-09-20 0 0.107 0.107 0.109 0.107 0.108 2,259,302 242,396 0.1073 0.107 0.107 0.109 0.107 0.108 2,259,302 0.1073 -0.93%
2010-09-17 0 0.108 0.107 0.108 0.107 0.111 2,748,000 298,080 0.1085 0.108 0.107 0.108 0.107 0.111 2,748,000 0.1085 -1.82%
2010-09-16 0 0.110 0.110 0.111 0.108 0.114 3,080,000 345,392 0.1121 0.110 0.110 0.111 0.108 0.114 3,080,000 0.1121 -0.90%
2010-09-15 0 0.111 0.111 0.113 0.108 0.116 689,272 75,959 0.1102 0.111 0.111 0.113 0.108 0.116 689,272 0.1102 -3.48%
2010-09-14 0 0.115 0.113 0.119 0.105 0.126 7,693,586 876,111 0.1139 0.115 0.113 0.119 0.105 0.126 7,693,586 0.1139 12.75%
2010-09-13 0 0.102 0.102 0.103 0.102 0.105 1,520,000 156,688 0.1031 0.102 0.102 0.103 0.102 0.105 1,520,000 0.1031 -1.92%
2010-09-10 0 0.104 0.104 0.105 0.102 0.104 864,000 89,184 0.1032 0.104 0.104 0.105 0.102 0.104 864,000 0.1032 -0.95%
2010-09-09 0 0.105 0.105 0.106 0.104 0.110 2,422,400 256,212 0.1058 0.105 0.105 0.106 0.104 0.110 2,422,400 0.1058 0.96%
2010-09-08 0 0.104 0.102 0.105 0.100 0.105 1,976,000 204,756 0.1036 0.104 0.102 0.105 0.100 0.105 1,976,000 0.1036 0.00%
2010-09-07 0 0.104 0.103 0.104 0.103 0.105 400,000 41,856 0.1046 0.104 0.103 0.104 0.103 0.105 400,000 0.1046 0.97%
2010-09-06 0 0.103 0.103 0.106 0.103 0.108 480,000 51,540 0.1074 0.103 0.103 0.106 0.103 0.108 480,000 0.1074 0.98%
2010-09-03 0 0.102 0.102 0.103 0.102 0.103 320,000 32,940 0.1029 0.102 0.102 0.103 0.102 0.103 320,000 0.1029 -2.86%
2010-09-02 0 0.105 0.102 0.105 0.105 0.113 561,332 60,373 0.1076 0.105 0.102 0.105 0.105 0.113 561,332 0.1076 3.96%
2010-09-01 0 0.101 0.099 0.102 0.101 0.101 151,666 15,248 0.1005 0.101 0.099 0.102 0.101 0.101 151,666 0.1005 -0.98%
2010-08-31 0 0.102 0.101 0.105 0.102 0.102 416,000 42,432 0.1020 0.102 0.101 0.105 0.102 0.102 416,000 0.1020 -2.86%
2010-08-30 0 0.105 0.105 0.108 0.101 0.101 100,000 10,100 0.1010 0.105 0.105 0.108 0.101 0.101 100,000 0.1010 3.96%
2010-08-27 0 0.101 0.101 0.105 0.101 0.105 412,000 42,364 0.1028 0.101 0.101 0.105 0.101 0.105 412,000 0.1028 -1.94%
2010-08-26 0 0.103 0.102 0.103 0.100 0.103 889,332 90,568 0.1018 0.103 0.102 0.103 0.100 0.103 889,332 0.1018 1.98%
2010-08-25 0 0.101 0.100 0.104 0.101 0.101 600,000 60,600 0.1010 0.101 0.100 0.104 0.101 0.101 600,000 0.1010 -1.94%
2010-08-24 0 0.103 0.103 0.107 0.103 0.107 1,600,000 166,512 0.1041 0.103 0.103 0.107 0.103 0.107 1,600,000 0.1041 -3.74%
2010-08-23 0 0.107 0.105 0.107 0.105 0.107 736,000 77,852 0.1058 0.107 0.105 0.107 0.105 0.107 736,000 0.1058 1.90%
2010-08-20 0 0.105 0.104 0.107 0.105 0.105 1,000,000 105,000 0.1050 0.105 0.104 0.107 0.105 0.105 1,000,000 0.1050 0.00%
2010-08-19 0 0.105 0.105 0.106 0.104 0.107 1,391,466 146,493 0.1053 0.105 0.105 0.106 0.104 0.107 1,391,466 0.1053 0.96%
2010-08-18 0 0.104 0.104 0.106 0.103 0.107 1,581,466 164,819 0.1042 0.104 0.104 0.106 0.103 0.107 1,581,466 0.1042 -0.95%
2010-08-17 0 0.105 0.103 0.106 0.103 0.105 328,000 34,384 0.1048 0.105 0.103 0.106 0.103 0.105 328,000 0.1048 -1.87%
2010-08-16 0 0.107 0.107 0.108 0.104 0.107 416,000 43,576 0.1048 0.107 0.107 0.108 0.104 0.107 416,000 0.1048 0.00%
2010-08-13 0 0.107 0.105 0.110 0.107 0.110 116,000 12,520 0.1079 0.107 0.105 0.110 0.107 0.110 116,000 0.1079 -2.73%
2010-08-12 0 0.110 0.110 0.114 0.109 0.110 352,000 38,688 0.1099 0.110 0.110 0.114 0.109 0.110 352,000 0.1099 0.92%
2010-08-11 0 0.109 0.109 0.114 0.109 0.109 176,000 19,236 0.1093 0.109 0.109 0.114 0.109 0.109 176,000 0.1093 -1.80%
2010-08-10 0 0.111 0.111 0.113 0.111 0.115 252,000 28,652 0.1137 0.111 0.111 0.113 0.111 0.115 252,000 0.1137 -3.48%
2010-08-09 0 0.115 0.110 0.115 0.115 0.115 40,000 4,600 0.1150 0.115 0.110 0.115 0.115 0.115 40,000 0.1150 0.00%
2010-08-06 0 0.115 0.110 0.115 0.115 0.115 455,115 52,335 0.1150 0.115 0.110 0.115 0.115 0.115 455,115 0.1150 0.88%
2010-08-05 0 0.114 0.114 0.115 0.112 0.114 152,000 17,104 0.1125 0.114 0.114 0.115 0.112 0.114 152,000 0.1125 -1.72%
2010-08-04 0 0.116 0.113 0.117 0.114 0.116 1,192,000 137,124 0.1150 0.116 0.113 0.117 0.114 0.116 1,192,000 0.1150 -2.52%
2010-08-03 0 0.119 0.114 0.116 0.114 0.119 1,880,000 217,192 0.1155 0.119 0.114 0.116 0.114 0.119 1,880,000 0.1155 2.59%
2010-08-02 0 0.116 0.116 0.118 0.115 0.120 60,000 7,040 0.1173 0.116 0.116 0.118 0.115 0.120 60,000 0.1173 -3.33%
2010-07-30 0 0.120 0.115 0.120 0.116 0.122 460,000 55,024 0.1196 0.120 0.115 0.120 0.116 0.122 460,000 0.1196 5.26%
2010-07-29 0 0.114 0.110 0.114 0.114 0.116 1,900,762 217,680 0.1145 0.114 0.110 0.114 0.114 0.116 1,900,762 0.1145 0.00%
2010-07-28 0 0.114 0.108 0.116 0.114 0.114 360,000 41,040 0.1140 0.114 0.108 0.116 0.114 0.114 360,000 0.1140 0.00%
2010-07-27 0 0.114 0.108 0.115 0.114 0.115 40,000 4,568 0.1142 0.114 0.108 0.115 0.114 0.115 40,000 0.1142 0.00%
2010-07-26 0 0.114 0.107 0.114 0.114 0.116 280,000 32,180 0.1149 0.114 0.107 0.114 0.114 0.116 280,000 0.1149 1.79%
2010-07-23 0 0.112 0.108 0.112 - - 0 0 - 0.112 0.108 0.112 - - 0 - 0.00%
2010-07-22 0 0.112 0.109 0.112 0.103 0.113 792,000 87,480 0.1105 0.112 0.109 0.112 0.103 0.113 792,000 0.1105 0.90%
2010-07-21 0 0.111 0.108 0.111 0.107 0.119 684,000 75,992 0.1111 0.111 0.108 0.111 0.107 0.119 684,000 0.1111 -4.31%
2010-07-20 0 0.116 0.110 0.118 0.107 0.119 544,000 59,676 0.1097 0.116 0.110 0.118 0.107 0.119 544,000 0.1097 -2.52%
2010-07-19 0 0.119 0.106 0.119 0.106 0.119 28,000 3,228 0.1153 0.119 0.106 0.119 0.106 0.119 28,000 0.1153 0.00%
2010-07-16 0 0.119 0.108 0.119 - - 0 0 - 0.119 0.108 0.119 - - 0 - 0.00%
2010-07-15 0 0.119 0.112 0.119 0.112 0.120 356,000 41,176 0.1157 0.119 0.112 0.119 0.112 0.120 356,000 0.1157 6.25%
2010-07-14 0 0.112 0.112 0.118 0.112 0.119 24,000 2,828 0.1178 0.112 0.112 0.118 0.112 0.119 24,000 0.1178 -2.61%
2010-07-13 0 0.115 0.107 0.115 0.107 0.115 196,000 21,528 0.1098 0.115 0.107 0.115 0.107 0.115 196,000 0.1098 3.60%
2010-07-12 0 0.111 0.105 0.112 0.111 0.112 192,000 21,360 0.1113 0.111 0.105 0.112 0.111 0.112 192,000 0.1113 0.00%
2010-07-09 0 0.111 0.108 0.111 0.111 0.111 812,000 90,132 0.1110 0.111 0.108 0.111 0.111 0.111 812,000 0.1110 0.00%
2010-07-08 0 0.111 0.107 0.111 0.110 0.112 132,000 14,584 0.1105 0.111 0.107 0.111 0.110 0.112 132,000 0.1105 0.91%
2010-07-07 0 0.110 0.106 0.112 0.103 0.115 464,000 51,372 0.1107 0.110 0.106 0.112 0.103 0.115 464,000 0.1107 -2.65%
2010-07-06 0 0.113 0.107 0.113 0.101 0.114 1,177,998 126,423 0.1073 0.113 0.107 0.113 0.101 0.114 1,177,998 0.1073 2.73%
2010-07-05 0 0.110 0.103 0.114 0.108 0.117 154,666 16,864 0.1090 0.110 0.103 0.114 0.108 0.117 154,666 0.1090 -6.78%
2010-07-02 0 0.118 0.111 0.118 0.120 0.120 40,000 4,800 0.1200 0.118 0.111 0.118 0.120 0.120 40,000 0.1200 6.31%
2010-06-30 0 0.111 0.106 0.128 0.111 0.111 500,000 55,400 0.1108 0.111 0.106 0.128 0.111 0.111 500,000 0.1108 -0.89%
2010-06-29 0 0.112 0.112 0.114 0.110 0.116 1,026,000 116,976 0.1140 0.112 0.112 0.114 0.110 0.116 1,026,000 0.1140 -5.08%
2010-06-28 0 0.118 0.118 0.121 0.115 0.120 208,000 24,512 0.1178 0.118 0.118 0.121 0.115 0.120 208,000 0.1178 -1.67%
2010-06-25 0 0.120 0.116 0.121 0.120 0.122 472,000 56,832 0.1204 0.120 0.116 0.121 0.120 0.122 472,000 0.1204 -1.64%
2010-06-24 0 0.122 0.122 0.128 0.120 0.130 400,000 48,800 0.1220 0.122 0.122 0.128 0.120 0.130 400,000 0.1220 -4.69%
2010-06-23 0 0.128 0.122 0.128 0.125 0.130 1,008,000 130,364 0.1293 0.128 0.122 0.128 0.125 0.130 1,008,000 0.1293 6.67%
2010-06-22 0 0.120 0.120 0.123 0.118 0.118 16,000 1,888 0.1180 0.120 0.120 0.123 0.118 0.118 16,000 0.1180 -4.00%
2010-06-21 0 0.125 0.119 0.127 0.120 0.130 200,000 24,292 0.1215 0.125 0.119 0.127 0.120 0.130 200,000 0.1215 4.17%
2010-06-18 0 0.120 0.119 0.130 - - 0 0 - 0.120 0.119 0.130 - - 0 - 0.00%
2010-06-17 0 0.120 0.120 0.130 0.120 0.125 284,000 34,532 0.1216 0.120 0.120 0.130 0.120 0.125 284,000 0.1216 -4.00%
2010-06-15 0 0.125 0.120 0.128 - - 0 0 - 0.125 0.120 0.128 - - 0 - 0.00%
2010-06-14 0 0.125 0.123 0.125 0.122 0.125 208,000 25,520 0.1227 0.125 0.123 0.125 0.122 0.125 208,000 0.1227 5.93%
2010-06-11 0 0.118 0.118 0.123 0.113 0.124 526,716 62,351 0.1184 0.118 0.118 0.123 0.113 0.124 526,716 0.1184 -4.84%
2010-06-10 0 0.124 0.118 0.124 - - 0 0 - 0.124 0.118 0.124 - - 0 - 0.00%
2010-06-09 0 0.124 0.119 0.124 0.119 0.125 166,132 20,063 0.1208 0.124 0.119 0.124 0.119 0.125 166,132 0.1208 0.00%
2010-06-08 0 0.124 0.121 0.125 0.121 0.130 1,056,000 130,472 0.1236 0.124 0.121 0.125 0.121 0.130 1,056,000 0.1236 -3.88%
2010-06-07 0 0.129 0.120 0.129 0.129 0.129 72,000 9,288 0.1290 0.129 0.120 0.129 0.129 0.129 72,000 0.1290 -2.27%
2010-06-04 0 0.132 0.123 0.132 0.129 0.132 212,000 27,568 0.1300 0.132 0.123 0.132 0.129 0.132 212,000 0.1300 7.32%
2010-06-03 0 0.123 0.123 0.127 0.123 0.127 196,000 24,732 0.1262 0.123 0.123 0.127 0.123 0.127 196,000 0.1262 -3.15%
2010-06-02 0 0.127 0.121 0.127 0.120 0.127 332,000 42,024 0.1266 0.127 0.121 0.127 0.120 0.127 332,000 0.1266 1.60%
2010-06-01 0 0.125 0.125 0.129 0.125 0.125 4,000 500 0.1250 0.125 0.125 0.129 0.125 0.125 4,000 0.1250 1.63%
2010-05-31 0 0.123 0.121 0.130 0.123 0.123 12,000 1,476 0.1230 0.123 0.121 0.130 0.123 0.123 12,000 0.1230 0.00%
2010-05-28 0 0.123 0.122 0.126 0.122 0.128 580,000 72,884 0.1257 0.123 0.122 0.126 0.122 0.128 580,000 0.1257 2.50%
2010-05-27 0 0.120 0.120 0.125 0.116 0.125 144,000 17,616 0.1223 0.120 0.120 0.125 0.116 0.125 144,000 0.1223 2.56%
2010-05-26 0 0.117 0.114 0.119 0.109 0.120 5,492,000 629,344 0.1146 0.117 0.114 0.119 0.109 0.120 5,492,000 0.1146 -4.10%
2010-05-25 0 0.122 0.121 0.125 0.122 0.128 1,500,000 184,000 0.1227 0.122 0.121 0.125 0.122 0.128 1,500,000 0.1227 -2.40%
2010-05-24 0 0.125 0.124 0.126 0.124 0.126 204,000 25,656 0.1258 0.125 0.124 0.126 0.124 0.126 204,000 0.1258 2.46%
2010-05-20 0 0.122 0.120 0.122 0.118 0.138 5,204,000 668,780 0.1285 0.122 0.120 0.122 0.118 0.138 5,204,000 0.1285 -4.69%
2010-05-19 0 0.128 0.125 0.132 0.125 0.131 1,264,000 162,908 0.1289 0.128 0.125 0.132 0.125 0.131 1,264,000 0.1289 -5.19%
2010-05-18 0 0.135 0.133 0.135 0.133 0.135 1,240,000 166,708 0.1344 0.135 0.133 0.135 0.133 0.135 1,240,000 0.1344 0.75%
2010-05-17 0 0.134 0.134 0.137 0.133 0.141 5,336,000 728,864 0.1366 0.134 0.134 0.137 0.133 0.141 5,336,000 0.1366 -13.55%
2010-05-14 0 0.155 0.150 0.158 0.153 0.155 984,000 151,828 0.1543 0.155 0.150 0.158 0.153 0.155 984,000 0.1543 1.31%
2010-05-13 0 0.153 0.150 0.154 0.150 0.154 1,180,000 180,044 0.1526 0.153 0.150 0.154 0.150 0.154 1,180,000 0.1526 -1.29%
2010-05-12 0 0.155 0.151 0.155 0.149 0.155 244,000 36,740 0.1506 0.155 0.151 0.155 0.149 0.155 244,000 0.1506 0.65%
2010-05-11 0 0.154 0.153 0.156 0.153 0.155 488,000 75,212 0.1541 0.154 0.153 0.156 0.153 0.155 488,000 0.1541 -1.91%
2010-05-10 0 0.157 0.153 0.160 0.151 0.158 1,624,000 249,976 0.1539 0.157 0.153 0.160 0.151 0.158 1,624,000 0.1539 3.97%
2010-05-07 0 0.151 0.151 0.152 0.148 0.153 3,855,332 580,930 0.1507 0.151 0.151 0.152 0.148 0.153 3,855,332 0.1507 -2.58%
2010-05-06 0 0.155 0.154 0.158 0.155 0.165 2,355,188 373,942 0.1588 0.155 0.154 0.158 0.155 0.165 2,355,188 0.1588 -6.06%
2010-05-05 0 0.165 0.164 0.169 0.161 0.171 1,367,509 226,532 0.1657 0.165 0.164 0.169 0.161 0.171 1,367,509 0.1657 -1.79%
2010-05-04 0 0.168 0.167 0.171 0.165 0.171 2,824,000 475,056 0.1682 0.168 0.167 0.171 0.165 0.171 2,824,000 0.1682 -1.75%
2010-05-03 0 0.171 0.170 0.174 0.171 0.180 1,659,302 291,457 0.1757 0.171 0.170 0.174 0.171 0.180 1,659,302 0.1757 -4.47%
2010-04-30 0 0.179 0.179 0.180 0.171 0.194 15,654,666 2,842,776 0.1816 0.179 0.179 0.180 0.171 0.194 15,654,666 0.1816 9.15%
2010-04-29 0 0.164 0.164 0.168 0.162 0.168 1,184,000 194,308 0.1641 0.164 0.164 0.168 0.162 0.168 1,184,000 0.1641 -1.80%
2010-04-28 0 0.167 0.162 0.167 0.161 0.168 2,568,000 418,036 0.1628 0.167 0.162 0.167 0.161 0.168 2,568,000 0.1628 -0.60%
2010-04-27 0 0.168 0.165 0.168 0.168 0.175 2,720,000 462,460 0.1700 0.168 0.165 0.168 0.168 0.175 2,720,000 0.1700 -2.89%
2010-04-26 0 0.173 0.171 0.173 0.166 0.173 3,852,000 661,032 0.1716 0.173 0.171 0.173 0.166 0.173 3,852,000 0.1716 4.22%
2010-04-23 0 0.166 0.164 0.169 0.163 0.169 1,220,000 201,204 0.1649 0.166 0.164 0.169 0.163 0.169 1,220,000 0.1649 -1.19%
2010-04-22 0 0.168 0.166 0.171 0.166 0.172 1,612,000 272,444 0.1690 0.168 0.166 0.171 0.166 0.172 1,612,000 0.1690 1.82%
2010-04-21 0 0.165 0.164 0.167 0.165 0.170 2,860,000 475,812 0.1664 0.165 0.164 0.167 0.165 0.170 2,860,000 0.1664 1.23%
2010-04-20 0 0.163 0.161 0.163 0.160 0.165 1,872,968 304,781 0.1627 0.163 0.161 0.163 0.160 0.165 1,872,968 0.1627 -1.21%
2010-04-19 0 0.165 0.165 0.168 0.165 0.176 3,444,000 580,424 0.1685 0.165 0.165 0.168 0.165 0.176 3,444,000 0.1685 -1.79%
2010-04-16 0 0.168 0.168 0.172 0.168 0.180 2,848,000 487,228 0.1711 0.168 0.168 0.172 0.168 0.180 2,848,000 0.1711 -5.08%
2010-04-15 0 0.177 0.171 0.176 0.171 0.180 1,566,800 271,195 0.1731 0.177 0.171 0.176 0.171 0.180 1,566,800 0.1731 -0.56%
2010-04-14 0 0.178 0.171 0.178 0.166 0.178 2,352,304 404,781 0.1721 0.178 0.171 0.178 0.166 0.178 2,352,304 0.1721 0.00%
2010-04-13 0 0.178 0.173 0.178 0.170 0.186 3,445,570 614,295 0.1783 0.178 0.173 0.178 0.170 0.186 3,445,570 0.1783 0.00%
2010-04-12 0 0.178 0.176 0.181 0.171 0.180 2,316,000 404,420 0.1746 0.178 0.176 0.181 0.171 0.180 2,316,000 0.1746 2.89%
2010-04-09 0 0.173 0.170 0.174 0.166 0.179 4,869,334 834,555 0.1714 0.173 0.170 0.174 0.166 0.179 4,869,334 0.1714 1.17%
2010-04-08 0 0.171 0.171 0.176 0.167 0.188 10,857,680 1,884,716 0.1736 0.171 0.171 0.176 0.167 0.188 10,857,680 0.1736 -9.04%
2010-04-07 0 0.188 0.188 0.190 0.188 0.200 5,401,334 1,029,425 0.1906 0.188 0.188 0.190 0.188 0.200 5,401,334 0.1906 -6.00%
2010-04-01 0 0.200 0.193 0.200 0.191 0.205 1,363,278 269,827 0.1979 0.200 0.193 0.200 0.191 0.205 1,363,278 0.1979 1.01%
2010-03-31 0 0.198 0.190 0.198 0.189 0.202 4,157,400 810,018 0.1948 0.198 0.190 0.198 0.189 0.202 4,157,400 0.1948 -1.00%
2010-03-30 0 0.200 0.196 0.200 0.194 0.214 4,755,284 957,977 0.2015 0.200 0.196 0.200 0.194 0.214 4,755,284 0.2015 -3.85%
2010-03-29 0 0.208 0.207 0.210 0.203 0.225 19,985,332 4,231,134 0.2117 0.208 0.207 0.210 0.203 0.225 19,985,332 0.2117 7.77%
2010-03-26 0 0.193 0.192 0.193 0.176 0.196 16,077,834 3,027,340 0.1883 0.193 0.192 0.193 0.176 0.196 16,077,834 0.1883 9.66%
2010-03-25 0 0.176 0.170 0.176 0.163 0.176 4,579,708 779,856 0.1703 0.176 0.170 0.176 0.163 0.176 4,579,708 0.1703 3.53%
2010-03-24 0 0.170 0.165 0.170 0.160 0.170 3,181,516 533,592 0.1677 0.170 0.165 0.170 0.160 0.170 3,181,516 0.1677 2.41%
2010-03-23 0 0.166 0.158 0.166 0.155 0.168 2,676,000 438,788 0.1640 0.166 0.158 0.166 0.155 0.168 2,676,000 0.1640 -1.19%
2010-03-22 0 0.168 0.163 0.168 0.162 0.168 1,424,000 234,116 0.1644 0.168 0.163 0.168 0.162 0.168 1,424,000 0.1644 0.60%
2010-03-19 0 0.167 0.162 0.167 0.161 0.168 1,116,128 184,860 0.1656 0.167 0.162 0.167 0.161 0.168 1,116,128 0.1656 1.21%
2010-03-18 0 0.165 0.165 0.167 0.159 0.168 4,568,000 755,476 0.1654 0.165 0.165 0.167 0.159 0.168 4,568,000 0.1654 1.23%
2010-03-17 0 0.163 0.161 0.163 0.158 0.170 4,352,000 710,660 0.1633 0.163 0.161 0.163 0.158 0.170 4,352,000 0.1633 -1.81%
2010-03-16 0 0.166 0.160 0.167 0.146 0.167 9,024,000 1,439,180 0.1595 0.166 0.160 0.167 0.146 0.167 9,024,000 0.1595 10.67%
2010-03-15 0 0.150 0.145 0.150 0.150 0.155 404,000 61,400 0.1520 0.150 0.145 0.150 0.150 0.155 404,000 0.1520 0.00%
2010-03-12 0 0.150 0.144 0.152 0.150 0.152 2,196,000 330,280 0.1504 0.150 0.144 0.152 0.150 0.152 2,196,000 0.1504 -0.66%
2010-03-11 0 0.151 0.141 0.151 0.151 0.159 4,953,334 760,379 0.1535 0.151 0.141 0.151 0.151 0.159 4,953,334 0.1535 0.67%
2010-03-10 0 0.150 0.145 0.150 0.150 0.151 1,108,000 166,472 0.1502 0.150 0.145 0.150 0.150 0.151 1,108,000 0.1502 2.04%
2010-03-09 0 0.147 0.145 0.147 0.145 0.148 380,000 55,824 0.1469 0.147 0.145 0.147 0.145 0.148 380,000 0.1469 2.80%
2010-03-08 0 0.143 0.143 0.147 0.143 0.143 205,400 29,313 0.1427 0.143 0.143 0.147 0.143 0.143 205,400 0.1427 -1.38%
2010-03-05 0 0.145 0.145 0.149 - - 0 0 - 0.145 0.145 0.149 - - 0 - 1.40%
2010-03-04 0 0.143 0.142 0.143 0.143 0.148 1,056,000 151,868 0.1438 0.143 0.142 0.143 0.143 0.148 1,056,000 0.1438 -3.38%
2010-03-03 0 0.148 0.146 0.149 0.146 0.148 1,256,000 183,960 0.1465 0.148 0.146 0.149 0.146 0.148 1,256,000 0.1465 1.37%
2010-03-02 0 0.146 0.142 0.146 0.145 0.146 1,160,000 169,060 0.1457 0.146 0.142 0.146 0.145 0.146 1,160,000 0.1457 1.39%
2010-03-01 0 0.144 0.141 0.144 0.140 0.148 100,532 14,433 0.1436 0.144 0.141 0.144 0.140 0.148 100,532 0.1436 1.41%
2010-02-26 0 0.142 0.139 0.145 0.138 0.142 827,634 115,168 0.1392 0.142 0.139 0.145 0.138 0.142 827,634 0.1392 0.00%
2010-02-25 0 0.142 0.140 0.145 - - 400 52 0.1300 0.142 0.140 0.145 - - 400 0.1300 0.00%
2010-02-24 0 0.142 0.138 0.145 0.139 0.142 764,000 106,960 0.1400 0.142 0.138 0.145 0.139 0.142 764,000 0.1400 4.41%
2010-02-23 0 0.136 0.136 0.140 0.136 0.140 228,000 31,544 0.1384 0.136 0.136 0.140 0.136 0.140 228,000 0.1384 -1.45%
2010-02-22 0 0.138 0.136 0.138 0.136 0.140 232,000 32,016 0.1380 0.138 0.136 0.138 0.136 0.140 232,000 0.1380 2.22%
2010-02-19 0 0.135 0.131 0.138 0.135 0.140 440,000 60,320 0.1371 0.135 0.131 0.138 0.135 0.140 440,000 0.1371 -3.57%
2010-02-18 0 0.140 0.136 0.140 - - 0 0 - 0.140 0.136 0.140 - - 0 - -0.71%
2010-02-17 0 0.141 0.138 0.141 0.138 0.142 596,000 83,452 0.1400 0.141 0.138 0.141 0.138 0.142 596,000 0.1400 2.17%
2010-02-12 0 0.138 0.135 0.138 0.135 0.138 970,546 131,962 0.1360 0.138 0.135 0.138 0.135 0.138 970,546 0.1360 1.47%
2010-02-11 0 0.136 0.133 0.140 0.136 0.136 500,000 68,000 0.1360 0.136 0.133 0.140 0.136 0.136 500,000 0.1360 3.82%
2010-02-10 0 0.131 0.131 0.136 0.131 0.136 676,000 91,280 0.1350 0.131 0.131 0.136 0.131 0.136 676,000 0.1350 -2.24%
2010-02-09 0 0.134 0.130 0.134 0.130 0.138 1,408,000 185,020 0.1314 0.134 0.130 0.134 0.130 0.138 1,408,000 0.1314 -2.90%
2010-02-08 0 0.138 0.130 0.138 - - 0 0 - 0.138 0.130 0.138 - - 0 - 0.00%
2010-02-05 0 0.138 0.136 0.140 0.136 0.140 1,714,800 234,582 0.1368 0.138 0.136 0.140 0.136 0.140 1,714,800 0.1368 -2.82%
2010-02-04 0 0.142 0.137 0.142 0.140 0.142 978,928 138,889 0.1419 0.142 0.137 0.142 0.140 0.142 978,928 0.1419 0.00%
2010-02-03 0 0.142 0.138 0.142 0.142 0.142 1,876,000 266,392 0.1420 0.142 0.138 0.142 0.142 0.142 1,876,000 0.1420 0.00%
2010-02-02 0 0.142 0.142 0.143 0.140 0.143 864,448 122,449 0.1416 0.142 0.142 0.143 0.140 0.143 864,448 0.1416 -0.70%
2010-02-01 0 0.143 0.140 0.144 0.143 0.144 1,094,000 157,238 0.1437 0.143 0.140 0.144 0.143 0.144 1,094,000 0.1437 -0.69%
2010-01-29 0 0.144 0.136 0.144 0.144 0.144 300,000 43,200 0.1440 0.144 0.136 0.144 0.144 0.144 300,000 0.1440 2.86%
2010-01-28 0 0.140 0.140 0.143 0.135 0.140 532,000 74,380 0.1398 0.140 0.140 0.143 0.135 0.140 532,000 0.1398 0.00%
2010-01-27 0 0.140 0.136 0.140 0.134 0.155 1,492,000 209,736 0.1406 0.140 0.136 0.140 0.134 0.155 1,492,000 0.1406 -0.71%
2010-01-26 0 0.141 0.140 0.141 0.141 0.150 3,731,052 536,347 0.1438 0.141 0.140 0.141 0.141 0.150 3,731,052 0.1438 -6.00%
2010-01-25 0 0.150 0.145 0.150 0.142 0.151 1,308,000 188,444 0.1441 0.150 0.145 0.150 0.142 0.151 1,308,000 0.1441 -0.66%
2010-01-22 0 0.151 0.143 0.152 0.150 0.152 1,005,332 151,532 0.1507 0.151 0.143 0.152 0.150 0.152 1,005,332 0.1507 -0.66%
2010-01-21 0 0.152 0.152 0.158 0.152 0.160 900,000 140,244 0.1558 0.152 0.152 0.158 0.152 0.160 900,000 0.1558 -3.18%
2010-01-20 0 0.157 0.156 0.158 0.154 0.158 4,636,000 723,248 0.1560 0.157 0.156 0.158 0.154 0.158 4,636,000 0.1560 0.64%
2010-01-19 0 0.156 0.154 0.156 0.152 0.156 4,552,132 699,943 0.1538 0.156 0.154 0.156 0.152 0.156 4,552,132 0.1538 1.30%
2010-01-18 0 0.154 0.149 0.154 0.152 0.154 2,240,000 341,620 0.1525 0.154 0.149 0.154 0.152 0.154 2,240,000 0.1525 2.67%
2010-01-15 0 0.150 0.148 0.151 0.148 0.154 3,192,000 485,308 0.1520 0.150 0.148 0.151 0.148 0.154 3,192,000 0.1520 0.00%
2010-01-14 0 0.150 0.148 0.150 0.146 0.152 2,552,000 382,824 0.1500 0.150 0.148 0.150 0.146 0.152 2,552,000 0.1500 1.35%
2010-01-13 0 0.148 0.141 0.148 0.146 0.148 1,116,000 164,608 0.1475 0.148 0.141 0.148 0.146 0.148 1,116,000 0.1475 1.37%
2010-01-12 0 0.146 0.143 0.146 0.140 0.147 1,110,200 161,254 0.1452 0.146 0.143 0.146 0.140 0.147 1,110,200 0.1452 0.00%
2010-01-11 0 0.146 0.140 0.146 0.140 0.146 512,000 74,232 0.1450 0.146 0.140 0.146 0.140 0.146 512,000 0.1450 1.39%
2010-01-08 0 0.144 0.141 0.144 0.141 0.145 2,575,332 368,413 0.1431 0.144 0.141 0.144 0.141 0.145 2,575,332 0.1431 0.70%
2010-01-07 0 0.143 0.143 0.146 0.142 0.143 1,680,000 238,760 0.1421 0.143 0.143 0.146 0.142 0.143 1,680,000 0.1421 -4.03%
2010-01-06 0 0.149 0.146 0.149 0.142 0.149 2,536,000 369,480 0.1457 0.149 0.146 0.149 0.142 0.149 2,536,000 0.1457 0.68%
2010-01-05 0 0.148 0.140 0.148 0.146 0.148 1,652,000 241,008 0.1459 0.148 0.140 0.148 0.146 0.148 1,652,000 0.1459 0.00%
2010-01-04 0 0.148 0.140 0.148 0.149 0.150 1,216,000 181,740 0.1495 0.148 0.140 0.148 0.149 0.150 1,216,000 0.1495 -1.33%
2009-12-31 0 0.150 0.141 0.155 0.135 0.150 3,882,000 564,326 0.1454 0.150 0.141 0.155 0.135 0.150 3,882,000 0.1454 12.78%
2009-12-30 0 0.133 0.133 0.137 0.131 0.131 20,000 2,620 0.1310 0.133 0.133 0.137 0.131 0.131 20,000 0.1310 -3.62%
2009-12-29 0 0.138 0.132 0.138 0.138 0.138 40,000 5,520 0.1380 0.138 0.132 0.138 0.138 0.138 40,000 0.1380 0.00%
2009-12-28 0 0.138 0.133 0.140 0.132 0.138 824,000 112,128 0.1361 0.138 0.133 0.140 0.132 0.138 824,000 0.1361 2.22%
2009-12-24 0 0.135 0.132 0.135 0.132 0.138 1,277,332 172,061 0.1347 0.135 0.132 0.135 0.132 0.138 1,277,332 0.1347 1.50%
2009-12-23 0 0.133 0.133 0.142 0.133 0.139 120,000 16,512 0.1376 0.133 0.133 0.142 0.133 0.139 120,000 0.1376 -4.32%
2009-12-22 0 0.139 0.131 0.142 0.130 0.139 1,058,852 144,569 0.1365 0.139 0.131 0.142 0.130 0.139 1,058,852 0.1365 0.72%
2009-12-21 0 0.138 0.135 0.139 0.135 0.139 1,217,454 166,991 0.1372 0.138 0.135 0.139 0.135 0.139 1,217,454 0.1372 6.15%
2009-12-18 0 0.130 0.130 0.133 0.128 0.139 2,728,000 357,880 0.1312 0.130 0.130 0.133 0.128 0.139 2,728,000 0.1312 -6.47%
2009-12-17 0 0.139 0.138 0.143 0.139 0.144 2,088,000 294,012 0.1408 0.139 0.138 0.143 0.139 0.144 2,088,000 0.1408 -4.79%
2009-12-16 0 0.146 0.145 0.146 0.145 0.147 3,143,556 457,327 0.1455 0.146 0.145 0.146 0.145 0.147 3,143,556 0.1455 -2.67%
2009-12-15 0 0.150 0.148 0.150 0.150 0.153 872,120 130,893 0.1501 0.150 0.148 0.150 0.150 0.153 872,120 0.1501 2.74%
2009-12-14 0 0.146 0.146 0.149 0.142 0.149 5,520,000 798,092 0.1446 0.146 0.146 0.149 0.142 0.149 5,520,000 0.1446 2.82%
2009-12-11 0 0.142 0.142 0.147 0.140 0.148 1,980,000 284,508 0.1437 0.142 0.142 0.147 0.140 0.148 1,980,000 0.1437 0.00%
2009-12-10 0 0.142 0.140 0.144 0.140 0.150 2,128,000 303,124 0.1424 0.142 0.140 0.144 0.140 0.150 2,128,000 0.1424 -5.96%
2009-12-09 0 0.151 0.146 0.151 0.140 0.154 632,000 94,008 0.1487 0.151 0.146 0.151 0.140 0.154 632,000 0.1487 0.67%
2009-12-08 0 0.150 0.148 0.152 0.150 0.156 4,052,000 617,768 0.1525 0.150 0.148 0.152 0.150 0.156 4,052,000 0.1525 -3.23%
2009-12-07 0 0.155 0.153 0.159 0.155 0.165 4,932,000 775,572 0.1573 0.155 0.153 0.159 0.155 0.165 4,932,000 0.1573 0.00%
2009-12-04 0 0.155 0.155 0.158 0.155 0.160 5,080,000 794,536 0.1564 0.155 0.155 0.158 0.155 0.160 5,080,000 0.1564 0.00%
2009-12-03 0 0.155 0.153 0.155 0.155 0.159 2,156,000 337,544 0.1566 0.155 0.153 0.155 0.155 0.159 2,156,000 0.1566 -1.27%
2009-12-02 0 0.157 0.152 0.157 0.150 0.157 2,032,000 316,420 0.1557 0.157 0.152 0.157 0.150 0.157 2,032,000 0.1557 1.29%
2009-12-01 0 0.155 0.151 0.155 0.150 0.156 1,500,000 230,140 0.1534 0.155 0.151 0.155 0.150 0.156 1,500,000 0.1534 0.65%
2009-11-30 0 0.154 0.150 0.154 0.150 0.155 272,000 41,000 0.1507 0.154 0.150 0.154 0.150 0.155 272,000 0.1507 4.76%
2009-11-27 0 0.147 0.146 0.147 0.145 0.154 844,000 126,444 0.1498 0.147 0.146 0.147 0.145 0.154 844,000 0.1498 -6.96%
2009-11-26 0 0.158 0.153 0.158 0.150 0.162 4,134,732 631,788 0.1528 0.158 0.153 0.158 0.150 0.162 4,134,732 0.1528 -2.47%
2009-11-25 0 0.162 0.160 0.164 0.156 0.163 2,020,000 323,944 0.1604 0.162 0.160 0.164 0.156 0.163 2,020,000 0.1604 1.89%
2009-11-24 0 0.159 0.155 0.159 0.155 0.163 5,036,000 801,256 0.1591 0.159 0.155 0.159 0.155 0.163 5,036,000 0.1591 -5.92%
2009-11-23 0 0.169 0.167 0.169 0.165 0.171 1,132,000 190,532 0.1683 0.169 0.167 0.169 0.165 0.171 1,132,000 0.1683 -2.31%
2009-11-20 0 0.173 0.173 0.176 0.171 0.176 3,372,000 586,152 0.1738 0.173 0.173 0.176 0.171 0.176 3,372,000 0.1738 -2.81%
2009-11-19 0 0.178 0.172 0.178 0.180 0.180 49,866 8,715 0.1748 0.178 0.172 0.178 0.180 0.180 49,866 0.1748 1.14%
2009-11-18 0 0.176 0.172 0.176 0.172 0.176 4,176,000 730,588 0.1749 0.176 0.172 0.176 0.172 0.176 4,176,000 0.1749 0.00%
2009-11-17 0 0.176 0.175 0.176 0.171 0.179 6,545,332 1,151,132 0.1759 0.176 0.175 0.176 0.171 0.179 6,545,332 0.1759 0.57%
2009-11-16 0 0.175 0.175 0.181 0.175 0.186 2,734,266 489,429 0.1790 0.175 0.175 0.181 0.175 0.186 2,734,266 0.1790 -5.41%
2009-11-13 0 0.185 0.180 0.185 0.170 0.188 2,556,000 453,804 0.1775 0.185 0.180 0.185 0.170 0.188 2,556,000 0.1775 -0.54%
2009-11-12 0 0.186 0.187 0.188 0.181 0.203 5,808,698 1,105,543 0.1903 0.186 0.187 0.188 0.181 0.203 5,808,698 0.1903 2.76%
2009-11-11 0 0.181 0.181 0.182 0.170 0.185 6,270,938 1,122,834 0.1791 0.181 0.181 0.182 0.170 0.185 6,270,938 0.1791 7.74%
2009-11-10 0 0.168 0.167 0.169 0.164 0.168 2,352,000 391,896 0.1666 0.168 0.167 0.169 0.164 0.168 2,352,000 0.1666 1.20%
2009-11-09 0 0.166 0.162 0.166 0.155 0.166 3,434,560 551,452 0.1606 0.166 0.162 0.166 0.155 0.166 3,434,560 0.1606 7.10%
2009-11-06 0 0.155 0.155 0.158 0.153 0.160 2,317,452 364,230 0.1572 0.155 0.155 0.158 0.153 0.160 2,317,452 0.1572 -1.27%
2009-11-05 0 0.157 0.157 0.160 0.152 0.160 3,284,000 514,764 0.1567 0.157 0.157 0.160 0.152 0.160 3,284,000 0.1567 -1.26%
2009-11-04 0 0.159 0.153 0.159 0.155 0.159 614,478 96,839 0.1576 0.159 0.153 0.159 0.155 0.159 614,478 0.1576 2.58%
2009-11-03 0 0.155 0.160 0.163 0.152 0.155 1,100,000 170,304 0.1548 0.155 0.160 0.163 0.152 0.155 1,100,000 0.1548 -0.64%
2009-11-02 0 0.156 0.156 0.164 0.156 0.164 881,906 141,188 0.1601 0.156 0.156 0.164 0.156 0.164 881,906 0.1601 -2.50%
2009-10-30 0 0.160 0.151 0.160 0.155 0.160 1,696,000 265,160 0.1563 0.160 0.151 0.160 0.155 0.160 1,696,000 0.1563 3.23%
2009-10-29 0 0.155 0.155 0.160 0.155 0.160 296,000 46,700 0.1578 0.155 0.155 0.160 0.155 0.160 296,000 0.1578 -1.90%
2009-10-28 0 0.158 0.158 0.165 0.158 0.166 1,076,000 178,008 0.1654 0.158 0.158 0.165 0.158 0.166 1,076,000 0.1654 -5.95%
2009-10-27 0 0.168 0.161 0.168 0.160 0.168 1,172,328 188,693 0.1610 0.168 0.161 0.168 0.160 0.168 1,172,328 0.1610 1.82%
2009-10-23 0 0.165 0.164 0.169 0.162 0.165 1,128,584 184,611 0.1636 0.165 0.164 0.169 0.162 0.165 1,128,584 0.1636 0.61%
2009-10-22 0 0.164 0.164 0.168 0.163 0.169 1,624,760 267,290 0.1645 0.164 0.164 0.168 0.163 0.169 1,624,760 0.1645 -3.53%
2009-10-21 0 0.170 0.163 0.170 0.168 0.170 44,000 7,400 0.1682 0.170 0.163 0.170 0.168 0.170 44,000 0.1682 -1.16%
2009-10-20 0 0.172 0.166 0.172 0.166 0.172 804,000 136,080 0.1693 0.172 0.166 0.172 0.166 0.172 804,000 0.1693 1.78%
2009-10-19 0 0.169 0.162 0.169 0.162 0.170 708,000 117,444 0.1659 0.169 0.162 0.169 0.162 0.170 708,000 0.1659 2.42%
2009-10-16 0 0.165 0.165 0.168 0.165 0.165 538,000 88,770 0.1650 0.165 0.165 0.168 0.165 0.165 538,000 0.1650 -2.37%
2009-10-15 0 0.169 0.166 0.169 0.165 0.169 1,920,000 318,816 0.1661 0.169 0.166 0.169 0.165 0.169 1,920,000 0.1661 -1.17%
2009-10-14 0 0.171 0.165 0.171 0.160 0.178 2,460,000 410,400 0.1668 0.171 0.165 0.171 0.160 0.178 2,460,000 0.1668 -0.58%
2009-10-13 0 0.172 0.170 0.172 0.158 0.174 4,119,464 694,409 0.1686 0.172 0.170 0.172 0.158 0.174 4,119,464 0.1686 4.88%
2009-10-12 0 0.164 0.159 0.164 0.154 0.165 6,316,000 1,015,840 0.1608 0.164 0.159 0.164 0.154 0.165 6,316,000 0.1608 5.13%
2009-10-09 0 0.156 0.152 0.156 0.153 0.156 1,720,606 268,108 0.1558 0.156 0.152 0.156 0.153 0.156 1,720,606 0.1558 -1.89%
2009-10-08 0 0.159 0.160 0.163 0.153 0.160 3,244,109 504,072 0.1554 0.159 0.160 0.163 0.153 0.160 3,244,109 0.1554 3.25%
2009-10-07 0 0.154 0.149 0.154 0.149 0.154 1,272,192 191,363 0.1504 0.154 0.149 0.154 0.149 0.154 1,272,192 0.1504 2.67%
2009-10-06 0 0.150 0.150 0.156 0.150 0.156 4,361,348 674,769 0.1547 0.150 0.150 0.156 0.150 0.156 4,361,348 0.1547 -0.66%
2009-10-05 0 0.151 0.145 0.155 0.141 0.153 4,596,915 686,754 0.1494 0.151 0.145 0.155 0.141 0.153 4,596,915 0.1494 5.59%
2009-10-02 0 0.143 0.138 0.144 0.137 0.145 2,245,912 316,876 0.1411 0.143 0.138 0.144 0.137 0.145 2,245,912 0.1411 -2.05%
2009-09-30 0 0.146 0.140 0.147 0.136 0.146 2,020,192 286,557 0.1418 0.146 0.140 0.147 0.136 0.146 2,020,192 0.1418 0.00%
2009-09-29 0 0.146 0.140 0.146 0.140 0.150 2,224,000 322,092 0.1448 0.146 0.140 0.146 0.140 0.150 2,224,000 0.1448 -2.67%
2009-09-28 0 0.150 0.146 0.150 0.145 0.150 1,905,937 277,881 0.1458 0.150 0.146 0.150 0.145 0.150 1,905,937 0.1458 -1.96%
2009-09-25 0 0.153 0.146 0.153 0.153 0.160 260,000 40,480 0.1557 0.153 0.146 0.153 0.153 0.160 260,000 0.1557 4.79%
2009-09-24 0 0.146 0.146 0.150 0.146 0.150 3,873,826 580,102 0.1497 0.146 0.146 0.150 0.146 0.150 3,873,826 0.1497 -3.95%
2009-09-23 0 0.152 0.148 0.152 0.146 0.152 2,366,928 354,302 0.1497 0.152 0.148 0.152 0.146 0.152 2,366,928 0.1497 -0.65%
2009-09-22 0 0.153 0.150 0.153 0.148 0.155 5,685,107 866,527 0.1524 0.153 0.150 0.153 0.148 0.155 5,685,107 0.1524 1.32%
2009-09-21 0 0.151 0.146 0.151 0.139 0.152 5,496,223 804,960 0.1465 0.151 0.146 0.151 0.139 0.152 5,496,223 0.1465 10.22%
2009-09-18 0 0.137 0.136 0.137 0.134 0.138 2,935,734 398,116 0.1356 0.137 0.136 0.137 0.134 0.138 2,935,734 0.1356 -0.72%
2009-09-17 0 0.138 0.137 0.138 0.137 0.140 1,008,153 139,224 0.1381 0.138 0.137 0.138 0.137 0.140 1,008,153 0.1381 -0.72%
2009-09-16 0 0.139 0.139 0.140 0.137 0.138 780,000 107,000 0.1372 0.139 0.139 0.140 0.137 0.138 780,000 0.1372 1.46%
2009-09-15 0 0.137 0.137 0.139 0.130 0.137 160,000 21,360 0.1335 0.137 0.137 0.139 0.130 0.137 160,000 0.1335 -0.72%
2009-09-14 0 0.138 0.132 0.138 0.132 0.138 748,000 99,464 0.1330 0.138 0.132 0.138 0.132 0.138 748,000 0.1330 -1.43%
2009-09-11 0 0.140 0.136 0.140 0.136 0.145 2,490,250 350,537 0.1408 0.140 0.136 0.140 0.136 0.145 2,490,250 0.1408 -1.41%
2009-09-10 0 0.142 0.141 0.143 0.132 0.144 5,229,152 725,649 0.1388 0.142 0.141 0.143 0.132 0.144 5,229,152 0.1388 5.97%
2009-09-09 0 0.134 0.130 0.134 0.130 0.134 948,014 123,240 0.1300 0.134 0.130 0.134 0.130 0.134 948,014 0.1300 0.75%
2009-09-08 0 0.133 0.133 0.134 0.130 0.134 920,000 121,056 0.1316 0.133 0.133 0.134 0.130 0.134 920,000 0.1316 -1.48%
2009-09-07 0 0.135 0.133 0.135 0.135 0.135 600,036 81,005 0.1350 0.135 0.133 0.135 0.135 0.135 600,036 0.1350 0.00%
2009-09-04 0 0.135 0.133 0.135 0.130 0.138 1,118,858 149,489 0.1336 0.135 0.133 0.135 0.130 0.138 1,118,858 0.1336 3.85%
2009-09-03 0 0.130 0.126 0.133 0.127 0.130 2,069,212 266,653 0.1289 0.130 0.126 0.133 0.127 0.130 2,069,212 0.1289 0.78%
2009-09-02 0 0.129 0.126 0.129 0.124 0.129 848,000 107,412 0.1267 0.129 0.126 0.129 0.124 0.129 848,000 0.1267 0.00%
2009-09-01 0 0.129 0.126 0.129 0.125 0.129 1,369,989 172,917 0.1262 0.129 0.126 0.129 0.125 0.129 1,369,989 0.1262 2.38%
2009-08-31 0 0.126 0.125 0.126 0.122 0.126 1,099,514 135,397 0.1231 0.126 0.125 0.126 0.122 0.126 1,099,514 0.1231 -3.82%
2009-08-28 0 0.131 0.129 0.131 0.128 0.132 4,168,000 536,696 0.1288 0.131 0.129 0.131 0.128 0.132 4,168,000 0.1288 -0.76%
2009-08-27 0 0.132 0.131 0.133 0.129 0.136 2,792,000 369,076 0.1322 0.132 0.131 0.133 0.129 0.136 2,792,000 0.1322 -3.65%
2009-08-26 0 0.137 0.133 0.138 0.133 0.137 1,558,055 208,486 0.1338 0.137 0.133 0.138 0.133 0.137 1,558,055 0.1338 0.00%
2009-08-25 0 0.137 0.134 0.137 0.130 0.137 2,119,723 287,094 0.1354 0.137 0.134 0.137 0.130 0.137 2,119,723 0.1354 0.74%
2009-08-24 0 0.136 0.132 0.136 0.131 0.139 6,984,624 942,454 0.1349 0.136 0.132 0.136 0.131 0.139 6,984,624 0.1349 -0.73%
2009-08-21 0 0.137 0.134 0.137 0.134 0.139 2,565,428 348,766 0.1359 0.137 0.134 0.137 0.134 0.139 2,565,428 0.1359 1.48%
2009-08-20 0 0.135 0.131 0.135 0.126 0.136 2,847,364 374,701 0.1316 0.135 0.131 0.135 0.126 0.136 2,847,364 0.1316 7.14%
2009-08-19 0 0.126 0.124 0.126 0.119 0.127 8,628,038 1,059,496 0.1228 0.126 0.124 0.126 0.119 0.127 8,628,038 0.1228 -3.08%
2009-08-18 0 0.130 0.130 0.131 0.125 0.140 5,238,547 682,545 0.1303 0.130 0.130 0.131 0.125 0.140 5,238,547 0.1303 -5.11%
2009-08-17 0 0.137 0.135 0.137 0.133 0.150 5,729,009 798,451 0.1394 0.137 0.135 0.137 0.133 0.150 5,729,009 0.1394 -9.27%
2009-08-14 0 0.151 0.151 0.153 0.148 0.156 2,854,162 432,001 0.1514 0.151 0.151 0.153 0.148 0.156 2,854,162 0.1514 -4.43%
2009-08-13 0 0.158 0.154 0.158 0.147 0.162 7,883,685 1,202,067 0.1525 0.158 0.154 0.158 0.147 0.162 7,883,685 0.1525 2.60%
2009-08-12 0 0.154 0.154 0.155 0.148 0.159 8,385,162 1,279,079 0.1525 0.154 0.154 0.155 0.148 0.159 8,385,162 0.1525 -1.91%
2009-08-11 0 0.157 0.159 0.160 0.155 0.170 23,487,313 3,765,347 0.1603 0.157 0.159 0.160 0.155 0.170 23,487,313 0.1603 -9.77%
2009-08-10 0 0.174 0.172 0.174 0.154 0.185 38,831,396 6,388,303 0.1645 0.174 0.172 0.174 0.154 0.185 38,831,396 0.1645 -5.95%
2009-08-07 0 0.185 0.184 0.187 0.184 0.190 2,968,000 557,020 0.1877 0.185 0.184 0.187 0.184 0.190 2,968,000 0.1877 -3.14%
2009-08-06 0 0.191 0.190 0.199 0.190 0.202 2,896,000 565,580 0.1953 0.191 0.190 0.199 0.190 0.202 2,896,000 0.1953 -4.98%
2009-08-05 0 0.201 0.201 0.215 0.201 0.215 636,000 132,388 0.2082 0.201 0.201 0.215 0.201 0.215 636,000 0.2082 -1.95%
2009-08-04 0 0.205 0.203 0.205 0.202 0.210 420,000 86,672 0.2064 0.205 0.203 0.205 0.202 0.210 420,000 0.2064 1.49%
2009-08-03 0 0.202 0.202 0.208 0.200 0.202 668,000 133,960 0.2005 0.202 0.202 0.208 0.200 0.202 668,000 0.2005 -4.27%
2009-07-31 0 0.211 0.200 0.212 0.197 0.212 1,428,000 297,132 0.2081 0.211 0.200 0.212 0.197 0.212 1,428,000 0.2081 5.50%
2009-07-30 0 0.200 0.200 0.209 0.198 0.218 228,000 46,868 0.2056 0.200 0.200 0.209 0.198 0.218 228,000 0.2056 -0.99%
2009-07-29 0 0.202 0.197 0.202 0.195 0.215 861,434 175,513 0.2037 0.202 0.197 0.202 0.195 0.215 861,434 0.2037 -6.05%
2009-07-28 0 0.215 0.212 0.215 0.210 0.220 1,092,000 235,392 0.2156 0.215 0.212 0.215 0.210 0.220 1,092,000 0.2156 -0.46%
2009-07-27 0 0.216 0.210 0.216 0.212 0.217 2,194,000 469,632 0.2141 0.216 0.210 0.216 0.212 0.217 2,194,000 0.2141 2.86%
2009-07-24 0 0.210 0.207 0.210 0.201 0.210 2,012,000 417,072 0.2073 0.210 0.207 0.210 0.201 0.210 2,012,000 0.2073 4.48%
2009-07-23 0 0.201 0.201 0.202 0.195 0.202 2,518,600 499,212 0.1982 0.201 0.201 0.202 0.195 0.202 2,518,600 0.1982 1.52%
2009-07-22 0 0.198 0.198 0.202 0.197 0.219 4,060,666 812,523 0.2001 0.198 0.198 0.202 0.197 0.219 4,060,666 0.2001 -5.26%
2009-07-21 0 0.209 0.199 0.209 0.195 0.233 3,258,800 689,070 0.2114 0.209 0.199 0.209 0.195 0.233 3,258,800 0.2114 -3.24%
2009-07-20 0 0.216 0.216 0.221 0.215 0.224 1,352,000 295,064 0.2182 0.216 0.216 0.221 0.215 0.224 1,352,000 0.2182 -3.57%
2009-07-17 0 0.224 0.224 0.226 0.222 0.235 1,508,400 346,228 0.2295 0.224 0.224 0.226 0.222 0.235 1,508,400 0.2295 -1.75%
2009-07-16 0 0.228 0.228 0.230 0.200 0.237 5,696,000 1,277,660 0.2243 0.228 0.228 0.230 0.200 0.237 5,696,000 0.2243 20.00%
2009-07-15 0 0.190 0.186 0.192 0.185 0.190 592,000 110,536 0.1867 0.190 0.186 0.192 0.185 0.190 592,000 0.1867 2.70%
2009-07-14 0 0.185 0.184 0.185 0.185 0.190 860,000 160,688 0.1868 0.185 0.184 0.185 0.185 0.190 860,000 0.1868 0.54%
2009-07-13 0 0.184 0.184 0.185 0.184 0.200 660,000 125,228 0.1897 0.184 0.184 0.185 0.184 0.200 660,000 0.1897 -8.91%
2009-07-10 0 0.202 0.202 0.210 0.200 0.215 792,000 161,920 0.2044 0.202 0.202 0.210 0.200 0.215 792,000 0.2044 -6.05%
2009-07-09 0 0.215 0.212 0.215 0.205 0.245 4,252,000 927,832 0.2182 0.215 0.212 0.215 0.205 0.245 4,252,000 0.2182 -2.90%
2009-07-08 0 0.450 0.440 0.450 0.420 0.450 4,056,000 1,751,060 0.4317 0.221 0.217 0.221 0.207 0.221 8,242,839 0.2124 4.65%
2009-07-07 0 0.430 0.425 0.430 0.410 0.450 2,020,030 876,973 0.4341 0.212 0.209 0.212 0.202 0.221 4,105,222 0.2136 -1.15%
2009-07-06 0 0.435 0.425 0.435 0.390 0.440 1,494,000 635,950 0.4257 0.214 0.209 0.214 0.192 0.217 3,036,194 0.2095 4.82%
2009-07-03 0 0.415 0.410 0.415 0.395 0.430 1,988,000 819,040 0.4120 0.204 0.202 0.204 0.194 0.212 4,040,129 0.2027 3.75%
2009-07-02 0 0.400 0.400 0.415 0.400 0.440 1,070,200 440,218 0.4113 0.197 0.197 0.204 0.197 0.217 2,174,923 0.2024 -4.76%
2009-06-30 0 0.420 0.415 0.430 0.415 0.480 2,175,170 944,964 0.4344 0.207 0.204 0.212 0.204 0.236 4,420,507 0.2138 -8.70%
2009-06-29 0 0.460 0.450 0.460 0.415 0.460 1,488,000 661,600 0.4446 0.226 0.221 0.226 0.204 0.226 3,024,000 0.2188 2.22%
2009-06-26 0 0.450 0.450 0.455 0.410 0.470 3,962,000 1,784,590 0.4504 0.221 0.221 0.224 0.202 0.231 8,051,806 0.2216 11.11%
2009-06-25 0 0.405 0.405 0.415 0.400 0.430 1,702,000 711,360 0.4180 0.199 0.199 0.204 0.197 0.212 3,458,903 0.2057 3.85%
2009-06-24 0 0.390 0.380 0.390 0.360 0.390 868,000 325,280 0.3747 0.192 0.187 0.192 0.177 0.192 1,764,000 0.1844 4.00%
2009-06-23 0 0.375 0.375 0.380 0.360 0.380 888,041 325,875 0.3670 0.185 0.185 0.187 0.177 0.187 1,804,728 0.1806 -1.32%
2009-06-22 0 0.380 0.380 0.385 0.355 0.380 852,200 314,936 0.3696 0.187 0.187 0.189 0.175 0.187 1,731,890 0.1818 -2.56%
2009-06-19 0 0.390 0.390 0.395 0.375 0.420 756,000 290,480 0.3842 0.192 0.192 0.194 0.185 0.207 1,536,387 0.1891 4.00%
2009-06-18 0 0.375 0.375 0.385 0.365 0.390 1,144,894 430,593 0.3761 0.185 0.185 0.189 0.180 0.192 2,326,720 0.1851 0.00%
2009-06-17 0 0.375 0.365 0.375 0.340 0.390 5,416,020 1,984,407 0.3664 0.185 0.180 0.185 0.167 0.192 11,006,750 0.1803 -1.32%
2009-06-16 0 0.380 0.375 0.380 0.375 0.420 2,172,200 859,282 0.3956 0.187 0.185 0.187 0.185 0.207 4,414,471 0.1947 -9.52%
2009-06-15 0 0.420 0.415 0.430 0.420 0.455 1,348,000 579,560 0.4299 0.207 0.204 0.212 0.207 0.224 2,739,484 0.2116 -2.33%
2009-06-12 0 0.430 0.420 0.430 0.415 0.440 2,630,120 1,111,092 0.4224 0.212 0.207 0.212 0.204 0.217 5,345,083 0.2079 0.00%
2009-06-11 0 0.430 0.440 0.450 0.425 0.460 2,874,200 1,269,442 0.4417 0.212 0.217 0.221 0.209 0.226 5,841,116 0.2173 -4.44%
2009-06-10 0 0.450 0.455 0.460 0.440 0.480 4,464,000 2,032,020 0.4552 0.221 0.224 0.226 0.217 0.236 9,072,000 0.2240 4.65%
2009-06-09 0 0.430 0.430 0.450 0.430 0.540 7,316,000 3,421,320 0.4676 0.212 0.212 0.221 0.212 0.266 14,868,000 0.2301 -15.69%
2009-06-08 0 0.510 0.500 0.520 0.500 0.580 5,777,400 3,132,932 0.5423 0.251 0.246 0.256 0.246 0.285 11,741,168 0.2668 -10.53%
2009-06-05 0 0.570 0.570 0.580 0.480 0.610 8,378,500 4,599,366 0.5489 0.280 0.280 0.285 0.236 0.300 17,027,274 0.2701 21.28%
2009-06-04 0 0.470 0.465 0.480 0.420 0.490 8,852,400 4,064,494 0.4591 0.231 0.229 0.236 0.207 0.241 17,990,361 0.2259 8.05%
2009-06-03 0 0.435 0.435 0.440 0.405 0.450 4,263,200 1,844,084 0.4326 0.214 0.214 0.217 0.199 0.221 8,663,923 0.2128 7.41%
2009-06-02 0 0.405 0.405 0.420 0.400 0.440 2,534,006 1,044,363 0.4121 0.199 0.199 0.207 0.197 0.217 5,149,754 0.2028 -3.57%
2009-06-01 0 0.420 0.415 0.425 0.410 0.480 2,004,200 874,308 0.4362 0.207 0.204 0.209 0.202 0.236 4,073,052 0.2147 -9.68%
2009-05-29 0 0.465 0.465 0.470 0.415 0.485 2,165,700 984,209 0.4545 0.229 0.229 0.231 0.204 0.239 4,401,261 0.2236 0.00%
2009-05-27 0 0.465 0.465 0.475 0.250 0.520 6,552,600 2,984,822 0.4555 0.229 0.229 0.234 0.123 0.256 13,316,574 0.2241 86.00%
2009-05-26 0 0.250 0.250 - 0.225 0.225 13,240 2,985 0.2255 0.123 0.123 - 0.111 0.111 26,907 0.1109 8.70%
2009-05-25 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2009-05-21 0 0.230 0.230 0.250 0.230 0.250 20,000 4,760 0.2380 0.113 0.113 0.123 0.113 0.123 40,645 0.1171 0.00%
2009-05-20 0 0.230 0.230 0.250 0.230 0.230 20,000 4,600 0.2300 0.113 0.113 0.123 0.113 0.113 40,645 0.1132 0.00%
2009-05-19 0 0.230 0.230 0.250 0.220 0.220 60,000 13,200 0.2200 0.113 0.113 0.123 0.108 0.108 121,935 0.1083 4.55%
2009-05-18 0 0.220 0.212 - - - 0 0 - 0.108 0.104 - - - 0 - 0.00%
2009-05-15 0 0.220 0.215 0.229 0.220 0.220 284,400 58,076 0.2042 0.108 0.106 0.113 0.108 0.108 577,974 0.1005 4.76%
2009-05-14 0 0.210 0.203 - 0.210 0.210 20,000 4,200 0.2100 0.103 0.100 - 0.103 0.103 40,645 0.1033 0.00%
2009-05-13 0 0.210 0.200 0.230 - - 16,000 3,200 0.2000 0.103 0.098 0.113 - - 32,516 0.0984 0.00%
2009-05-12 0 0.210 0.202 0.220 - - 0 0 - 0.103 0.099 0.108 - - 0 - 0.00%
2009-05-11 0 0.210 0.210 0.220 0.210 0.210 233,600 49,040 0.2099 0.103 0.103 0.108 0.103 0.103 474,735 0.1033 0.00%
2009-05-08 0 0.210 0.200 0.210 0.210 0.210 60,000 12,600 0.2100 0.103 0.098 0.103 0.103 0.103 121,935 0.1033 0.00%
2009-05-07 0 0.210 0.200 0.210 0.200 0.210 272,000 56,000 0.2059 0.103 0.098 0.103 0.098 0.103 552,774 0.1013 5.00%
2009-05-06 0 0.200 0.100 0.210 0.200 0.210 112,000 22,920 0.2046 0.098 0.049 0.103 0.098 0.103 227,613 0.1007 0.00%
2009-05-05 0 0.200 0.100 0.210 0.200 0.200 40,000 8,000 0.2000 0.098 0.049 0.103 0.098 0.098 81,290 0.0984 0.00%
2009-05-04 0 0.200 0.195 0.210 0.200 0.200 240,000 48,000 0.2000 0.098 0.096 0.103 0.098 0.098 487,742 0.0984 -4.76%
2009-04-30 0 0.210 0.200 - 0.200 0.210 512,000 107,400 0.2098 0.103 0.098 - 0.098 0.103 1,040,516 0.1032 5.53%
2009-04-29 0 0.199 0.100 0.199 - - 0 0 - 0.098 0.049 0.098 - - 0 - 0.00%
2009-04-28 0 0.199 0.100 0.199 - - 0 0 - 0.098 0.049 0.098 - - 0 - -0.50%
2009-04-27 0 0.200 0.200 0.210 - - 0 0 - 0.098 0.098 0.103 - - 0 - 0.50%
2009-04-24 0 0.199 0.110 0.199 - - 0 0 - 0.098 0.054 0.098 - - 0 - 0.00%
2009-04-23 0 0.199 0.100 0.199 - - 0 0 - 0.098 0.049 0.098 - - 0 - 0.00%
2009-04-22 0 0.199 0.100 0.199 - - 0 0 - 0.098 0.049 0.098 - - 0 - 0.00%
2009-04-21 0 0.199 0.100 0.199 0.199 0.199 8,000 1,592 0.1990 0.098 0.049 0.098 0.098 0.098 16,258 0.0979 0.00%
2009-04-20 0 0.199 0.102 0.220 - - 0 0 - 0.098 0.050 0.108 - - 0 - 0.00%
2009-04-17 0 0.199 0.188 0.199 0.199 0.199 16,000 3,184 0.1990 0.098 0.093 0.098 0.098 0.098 32,516 0.0979 0.00%
2009-04-16 0 0.199 0.190 0.205 0.180 0.199 20,800 3,964 0.1906 0.098 0.093 0.101 0.089 0.098 42,271 0.0938 -0.50%
2009-04-15 0 0.200 0.200 0.220 0.198 0.200 1,752,000 349,816 0.1997 0.098 0.098 0.108 0.097 0.098 3,560,516 0.0982 0.00%
2009-04-14 0 0.200 0.200 0.220 0.200 0.220 340,000 72,800 0.2141 0.098 0.098 0.108 0.098 0.108 690,968 0.1054 0.00%
2009-04-09 0 0.200 0.180 0.200 0.180 0.200 240,000 47,100 0.1963 0.098 0.089 0.098 0.089 0.098 487,742 0.0966 11.11%
2009-04-08 0 0.180 0.151 0.180 0.180 0.180 12,000 2,160 0.1800 0.089 0.074 0.089 0.089 0.089 24,387 0.0886 0.00%
2009-04-07 0 0.180 0.180 0.190 0.150 0.180 312,000 52,360 0.1678 0.089 0.089 0.093 0.074 0.089 634,065 0.0826 20.00%
2009-04-06 0 0.150 0.142 - 0.138 0.150 108,000 15,864 0.1469 0.074 0.070 - 0.068 0.074 219,484 0.0723 27.12%
2009-04-03 0 0.118 0.118 0.138 - - 0 0 - 0.058 0.058 0.068 - - 0 - 0.85%
2009-04-02 0 0.117 0.117 0.138 - - 0 0 - 0.058 0.058 0.068 - - 0 - 0.00%
2009-04-01 0 0.117 0.117 0.136 - - 0 0 - 0.058 0.058 0.067 - - 0 - 0.86%
2009-03-31 0 0.116 0.116 0.136 0.111 0.111 12,000 1,332 0.1110 0.057 0.057 0.067 0.055 0.055 24,387 0.0546 -11.45%
2009-03-30 0 0.131 0.131 0.135 0.126 0.130 1,150,000 147,832 0.1285 0.064 0.064 0.066 0.062 0.064 2,337,097 0.0633 0.77%
2009-03-27 0 0.130 0.130 0.200 0.130 0.130 22,000 2,840 0.1291 0.064 0.064 0.098 0.064 0.064 44,710 0.0635 7.44%
2009-03-26 0 0.121 0.120 0.200 - - 0 0 - 0.060 0.059 0.098 - - 0 - 0.00%
2009-03-25 0 0.121 0.116 - - - 0 0 - 0.060 0.057 - - - 0 - 0.00%
2009-03-24 0 0.121 0.116 0.125 0.121 0.121 92,000 11,132 0.1210 0.060 0.057 0.062 0.060 0.060 186,968 0.0595 0.00%
2009-03-23 0 0.121 0.116 0.121 0.121 0.121 120,000 14,520 0.1210 0.060 0.057 0.060 0.060 0.060 243,871 0.0595 0.00%
2009-03-20 0 0.121 0.116 0.121 0.121 0.121 128,000 15,488 0.1210 0.060 0.057 0.060 0.060 0.060 260,129 0.0595 0.00%
2009-03-19 0 0.121 0.116 0.150 - - 0 0 - 0.060 0.057 0.074 - - 0 - 0.00%
2009-03-18 0 0.121 0.116 0.150 - - 0 0 - 0.060 0.057 0.074 - - 0 - 0.00%
2009-03-17 0 0.121 0.116 0.123 0.121 0.121 312,000 37,752 0.1210 0.060 0.057 0.061 0.060 0.060 634,065 0.0595 0.83%
2009-03-16 0 0.120 0.116 0.180 - - 0 0 - 0.059 0.057 0.089 - - 0 - 0.00%
2009-03-13 0 0.120 0.116 0.150 - - 0 0 - 0.059 0.057 0.074 - - 0 - 0.00%
2009-03-12 0 0.120 0.116 0.190 - - 0 0 - 0.059 0.057 0.093 - - 0 - 0.00%
2009-03-11 0 0.120 0.116 0.150 - - 0 0 - 0.059 0.057 0.074 - - 0 - 0.00%
2009-03-10 0 0.120 0.116 0.190 - - 0 0 - 0.059 0.057 0.093 - - 0 - 0.00%
2009-03-09 0 0.120 0.110 0.120 0.121 0.121 348,000 42,108 0.1210 0.059 0.054 0.059 0.060 0.060 707,226 0.0595 -0.83%
2009-03-06 0 0.121 0.116 0.190 - - 0 0 - 0.060 0.057 0.093 - - 0 - 0.00%
2009-03-05 0 0.121 0.121 0.190 - - 1,260 126 0.1000 0.060 0.060 0.093 - - 2,561 0.0492 0.83%
2009-03-04 0 0.120 0.111 0.150 - - 0 0 - 0.059 0.055 0.074 - - 0 - 0.00%
2009-03-03 0 0.120 0.117 0.180 - - 0 0 - 0.059 0.058 0.089 - - 0 - 0.00%
2009-03-02 0 0.120 0.110 0.130 0.120 0.120 200,000 24,000 0.1200 0.059 0.054 0.064 0.059 0.059 406,452 0.0590 -7.69%
2009-02-27 0 0.130 0.120 0.130 - - 0 0 - 0.064 0.059 0.064 - - 0 - 0.00%
2009-02-26 0 0.130 0.120 0.130 0.120 0.135 2,224,000 288,108 0.1295 0.064 0.059 0.064 0.059 0.066 4,519,742 0.0637 7.44%
2009-02-25 0 0.121 0.121 0.130 - - 0 0 - 0.060 0.060 0.064 - - 0 - 0.83%
2009-02-24 0 0.120 0.120 0.130 - - 0 0 - 0.059 0.059 0.064 - - 0 - 0.00%
2009-02-23 0 0.120 0.116 0.140 - - 0 0 - 0.059 0.057 0.069 - - 0 - 0.00%
2009-02-20 0 0.120 0.116 0.120 0.120 0.120 132,000 15,840 0.1200 0.059 0.057 0.059 0.059 0.059 268,258 0.0590 0.00%
2009-02-19 0 0.120 0.102 0.140 0.120 0.135 1,100,000 139,980 0.1273 0.059 0.050 0.069 0.059 0.066 2,235,484 0.0626 -11.11%
2009-02-18 0 0.135 0.135 0.140 0.135 0.135 692,000 93,420 0.1350 0.066 0.066 0.069 0.066 0.066 1,406,323 0.0664 3.85%
2009-02-17 0 0.130 0.130 0.135 - - 0 0 - 0.064 0.064 0.066 - - 0 - 0.00%
2009-02-16 0 0.130 0.130 0.140 0.127 0.130 60,000 7,644 0.1274 0.064 0.064 0.069 0.062 0.064 121,935 0.0627 0.00%
2009-02-13 0 0.130 0.123 0.135 - - 0 0 - 0.064 0.061 0.066 - - 0 - 0.00%
2009-02-12 0 0.130 0.127 0.130 0.130 0.130 220,000 28,600 0.1300 0.064 0.062 0.064 0.064 0.064 447,097 0.0640 0.00%
2009-02-11 0 0.130 0.121 0.130 0.130 0.130 464,000 60,320 0.1300 0.064 0.060 0.064 0.064 0.064 942,968 0.0640 0.00%
2009-02-10 0 0.130 0.125 0.135 0.126 0.130 980,000 125,880 0.1284 0.064 0.062 0.066 0.062 0.064 1,991,613 0.0632 7.44%
2009-02-09 0 0.121 0.121 0.280 - - 0 0 - 0.060 0.060 0.138 - - 0 - 1.68%
2009-02-06 0 0.119 0.119 0.275 - - 0 0 - 0.059 0.059 0.135 - - 0 - 6.25%
2009-02-05 0 0.112 0.112 0.290 - - 0 0 - 0.055 0.055 0.143 - - 0 - 0.00%
2009-02-04 0 0.112 0.112 0.280 0.110 0.110 4,000 440 0.1100 0.055 0.055 0.138 0.054 0.054 8,129 0.0541 -13.85%
2009-02-03 0 0.130 0.110 0.130 - - 0 0 - 0.064 0.054 0.064 - - 0 - 0.00%
2009-02-02 0 0.130 0.110 0.130 0.120 0.130 36,000 4,480 0.1244 0.064 0.054 0.064 0.059 0.064 73,161 0.0612 12.07%
2009-01-30 0 0.116 0.110 0.300 - - 0 0 - 0.057 0.054 0.148 - - 0 - 0.00%
2009-01-29 0 0.116 0.110 0.300 - - 0 0 - 0.057 0.054 0.148 - - 0 - 0.00%
2009-01-23 0 0.116 0.114 0.300 - - 0 0 - 0.057 0.056 0.148 - - 0 - 0.00%
2009-01-22 0 0.116 0.115 0.300 - - 0 0 - 0.057 0.057 0.148 - - 0 - 0.00%
2009-01-21 0 0.116 0.114 - 0.116 0.116 20,000 2,320 0.1160 0.057 0.056 - 0.057 0.057 40,645 0.0571 0.87%
2009-01-20 0 0.115 0.114 0.300 - - 0 0 - 0.057 0.056 0.148 - - 0 - 0.00%
2009-01-19 0 0.115 0.115 0.300 - - 0 0 - 0.057 0.057 0.148 - - 0 - 0.00%
2009-01-16 0 0.115 0.110 0.300 - - 0 0 - 0.057 0.054 0.148 - - 0 - 0.00%
2009-01-15 0 0.115 0.115 0.300 - - 0 0 - 0.057 0.057 0.148 - - 0 - 0.00%
2009-01-14 0 0.115 0.115 0.295 - - 0 0 - 0.057 0.057 0.145 - - 0 - 0.00%
2009-01-13 0 0.115 0.115 0.280 0.101 0.101 4,000 404 0.1010 0.057 0.057 0.138 0.050 0.050 8,129 0.0497 2.68%
2009-01-12 0 0.112 0.112 0.280 0.110 0.113 16,000 1,784 0.1115 0.055 0.055 0.138 0.054 0.056 32,516 0.0549 0.00%
2009-01-09 0 0.112 0.112 0.280 - - 0 0 - 0.055 0.055 0.138 - - 0 - 0.00%
2009-01-08 0 0.112 0.111 0.280 - - 0 0 - 0.055 0.055 0.138 - - 0 - 0.00%
2009-01-07 0 0.112 0.111 0.280 - - 0 0 - 0.055 0.055 0.138 - - 0 - 0.00%
2009-01-06 0 0.112 0.111 0.280 - - 0 0 - 0.055 0.055 0.138 - - 0 - 0.00%
2009-01-05 0 0.112 0.111 0.300 - - 0 0 - 0.055 0.055 0.148 - - 0 - 0.00%
2009-01-02 0 0.112 0.112 0.300 - - 0 0 - 0.055 0.055 0.148 - - 0 - 0.00%
2008-12-31 0 0.112 0.110 0.300 - - 0 0 - 0.055 0.054 0.148 - - 0 - 0.00%
2008-12-30 0 0.112 0.112 0.300 - - 800 80 0.1000 0.055 0.055 0.148 - - 1,626 0.0492 0.00%
2008-12-29 0 0.112 0.112 0.130 0.110 0.115 232,000 26,552 0.1144 0.055 0.055 0.064 0.054 0.057 471,484 0.0563 1.82%
2008-12-24 0 0.110 0.110 0.300 - - 0 0 - 0.054 0.054 0.148 - - 0 - 0.00%
2008-12-23 0 0.110 0.110 0.300 - - 0 0 - 0.054 0.054 0.148 - - 0 - 0.00%
2008-12-22 0 0.110 0.110 0.150 0.110 0.130 268,000 33,640 0.1255 0.054 0.054 0.074 0.054 0.064 544,645 0.0618 -15.38%
2008-12-19 0 0.130 0.130 0.300 - - 0 0 - 0.064 0.064 0.148 - - 0 - 0.00%
2008-12-18 0 0.130 0.130 0.300 - - 0 0 - 0.064 0.064 0.148 - - 0 - 0.00%
2008-12-17 0 0.130 0.130 0.300 0.130 0.130 120,000 15,600 0.1300 0.064 0.064 0.148 0.064 0.064 243,871 0.0640 0.00%
2008-12-16 0 0.130 0.130 0.300 - - 0 0 - 0.064 0.064 0.148 - - 0 - 0.00%
2008-12-15 0 0.130 0.110 0.300 - - 0 0 - 0.064 0.054 0.148 - - 0 - 0.00%
2008-12-12 0 0.130 0.110 0.300 - - 0 0 - 0.064 0.054 0.148 - - 0 - 0.00%
2008-12-11 0 0.130 0.120 0.300 - - 0 0 - 0.064 0.059 0.148 - - 0 - 0.00%
2008-12-10 0 0.130 0.120 0.300 - - 0 0 - 0.064 0.059 0.148 - - 0 - 0.00%
2008-12-09 0 0.130 0.120 0.300 - - 0 0 - 0.064 0.059 0.148 - - 0 - 0.00%
2008-12-08 0 0.130 0.130 - 0.128 0.130 52,000 6,712 0.1291 0.064 0.064 - 0.063 0.064 105,677 0.0635 1.56%
2008-12-05 0 0.128 0.110 0.128 0.129 0.129 40,000 5,160 0.1290 0.063 0.054 0.063 0.063 0.063 81,290 0.0635 -0.78%
2008-12-04 0 0.129 0.083 0.125 0.134 0.135 100,000 13,440 0.1344 0.063 0.041 0.062 0.066 0.066 203,226 0.0661 8.40%
2008-12-03 0 0.119 0.110 0.120 - - 0 0 - 0.059 0.054 0.059 - - 0 - 0.00%
2008-12-02 0 0.119 0.082 0.140 - - 0 0 - 0.059 0.040 0.069 - - 0 - 0.00%
2008-12-01 0 0.119 0.090 0.119 - - 0 0 - 0.059 0.044 0.059 - - 0 - -3.25%
2008-11-28 0 0.123 0.076 0.123 0.123 0.123 180,000 22,140 0.1230 0.061 0.037 0.061 0.061 0.061 365,806 0.0605 0.00%
2008-11-27 0 0.123 0.083 - - - 0 0 - 0.061 0.041 - - - 0 - 0.00%
2008-11-26 0 0.123 0.101 0.123 - - 0 0 - 0.061 0.050 0.061 - - 0 - 0.00%
2008-11-25 0 0.123 0.090 0.123 0.123 0.125 168,000 20,912 0.1245 0.061 0.044 0.061 0.061 0.062 341,419 0.0613 -1.60%
2008-11-24 0 0.125 0.123 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
2008-11-21 0 0.125 0.125 - 0.117 0.117 24,000 2,808 0.1170 0.062 0.062 - 0.058 0.058 48,774 0.0576 -0.79%
2008-11-20 0 0.126 0.100 0.126 0.126 0.126 12,000 1,512 0.1260 0.062 0.049 0.062 0.062 0.062 24,387 0.0620 3.28%
2008-11-19 0 0.122 0.115 0.127 0.127 0.130 188,000 24,224 0.1289 0.060 0.057 0.062 0.062 0.064 382,065 0.0634 -6.15%
2008-11-18 0 0.130 0.120 0.140 - - 0 0 - 0.064 0.059 0.069 - - 0 - 0.00%
2008-11-17 0 0.130 0.130 0.140 - - 0 0 - 0.064 0.064 0.069 - - 0 - 0.00%
2008-11-14 0 0.130 0.110 0.135 0.130 0.130 8,000 1,040 0.1300 0.064 0.054 0.066 0.064 0.064 16,258 0.0640 0.00%
2008-11-13 0 0.130 0.118 0.130 - - 0 0 - 0.064 0.058 0.064 - - 0 - 0.00%
2008-11-12 0 0.130 0.120 0.130 - - 200,000 26,000 0.1300 0.064 0.059 0.064 - - 406,452 0.0640 0.00%
2008-11-11 0 0.130 0.122 0.130 0.120 0.135 902,000 116,960 0.1297 0.064 0.060 0.064 0.059 0.066 1,833,097 0.0638 8.33%
2008-11-10 0 0.120 0.120 0.350 0.110 0.110 60,000 6,600 0.1100 0.059 0.059 0.172 0.054 0.054 121,935 0.0541 -7.69%
2008-11-07 0 0.130 0.121 0.450 - - 0 0 - 0.064 0.060 0.221 - - 0 - 0.00%
2008-11-06 0 0.130 0.110 - - - 0 0 - 0.064 0.054 - - - 0 - 0.00%
2008-11-05 0 0.130 0.130 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
2008-11-04 0 0.130 0.110 - - - 0 0 - 0.064 0.054 - - - 0 - 0.00%
2008-11-03 0 0.130 0.110 - 0.130 0.130 4,000 520 0.1300 0.064 0.054 - 0.064 0.064 8,129 0.0640 0.00%
2008-10-31 0 0.130 0.112 - - - 0 0 - 0.064 0.055 - - - 0 - -13.33%
2008-10-30 0 0.150 0.120 0.150 0.175 0.175 55,200 9,468 0.1715 0.074 0.059 0.074 0.086 0.086 112,181 0.0844 -11.76%
2008-10-29 0 0.170 0.125 0.172 0.170 0.170 44,000 7,480 0.1700 0.084 0.062 0.085 0.084 0.084 89,419 0.0837 0.00%
2008-10-28 0 0.170 0.110 0.170 0.170 0.170 8,000 1,360 0.1700 0.084 0.054 0.084 0.084 0.084 16,258 0.0837 0.00%
2008-10-27 0 0.170 0.120 0.200 - - 0 0 - 0.084 0.059 0.098 - - 0 - 0.00%
2008-10-24 0 0.170 0.120 0.195 - - 0 0 - 0.084 0.059 0.096 - - 0 - 0.00%
2008-10-23 0 0.170 0.150 - - - 0 0 - 0.084 0.074 - - - 0 - 0.00%
2008-10-22 0 0.170 0.165 0.190 0.165 0.170 172,000 28,820 0.1676 0.084 0.081 0.093 0.081 0.084 349,548 0.0824 13.33%
2008-10-21 0 0.150 0.150 0.170 0.120 0.150 228,800 32,744 0.1431 0.074 0.074 0.084 0.059 0.074 464,981 0.0704 -34.78%
2008-10-20 0 0.230 0.107 - - - 0 0 - 0.113 0.053 - - - 0 - 0.00%
2008-10-17 0 0.230 - - 0.230 0.250 64,000 14,800 0.2313 0.113 - - 0.113 0.123 130,065 0.1138 -8.00%
2008-10-16 0 0.250 - 0.250 0.250 0.250 20,000 5,000 0.2500 0.123 - 0.123 0.123 0.123 40,645 0.1230 -16.67%
2008-10-15 0 0.300 0.210 0.300 0.300 0.300 8,000 2,400 0.3000 0.148 0.103 0.148 0.148 0.148 16,258 0.1476 15.38%
2008-10-14 0 0.260 0.260 0.350 - - 0 0 - 0.128 0.128 0.172 - - 0 - 0.00%
2008-10-13 0 0.260 0.260 0.330 0.250 0.250 12,000 3,000 0.2500 0.128 0.128 0.162 0.123 0.123 24,387 0.1230 -25.71%
2008-10-10 0 0.350 0.250 0.350 - - 0 0 - 0.172 0.123 0.172 - - 0 - 0.00%
2008-10-09 0 0.350 0.255 0.390 0.350 0.350 8,000 2,900 0.3625 0.172 0.125 0.192 0.172 0.172 16,258 0.1784 27.27%
2008-10-08 0 0.275 0.270 0.390 0.200 0.275 8,400 1,984 0.2362 0.135 0.133 0.192 0.098 0.135 17,071 0.1162 -38.20%
2008-10-06 0 0.445 0.285 0.445 - - 0 0 - 0.219 0.140 0.219 - - 0 - 0.00%
2008-10-03 0 0.445 0.275 0.445 - - 0 0 - 0.219 0.135 0.219 - - 0 - 0.00%
2008-10-02 0 0.445 0.295 0.445 - - 0 0 - 0.219 0.145 0.219 - - 0 - 0.00%
2008-09-30 0 0.445 0.275 0.445 0.445 0.445 40,800 17,968 0.4404 0.219 0.135 0.219 0.219 0.219 82,916 0.2167 1.14%
2008-09-29 0 0.440 0.300 0.445 - - 0 0 - 0.217 0.148 0.219 - - 0 - 0.00%
2008-09-26 0 0.440 0.300 0.470 - - 0 0 - 0.217 0.148 0.231 - - 0 - 0.00%
2008-09-25 0 0.440 0.290 0.480 - - 0 0 - 0.217 0.143 0.236 - - 0 - 0.00%
2008-09-24 0 0.440 0.290 0.440 - - 0 0 - 0.217 0.143 0.217 - - 0 - 0.00%
2008-09-23 0 0.440 0.300 0.440 0.450 0.450 12,000 5,400 0.4500 0.217 0.148 0.217 0.221 0.221 24,387 0.2214 4.76%
2008-09-22 0 0.420 0.290 0.420 - - 0 0 - 0.207 0.143 0.207 - - 0 - 0.00%
2008-09-19 0 0.420 0.350 0.440 0.420 0.450 24,000 10,440 0.4350 0.207 0.172 0.217 0.207 0.221 48,774 0.2140 20.00%
2008-09-18 0 0.350 0.300 0.400 0.350 0.350 140,000 49,000 0.3500 0.172 0.148 0.197 0.172 0.172 284,516 0.1722 -22.22%
2008-09-17 0 0.450 0.350 0.550 - - 0 0 - 0.221 0.172 0.271 - - 0 - 0.00%
2008-09-16 0 0.450 0.350 0.450 - - 0 0 - 0.221 0.172 0.221 - - 0 - 0.00%
2008-09-12 0 0.450 0.390 0.465 - - 0 0 - 0.221 0.192 0.229 - - 0 - 0.00%
2008-09-11 0 0.450 0.380 0.460 - - 0 0 - 0.221 0.187 0.226 - - 0 - 0.00%
2008-09-10 0 0.450 0.405 0.550 - - 0 0 - 0.221 0.199 0.271 - - 0 - 0.00%
2008-09-09 0 0.450 0.400 0.460 - - 0 0 - 0.221 0.197 0.226 - - 0 - 0.00%
2008-09-08 0 0.450 0.400 0.460 - - 0 0 - 0.221 0.197 0.226 - - 0 - 0.00%
2008-09-05 0 0.450 0.400 0.450 - - 0 0 - 0.221 0.197 0.221 - - 0 - -3.23%
2008-09-04 0 0.465 0.400 0.465 0.400 0.465 62,000 27,260 0.4397 0.229 0.197 0.229 0.197 0.229 126,000 0.2163 0.00%
2008-09-03 0 0.465 0.390 0.465 0.360 0.465 44,400 20,096 0.4526 0.229 0.192 0.229 0.177 0.229 90,232 0.2227 -1.06%
2008-09-02 0 0.470 0.385 0.470 0.470 0.470 80,000 37,600 0.4700 0.231 0.189 0.231 0.231 0.231 162,581 0.2313 0.00%
2008-09-01 0 0.470 0.370 0.470 0.465 0.470 200,000 93,460 0.4673 0.231 0.182 0.231 0.229 0.231 406,452 0.2299 -1.05%
2008-08-29 0 0.475 0.385 0.475 0.460 0.475 1,200,000 560,200 0.4668 0.234 0.189 0.234 0.226 0.234 2,438,710 0.2297 3.26%
2008-08-28 0 0.460 0.385 0.460 0.455 0.460 1,000,000 458,200 0.4582 0.226 0.189 0.226 0.224 0.226 2,032,258 0.2255 -1.08%
2008-08-27 0 0.465 0.430 0.465 0.430 0.465 1,204,000 547,100 0.4544 0.229 0.212 0.229 0.212 0.229 2,446,839 0.2236 1.09%
2008-08-26 0 0.460 0.385 0.460 0.450 0.460 1,008,000 463,400 0.4597 0.226 0.189 0.226 0.221 0.226 2,048,516 0.2262 0.00%
2008-08-25 0 0.460 0.460 0.465 0.445 0.460 340,000 154,400 0.4541 0.226 0.226 0.229 0.219 0.226 690,968 0.2235 6.98%
2008-08-21 0 0.430 0.355 0.500 - - 0 0 - 0.212 0.175 0.246 - - 0 - 0.00%
2008-08-20 0 0.430 0.355 0.500 - - 0 0 - 0.212 0.175 0.246 - - 0 - 0.00%
2008-08-19 0 0.430 0.355 0.480 - - 0 0 - 0.212 0.175 0.236 - - 0 - 0.00%
2008-08-18 0 0.430 0.400 0.430 0.400 0.430 32,000 13,400 0.4188 0.212 0.197 0.212 0.197 0.212 65,032 0.2061 0.00%
2008-08-15 0 0.430 0.385 0.430 - - 0 0 - 0.212 0.189 0.212 - - 0 - 0.00%
2008-08-14 0 0.430 0.420 - 0.430 0.430 48,000 20,640 0.4300 0.212 0.207 - 0.212 0.212 97,548 0.2116 0.00%
2008-08-13 0 0.430 0.420 0.460 0.430 0.440 52,800 22,864 0.4330 0.212 0.207 0.226 0.212 0.217 107,303 0.2131 -6.52%
2008-08-12 0 0.460 0.450 0.460 0.450 0.460 40,000 18,280 0.4570 0.226 0.221 0.226 0.221 0.226 81,290 0.2249 0.00%
2008-08-11 0 0.460 0.450 0.500 0.460 0.460 88,000 40,480 0.4600 0.226 0.221 0.246 0.226 0.226 178,839 0.2263 -1.08%
2008-08-08 0 0.465 0.450 0.520 0.465 0.465 4,000 1,860 0.4650 0.229 0.221 0.256 0.229 0.229 8,129 0.2288 1.09%
2008-08-07 0 0.460 0.460 0.470 0.460 0.470 38,000 17,640 0.4642 0.226 0.226 0.231 0.226 0.231 77,226 0.2284 -2.13%
2008-08-05 0 0.470 0.460 0.500 0.470 0.470 20,000 9,400 0.4700 0.231 0.226 0.246 0.231 0.231 40,645 0.2313 -6.00%
2008-08-04 0 0.500 0.480 0.620 - - 0 0 - 0.246 0.236 0.305 - - 0 - 0.00%
2008-08-01 0 0.500 0.490 0.520 0.500 0.500 20,000 10,000 0.5000 0.246 0.241 0.256 0.246 0.246 40,645 0.2460 -1.96%
2008-07-31 0 0.510 0.510 0.520 0.510 0.510 60,000 30,600 0.5100 0.251 0.251 0.256 0.251 0.251 121,935 0.2510 2.00%
2008-07-30 0 0.500 0.500 0.520 0.500 0.510 59,200 29,704 0.5018 0.246 0.246 0.256 0.246 0.251 120,310 0.2469 2.04%
2008-07-29 0 0.490 0.500 0.510 0.490 0.490 16,000 7,840 0.4900 0.241 0.246 0.251 0.241 0.241 32,516 0.2411 -2.00%
2008-07-28 0 0.500 0.490 0.500 0.490 0.500 58,400 28,808 0.4933 0.246 0.241 0.246 0.241 0.246 118,684 0.2427 -1.96%
2008-07-25 0 0.510 0.490 0.510 0.490 0.510 56,000 27,960 0.4993 0.251 0.241 0.251 0.241 0.251 113,806 0.2457 2.00%
2008-07-24 0 0.500 0.490 0.500 0.480 0.500 108,000 53,240 0.4930 0.246 0.241 0.246 0.236 0.246 219,484 0.2426 4.17%
2008-07-23 0 0.480 0.430 0.500 0.460 0.480 60,000 28,200 0.4700 0.236 0.212 0.246 0.226 0.236 121,935 0.2313 11.63%
2008-07-22 0 0.430 0.430 0.480 - - 0 0 - 0.212 0.212 0.236 - - 0 - 7.50%
2008-07-21 0 0.400 0.400 0.480 0.400 0.405 40,000 16,060 0.4015 0.197 0.197 0.236 0.197 0.199 81,290 0.1976 0.00%
2008-07-18 0 0.400 0.400 0.460 0.400 0.400 5,320 2,062 0.3876 0.197 0.197 0.226 0.197 0.197 10,812 0.1907 -9.09%
2008-07-17 0 0.440 0.440 0.480 - - 0 0 - 0.217 0.217 0.236 - - 0 - 0.00%
2008-07-16 0 0.440 0.420 0.460 - - 0 0 - 0.217 0.207 0.226 - - 0 - 0.00%
2008-07-15 0 0.440 0.440 0.480 0.440 0.460 82,000 37,240 0.4541 0.217 0.217 0.236 0.217 0.226 166,645 0.2235 -8.33%
2008-07-14 0 0.480 0.460 0.490 0.480 0.480 100,000 48,000 0.4800 0.236 0.226 0.241 0.236 0.236 203,226 0.2362 -5.88%
2008-07-11 0 0.510 0.460 0.510 0.490 0.510 400,000 200,660 0.5017 0.251 0.226 0.251 0.241 0.251 812,903 0.2468 4.08%
2008-07-10 0 0.490 0.460 0.490 0.480 0.490 180,000 87,060 0.4837 0.241 0.226 0.241 0.236 0.241 365,806 0.2380 2.08%
2008-07-09 0 0.480 0.460 0.480 0.460 0.485 180,000 85,900 0.4772 0.236 0.226 0.236 0.226 0.239 365,806 0.2348 0.00%
2008-07-08 0 0.480 0.440 0.480 0.470 0.480 101,600 48,112 0.4735 0.236 0.217 0.236 0.231 0.236 206,477 0.2330 4.35%
2008-07-07 0 0.460 0.460 0.485 0.460 0.480 92,000 43,720 0.4752 0.226 0.226 0.239 0.226 0.236 186,968 0.2338 0.00%
2008-07-04 0 0.460 0.440 0.460 0.440 0.460 56,000 25,040 0.4471 0.226 0.217 0.226 0.217 0.226 113,806 0.2200 4.55%
2008-07-03 0 0.440 0.440 0.455 0.400 0.460 153,200 65,964 0.4306 0.217 0.217 0.224 0.197 0.226 311,342 0.2119 -18.52%
2008-07-02 0 0.540 0.395 0.540 - - 0 0 - 0.266 0.194 0.266 - - 0 - -1.82%
2008-06-30 0 0.550 0.375 0.550 - - 0 0 - 0.271 0.185 0.271 - - 0 - 0.00%
2008-06-27 0 0.550 0.450 0.550 - - 1,200 504 0.4200 0.271 0.221 0.271 - - 2,439 0.2067 0.00%
2008-06-26 0 0.550 0.460 0.550 0.550 0.560 40,000 22,280 0.5570 0.271 0.226 0.271 0.271 0.276 81,290 0.2741 0.00%
2008-06-25 0 0.550 - 0.600 - - 0 0 - 0.271 - 0.295 - - 0 - 0.00%
2008-06-24 0 0.550 0.400 0.600 - - 0 0 - 0.271 0.197 0.295 - - 0 - 0.00%
2008-06-23 0 0.550 0.490 0.550 - - 0 0 - 0.271 0.241 0.271 - - 0 - 0.00%
2008-06-20 0 0.550 0.490 0.550 0.550 0.550 20,000 11,000 0.5500 0.271 0.241 0.271 0.271 0.271 40,645 0.2706 1.85%
2008-06-19 0 0.540 0.495 0.540 0.540 0.540 12,000 6,480 0.5400 0.266 0.244 0.266 0.266 0.266 24,387 0.2657 0.00%
2008-06-18 0 0.540 0.480 0.540 - - 0 0 - 0.266 0.236 0.266 - - 0 - 0.00%
2008-06-17 0 0.540 0.490 0.540 0.540 0.540 20,000 10,800 0.5400 0.266 0.241 0.266 0.266 0.266 40,645 0.2657 1.89%
2008-06-16 0 0.530 0.490 0.530 0.530 0.530 36,000 19,080 0.5300 0.261 0.241 0.261 0.261 0.261 73,161 0.2608 8.16%
2008-06-13 0 0.490 0.480 0.590 - - 0 0 - 0.241 0.236 0.290 - - 0 - 0.00%
2008-06-12 0 0.490 0.480 0.580 0.490 0.490 8,000 3,920 0.4900 0.241 0.236 0.285 0.241 0.241 16,258 0.2411 -2.00%
2008-06-11 0 0.500 0.490 0.600 0.500 0.500 33,000 16,350 0.4955 0.246 0.241 0.295 0.246 0.246 67,065 0.2438 0.00%
2008-06-10 0 0.500 0.485 0.590 0.500 0.510 51,600 25,660 0.4973 0.246 0.239 0.290 0.246 0.251 104,865 0.2447 -3.85%
2008-06-06 0 0.520 0.450 0.560 - - 0 0 - 0.256 0.221 0.276 - - 0 - 0.00%
2008-06-05 0 0.520 0.485 0.560 - - 0 0 - 0.256 0.239 0.276 - - 0 - 0.00%
2008-06-04 0 0.520 0.520 0.550 0.520 0.540 120,000 62,800 0.5233 0.256 0.256 0.271 0.256 0.266 243,871 0.2575 -7.14%
2008-06-03 0 0.560 0.520 0.560 - - 0 0 - 0.276 0.256 0.276 - - 0 - 0.00%
2008-06-02 0 0.560 0.520 0.560 0.560 0.560 40,000 22,400 0.5600 0.276 0.256 0.276 0.276 0.276 81,290 0.2756 0.00%
2008-05-30 0 0.560 0.530 0.560 - - 0 0 - 0.276 0.261 0.276 - - 0 - 0.00%
2008-05-29 0 0.560 0.520 0.560 - - 0 0 - 0.276 0.256 0.276 - - 0 - 0.00%
2008-05-28 0 0.560 0.510 0.590 - - 0 0 - 0.276 0.251 0.290 - - 0 - 0.00%
2008-05-27 0 0.560 0.560 0.590 0.520 0.560 80,000 43,200 0.5400 0.276 0.276 0.290 0.256 0.276 162,581 0.2657 1.82%
2008-05-26 0 0.550 0.510 0.590 0.550 0.550 16,000 8,800 0.5500 0.271 0.251 0.290 0.271 0.271 32,516 0.2706 0.00%
2008-05-23 0 0.550 0.550 0.590 0.550 0.580 36,000 20,760 0.5767 0.271 0.271 0.290 0.271 0.285 73,161 0.2838 -5.17%
2008-05-22 0 0.580 0.550 0.580 0.580 0.580 12,000 6,960 0.5800 0.285 0.271 0.285 0.285 0.285 24,387 0.2854 0.00%
2008-05-21 0 0.580 0.500 0.580 0.540 0.580 84,000 45,520 0.5419 0.285 0.246 0.285 0.266 0.285 170,710 0.2667 3.57%
2008-05-20 0 0.560 0.560 0.590 0.560 0.560 56,000 31,360 0.5600 0.276 0.276 0.290 0.276 0.276 113,806 0.2756 -5.08%
2008-05-19 0 0.590 0.530 0.590 0.590 0.600 80,000 47,600 0.5950 0.290 0.261 0.290 0.290 0.295 162,581 0.2928 -1.67%
2008-05-16 0 0.600 0.590 0.600 0.600 0.710 1,588,000 957,040 0.6027 0.295 0.290 0.295 0.295 0.349 3,227,226 0.2966 -15.49%
2008-05-15 0 0.710 0.690 0.710 - - 2,000 1,100 0.5500 0.349 0.340 0.349 - - 4,065 0.2706 0.00%
2008-05-14 0 0.710 0.600 0.720 0.580 0.710 176,000 114,320 0.6495 0.349 0.295 0.354 0.285 0.349 357,677 0.3196 1.43%
2008-05-13 0 0.700 0.670 0.720 - - 0 0 - 0.344 0.330 0.354 - - 0 - 0.00%
2008-05-09 0 0.700 0.680 0.720 0.700 0.700 40,000 28,000 0.7000 0.344 0.335 0.354 0.344 0.344 81,290 0.3444 2.94%
2008-05-08 0 0.680 0.670 0.700 - - 0 0 - 0.335 0.330 0.344 - - 0 - 0.00%
2008-05-07 0 0.680 0.650 0.680 0.670 0.730 368,000 257,480 0.6997 0.335 0.320 0.335 0.330 0.359 747,871 0.3443 -1.45%
2008-05-06 0 0.690 0.650 0.690 0.660 0.690 104,000 69,560 0.6688 0.340 0.320 0.340 0.325 0.340 211,355 0.3291 4.55%
2008-05-05 0 0.660 0.650 0.670 0.660 0.660 20,000 13,200 0.6600 0.325 0.320 0.330 0.325 0.325 40,645 0.3248 0.00%
2008-05-02 0 0.660 0.660 0.670 0.650 0.660 40,000 26,240 0.6560 0.325 0.325 0.330 0.320 0.325 81,290 0.3228 1.54%
2008-04-30 0 0.650 0.640 0.650 0.640 0.650 60,000 38,600 0.6433 0.320 0.315 0.320 0.315 0.320 121,935 0.3166 1.56%
2008-04-29 0 0.640 0.640 0.650 0.630 0.640 18,000 11,320 0.6289 0.315 0.315 0.320 0.310 0.315 36,581 0.3095 0.00%
2008-04-28 0 0.640 0.630 0.640 0.630 0.640 52,000 32,880 0.6323 0.315 0.310 0.315 0.310 0.315 105,677 0.3111 1.59%
2008-04-25 0 0.630 0.600 0.670 0.630 0.630 28,000 17,640 0.6300 0.310 0.295 0.330 0.310 0.310 56,903 0.3100 0.00%
2008-04-24 0 0.630 0.600 0.660 0.630 0.660 100,000 64,400 0.6440 0.310 0.295 0.325 0.310 0.325 203,226 0.3169 -5.97%
2008-04-23 0 0.670 0.580 0.670 0.580 0.670 36,000 22,520 0.6256 0.330 0.285 0.330 0.285 0.330 73,161 0.3078 1.52%
2008-04-22 0 0.660 0.560 0.660 0.510 0.660 24,000 12,840 0.5350 0.325 0.276 0.325 0.251 0.325 48,774 0.2633 -2.94%
2008-04-21 0 0.680 0.570 0.680 0.550 0.680 144,000 92,400 0.6417 0.335 0.280 0.335 0.271 0.335 292,645 0.3157 5.43%
2008-04-18 0 0.645 0.560 0.720 - - 0 0 - 0.317 0.276 0.354 - - 0 - 0.00%
2008-04-17 0 0.645 0.580 0.700 - - 0 0 - 0.317 0.285 0.344 - - 0 - 0.00%
2008-04-16 0 0.645 0.580 0.710 - - 0 0 - 0.317 0.285 0.349 - - 0 - -0.07%
2008-04-15 0 0.710 0.420 0.710 - - 0 0 - 0.318 0.188 0.318 - - 0 - 0.00%
2008-04-14 0 0.710 0.710 0.740 0.710 0.710 220,000 156,200 0.7100 0.318 0.318 0.331 0.318 0.318 491,806 0.3176 0.00%
2008-04-11 0 0.710 0.620 0.710 - - 0 0 - 0.318 0.277 0.318 - - 0 - 0.00%
2008-04-10 0 0.710 0.620 0.710 - - 0 0 - 0.318 0.277 0.318 - - 0 - 0.00%
2008-04-09 0 0.710 0.620 0.710 0.680 0.720 52,000 36,160 0.6954 0.318 0.277 0.318 0.304 0.322 116,245 0.3111 1.43%
2008-04-08 0 0.700 0.680 0.700 0.660 0.700 28,000 19,280 0.6886 0.313 0.304 0.313 0.295 0.313 62,594 0.3080 2.94%
2008-04-07 0 0.680 0.680 0.700 0.660 0.680 60,000 40,000 0.6667 0.304 0.304 0.313 0.295 0.304 134,129 0.2982 0.00%
2008-04-03 0 0.680 0.650 0.680 0.680 0.730 32,000 22,960 0.7175 0.304 0.291 0.304 0.304 0.327 71,535 0.3210 0.00%
2008-04-02 0 0.680 0.640 0.730 0.680 0.680 8,000 5,440 0.6800 0.304 0.286 0.327 0.304 0.304 17,884 0.3042 0.00%
2008-04-01 0 0.680 0.620 0.680 - - 0 0 - 0.304 0.277 0.304 - - 0 - 0.00%
2008-03-31 0 0.680 0.660 0.680 0.650 0.680 160,000 105,520 0.6595 0.304 0.295 0.304 0.291 0.304 357,677 0.2950 4.62%
2008-03-28 0 0.650 0.630 0.650 0.650 0.650 44,000 28,600 0.6500 0.291 0.282 0.291 0.291 0.291 98,361 0.2908 3.17%
2008-03-27 0 0.630 0.600 0.670 0.630 0.630 40,000 25,200 0.6300 0.282 0.268 0.300 0.282 0.282 89,419 0.2818 8.62%
2008-03-26 0 0.580 0.580 - 0.580 0.590 80,000 47,000 0.5875 0.259 0.259 - 0.259 0.264 178,839 0.2628 -6.45%
2008-03-25 0 0.620 0.560 0.620 0.580 0.620 140,000 82,000 0.5857 0.277 0.251 0.277 0.259 0.277 312,968 0.2620 -1.59%
2008-03-20 0 0.630 0.485 0.630 - - 0 0 - 0.282 0.217 0.282 - - 0 - -1.56%
2008-03-19 0 0.640 0.415 0.640 0.610 0.640 72,000 44,880 0.6233 0.286 0.186 0.286 0.273 0.286 160,955 0.2788 3.23%
2008-03-18 0 0.620 0.485 0.650 - - 0 0 - 0.277 0.217 0.291 - - 0 - 0.00%
2008-03-17 0 0.620 0.460 0.620 - - 0 0 - 0.277 0.206 0.277 - - 0 - 0.00%
2008-03-14 0 0.620 0.620 0.630 0.610 0.630 60,000 37,200 0.6200 0.277 0.277 0.282 0.273 0.282 134,129 0.2773 3.33%
2008-03-13 0 0.600 0.600 0.650 0.600 0.620 100,000 60,800 0.6080 0.268 0.268 0.291 0.268 0.277 223,548 0.2720 -1.64%
2008-03-12 0 0.610 0.610 0.650 0.590 0.610 116,400 69,900 0.6005 0.273 0.273 0.291 0.264 0.273 260,210 0.2686 1.67%
2008-03-11 0 0.600 0.510 0.600 0.600 0.600 32,000 19,200 0.6000 0.268 0.228 0.268 0.268 0.268 71,535 0.2684 20.00%
2008-03-10 0 0.500 0.500 0.650 0.490 0.490 12,000 5,880 0.4900 0.224 0.224 0.291 0.219 0.219 26,826 0.2192 -23.08%
2008-03-07 0 0.650 0.520 0.650 0.650 0.650 48,000 31,200 0.6500 0.291 0.233 0.291 0.291 0.291 107,303 0.2908 0.00%
2008-03-06 0 0.650 0.610 0.650 0.610 0.650 44,000 27,600 0.6273 0.291 0.273 0.291 0.273 0.291 98,361 0.2806 1.56%
2008-03-05 0 0.640 0.520 0.660 - - 0 0 - 0.286 0.233 0.295 - - 0 - 0.00%
2008-03-04 0 0.640 0.550 0.640 - - 0 0 - 0.286 0.246 0.286 - - 0 - 0.00%
2008-03-03 0 0.640 0.600 0.640 0.620 0.640 20,000 12,640 0.6320 0.286 0.268 0.286 0.277 0.286 44,710 0.2827 0.00%
2008-02-29 0 0.640 0.510 0.650 - - 90 58 0.6444 0.286 0.228 0.291 - - 201 0.2883 0.00%
2008-02-28 0 0.640 0.600 0.640 - - 0 0 - 0.286 0.268 0.286 - - 0 - -1.54%
2008-02-27 0 0.650 0.620 0.650 0.650 0.650 60,000 39,000 0.6500 0.291 0.277 0.291 0.291 0.291 134,129 0.2908 0.00%
2008-02-26 0 0.650 0.600 0.650 0.620 0.650 20,000 12,880 0.6440 0.291 0.268 0.291 0.277 0.291 44,710 0.2881 0.00%
2008-02-25 0 0.650 0.600 0.650 0.650 0.650 12,000 7,800 0.6500 0.291 0.268 0.291 0.291 0.291 26,826 0.2908 0.00%
2008-02-22 0 0.650 0.640 0.650 0.650 0.650 24,000 15,600 0.6500 0.291 0.286 0.291 0.291 0.291 53,652 0.2908 1.56%
2008-02-21 0 0.640 0.640 0.650 0.640 0.640 28,000 17,920 0.6400 0.286 0.286 0.291 0.286 0.286 62,594 0.2863 0.00%
2008-02-20 0 0.640 0.610 0.640 0.650 0.650 8,000 5,200 0.6500 0.286 0.273 0.286 0.291 0.291 17,884 0.2908 3.23%
2008-02-19 0 0.620 0.610 0.650 - - 0 0 - 0.277 0.273 0.291 - - 0 - 0.00%
2008-02-18 0 0.620 0.620 0.640 0.620 0.620 24,000 14,880 0.6200 0.277 0.277 0.286 0.277 0.277 53,652 0.2773 -3.12%
2008-02-15 0 0.640 0.640 0.650 0.600 0.640 164,000 100,280 0.6115 0.286 0.286 0.291 0.268 0.286 366,619 0.2735 -1.54%
2008-02-14 0 0.650 0.620 0.650 - - 0 0 - 0.291 0.277 0.291 - - 0 - 0.00%
2008-02-13 0 0.650 0.620 0.650 - - 0 0 - 0.291 0.277 0.291 - - 0 - 0.00%
2008-02-12 0 0.650 0.620 0.680 0.640 0.650 60,000 38,680 0.6447 0.291 0.277 0.304 0.286 0.291 134,129 0.2884 0.00%
2008-02-11 0 0.650 0.620 0.650 0.650 0.650 12,000 7,800 0.6500 0.291 0.277 0.291 0.291 0.291 26,826 0.2908 0.00%
2008-02-06 0 0.650 0.500 0.650 - - 0 0 - 0.291 0.224 0.291 - - 0 - 0.00%
2008-02-05 0 0.650 0.485 0.650 0.650 0.650 12,000 7,800 0.6500 0.291 0.217 0.291 0.291 0.291 26,826 0.2908 0.00%
2008-02-04 0 0.650 0.475 0.650 0.650 0.650 8,000 5,200 0.6500 0.291 0.212 0.291 0.291 0.291 17,884 0.2908 8.33%
2008-02-01 0 0.600 0.600 0.650 0.600 0.600 8,000 4,800 0.6000 0.268 0.268 0.291 0.268 0.268 17,884 0.2684 9.09%
2008-01-31 0 0.550 0.550 0.640 0.550 0.550 8,000 4,400 0.5500 0.246 0.246 0.286 0.246 0.246 17,884 0.2460 -14.06%
2008-01-30 0 0.640 0.550 0.640 - - 0 0 - 0.286 0.246 0.286 - - 0 - -1.54%
2008-01-29 0 0.650 0.550 0.650 - - 0 0 - 0.291 0.246 0.291 - - 0 - 0.00%
2008-01-28 0 0.650 0.580 0.650 - - 0 0 - 0.291 0.259 0.291 - - 0 - 0.00%
2008-01-25 0 0.650 0.590 0.650 0.580 0.650 204,000 128,720 0.6310 0.291 0.264 0.291 0.259 0.291 456,039 0.2823 8.33%
2008-01-24 0 0.600 0.580 0.600 0.600 0.600 101,200 60,884 0.6016 0.268 0.259 0.268 0.268 0.268 226,231 0.2691 -7.69%
2008-01-23 0 0.650 0.400 0.700 - - 0 0 - 0.291 0.179 0.313 - - 0 - 0.00%
2008-01-22 0 0.650 0.550 0.650 - - 0 0 - 0.291 0.246 0.291 - - 0 - 0.00%
2008-01-21 0 0.650 0.640 0.650 0.650 0.650 36,000 23,400 0.6500 0.291 0.286 0.291 0.291 0.291 80,477 0.2908 -2.99%
2008-01-18 0 0.670 0.580 0.670 0.680 0.680 8,000 5,440 0.6800 0.300 0.259 0.300 0.304 0.304 17,884 0.3042 -1.47%
2008-01-17 0 0.680 0.570 0.680 0.670 0.680 144,000 97,280 0.6756 0.304 0.255 0.304 0.300 0.304 321,910 0.3022 7.94%
2008-01-16 0 0.630 0.630 0.700 0.600 0.700 461,600 279,200 0.6049 0.282 0.282 0.313 0.268 0.313 1,031,899 0.2706 -14.86%
2008-01-15 0 0.740 0.740 0.750 0.650 0.740 112,000 78,080 0.6971 0.331 0.331 0.335 0.291 0.331 250,374 0.3119 5.71%
2008-01-14 0 0.700 0.650 0.730 0.700 0.710 44,000 31,000 0.7045 0.313 0.291 0.327 0.313 0.318 98,361 0.3152 7.69%
2008-01-11 0 0.650 0.650 0.750 - - 0 0 - 0.291 0.291 0.335 - - 0 - 0.00%
2008-01-10 0 0.650 0.650 0.730 0.650 0.650 96,000 62,400 0.6500 0.291 0.291 0.327 0.291 0.291 214,606 0.2908 0.00%
2008-01-09 0 0.650 0.650 0.720 0.650 0.650 4,000 2,600 0.6500 0.291 0.291 0.322 0.291 0.291 8,942 0.2908 -13.33%
2008-01-08 0 0.750 0.660 0.750 - - 0 0 - 0.335 0.295 0.335 - - 0 - 0.00%
2008-01-07 0 0.750 0.650 0.750 0.650 0.750 12,000 8,200 0.6833 0.335 0.291 0.335 0.291 0.335 26,826 0.3057 -1.32%
2008-01-04 0 0.760 0.650 0.760 0.750 0.760 120,000 91,120 0.7593 0.340 0.291 0.340 0.335 0.340 268,258 0.3397 2.70%
2008-01-03 0 0.740 0.650 0.740 0.730 0.750 48,000 35,640 0.7425 0.331 0.291 0.331 0.327 0.335 107,303 0.3321 -1.33%
2008-01-02 0 0.750 0.660 0.750 0.750 0.750 100,000 73,880 0.7388 0.335 0.295 0.335 0.335 0.335 223,548 0.3305 0.00%
2007-12-31 0 0.750 0.680 0.750 0.690 0.750 1,208,000 874,640 0.7240 0.335 0.304 0.335 0.309 0.335 2,700,465 0.3239 7.14%
2007-12-28 0 0.700 0.630 0.700 0.680 0.700 340,000 233,840 0.6878 0.313 0.282 0.313 0.304 0.313 760,065 0.3077 2.94%
2007-12-27 0 0.680 0.630 0.680 0.670 0.680 100,000 67,600 0.6760 0.304 0.282 0.304 0.300 0.304 223,548 0.3024 3.03%
2007-12-24 0 0.660 0.620 0.660 0.650 0.660 120,000 78,800 0.6567 0.295 0.277 0.295 0.291 0.295 268,258 0.2937 4.76%
2007-12-21 0 0.630 0.630 0.660 0.630 0.670 272,000 177,320 0.6519 0.282 0.282 0.295 0.282 0.300 608,052 0.2916 -4.55%
2007-12-20 0 0.660 0.600 0.660 0.640 0.660 100,000 65,600 0.6560 0.295 0.268 0.295 0.286 0.295 223,548 0.2934 1.54%
2007-12-19 0 0.650 0.600 0.650 0.630 0.650 164,000 105,960 0.6461 0.291 0.268 0.291 0.282 0.291 366,619 0.2890 1.56%
2007-12-18 0 0.640 0.500 0.650 0.630 0.640 100,000 63,440 0.6344 0.286 0.224 0.291 0.282 0.286 223,548 0.2838 1.59%
2007-12-17 0 0.630 0.600 0.630 0.620 0.630 164,000 103,160 0.6290 0.282 0.268 0.282 0.277 0.282 366,619 0.2814 0.00%
2007-12-14 0 0.630 0.630 0.660 0.630 0.640 132,000 83,760 0.6345 0.282 0.282 0.295 0.282 0.286 295,084 0.2839 -4.55%
2007-12-13 0 0.660 0.630 0.670 0.640 0.660 116,000 76,160 0.6566 0.295 0.282 0.300 0.286 0.295 259,316 0.2937 4.76%
2007-12-12 0 0.630 0.600 0.660 0.630 0.630 20,000 12,600 0.6300 0.282 0.268 0.295 0.282 0.282 44,710 0.2818 -5.97%
2007-12-11 0 0.670 0.650 0.670 0.640 0.670 364,000 236,720 0.6503 0.300 0.291 0.300 0.286 0.300 813,716 0.2909 1.52%
2007-12-10 0 0.660 0.640 0.700 0.640 0.660 100,000 65,200 0.6520 0.295 0.286 0.313 0.286 0.295 223,548 0.2917 1.54%
2007-12-07 0 0.650 0.650 0.800 0.640 0.650 144,000 93,200 0.6472 0.291 0.291 0.358 0.286 0.291 321,910 0.2895 -1.52%
2007-12-06 0 0.660 0.660 0.700 0.660 0.660 152,000 100,320 0.6600 0.295 0.295 0.313 0.295 0.295 339,794 0.2952 3.13%
2007-12-05 0 0.640 0.640 - 0.600 0.640 108,000 67,520 0.6252 0.286 0.286 - 0.268 0.286 241,432 0.2797 0.00%
2007-12-04 0 0.640 0.600 0.640 0.640 0.650 136,000 87,240 0.6415 0.286 0.268 0.286 0.286 0.291 304,026 0.2869 3.23%
2007-12-03 0 0.620 0.620 0.700 0.620 0.620 64,000 39,680 0.6200 0.277 0.277 0.313 0.277 0.277 143,071 0.2773 1.64%
2007-11-30 0 0.610 0.550 0.610 - - 0 0 - 0.273 0.246 0.273 - - 0 - 0.00%
2007-11-29 0 0.610 0.610 0.630 0.600 0.610 28,000 17,080 0.6100 0.273 0.273 0.282 0.268 0.273 62,594 0.2729 -3.17%
2007-11-28 0 0.630 0.570 0.630 0.700 0.700 4,800 3,352 0.6983 0.282 0.255 0.282 0.313 0.313 10,730 0.3124 -3.08%
2007-11-27 0 0.650 0.570 0.700 0.580 0.650 128,000 77,000 0.6016 0.291 0.255 0.313 0.259 0.291 286,142 0.2691 1.56%
2007-11-26 0 0.640 0.600 0.650 0.640 0.640 8,000 5,120 0.6400 0.286 0.268 0.291 0.286 0.286 17,884 0.2863 -1.54%
2007-11-23 0 0.650 0.620 0.650 0.620 0.650 208,000 129,200 0.6212 0.291 0.277 0.291 0.277 0.291 464,981 0.2779 0.00%
2007-11-22 0 0.650 0.620 0.720 0.600 0.660 272,000 172,800 0.6353 0.291 0.277 0.322 0.268 0.295 608,052 0.2842 -9.72%
2007-11-21 0 0.720 0.660 0.750 0.670 0.720 146,000 99,740 0.6832 0.322 0.295 0.335 0.300 0.322 326,381 0.3056 0.00%
2007-11-20 0 0.720 0.680 0.800 - - 0 0 - 0.322 0.304 0.358 - - 0 - 0.00%
2007-11-19 0 0.720 0.720 0.780 - - 0 0 - 0.322 0.322 0.349 - - 0 - 5.88%
2007-11-16 0 0.680 0.680 0.800 0.680 0.680 16,000 10,880 0.6800 0.304 0.304 0.358 0.304 0.304 35,768 0.3042 0.00%
2007-11-15 0 0.680 0.680 0.730 0.670 0.710 64,000 43,440 0.6788 0.304 0.304 0.327 0.300 0.318 143,071 0.3036 -2.86%
2007-11-14 0 0.700 0.620 0.720 0.700 0.700 16,000 11,200 0.7000 0.313 0.277 0.322 0.313 0.313 35,768 0.3131 0.00%
2007-11-13 0 0.700 0.660 0.730 0.690 0.700 96,000 66,800 0.6958 0.313 0.295 0.327 0.309 0.313 214,606 0.3113 0.00%
2007-11-12 0 0.700 0.670 0.700 0.720 0.720 32,000 23,040 0.7200 0.313 0.300 0.313 0.322 0.322 71,535 0.3221 0.00%
2007-11-09 0 0.700 0.700 0.730 0.680 0.730 256,000 181,360 0.7084 0.313 0.313 0.327 0.304 0.327 572,284 0.3169 -2.78%
2007-11-08 0 0.720 0.700 0.720 - - 0 0 - 0.322 0.313 0.322 - - 0 - -1.37%
2007-11-07 0 0.730 0.730 0.750 0.690 0.700 120,000 83,560 0.6963 0.327 0.327 0.335 0.309 0.313 268,258 0.3115 2.82%
2007-11-06 0 0.710 0.690 0.710 0.690 0.710 28,000 19,600 0.7000 0.318 0.309 0.318 0.309 0.318 62,594 0.3131 2.90%
2007-11-05 0 0.690 0.690 0.710 0.680 0.710 172,000 120,320 0.6995 0.309 0.309 0.318 0.304 0.318 384,503 0.3129 2.99%
2007-11-02 0 0.670 0.670 0.750 0.670 0.680 100,000 68,720 0.6872 0.300 0.300 0.335 0.300 0.304 223,548 0.3074 -4.29%
2007-11-01 0 0.700 0.700 0.750 0.700 0.750 180,000 126,400 0.7022 0.313 0.313 0.335 0.313 0.335 402,387 0.3141 0.00%
2007-10-31 0 0.700 0.700 0.740 0.700 0.700 20,000 14,000 0.7000 0.313 0.313 0.331 0.313 0.313 44,710 0.3131 0.00%
2007-10-30 0 0.700 0.680 0.750 - - 0 0 - 0.313 0.304 0.335 - - 0 - 0.00%
2007-10-29 0 0.700 0.700 0.790 0.700 0.700 32,000 22,600 0.7063 0.313 0.313 0.353 0.313 0.313 71,535 0.3159 -6.67%
2007-10-26 0 0.750 0.710 0.780 0.650 0.780 140,000 104,520 0.7466 0.335 0.318 0.349 0.291 0.349 312,968 0.3340 15.38%
2007-10-25 0 0.650 0.650 0.730 0.650 0.730 204,000 135,080 0.6622 0.291 0.291 0.327 0.291 0.327 456,039 0.2962 -5.80%
2007-10-24 0 0.690 0.670 0.750 0.670 0.700 176,000 120,520 0.6848 0.309 0.300 0.335 0.300 0.313 393,445 0.3063 -1.43%
2007-10-23 0 0.700 0.670 0.750 0.690 0.700 276,000 191,960 0.6955 0.313 0.300 0.335 0.309 0.313 616,994 0.3111 2.94%
2007-10-22 0 0.680 0.680 0.700 0.650 0.700 72,000 48,360 0.6717 0.304 0.304 0.313 0.291 0.313 160,955 0.3005 -2.86%
2007-10-18 0 0.700 0.700 0.750 - - 0 0 - 0.313 0.313 0.335 - - 0 - 0.00%
2007-10-17 0 0.700 0.700 0.750 0.700 0.760 88,000 65,400 0.7432 0.313 0.313 0.335 0.313 0.340 196,723 0.3324 0.00%
2007-10-16 0 0.700 0.700 0.760 0.700 0.760 212,800 154,928 0.7280 0.313 0.313 0.340 0.313 0.340 475,711 0.3257 0.00%
2007-10-15 0 0.700 0.700 0.740 0.700 0.700 116,000 81,200 0.7000 0.313 0.313 0.331 0.313 0.313 259,316 0.3131 -1.41%
2007-10-12 0 0.710 0.710 0.750 0.700 0.700 12,000 8,400 0.7000 0.318 0.318 0.335 0.313 0.313 26,826 0.3131 -6.58%
2007-10-11 0 0.760 0.710 0.770 0.720 0.780 180,000 136,120 0.7562 0.340 0.318 0.344 0.322 0.349 402,387 0.3383 -2.56%
2007-10-10 0 0.780 0.730 0.780 0.780 0.780 24,000 18,720 0.7800 0.349 0.327 0.349 0.349 0.349 53,652 0.3489 -1.27%
2007-10-09 0 0.790 0.760 0.790 0.790 0.790 92,000 72,080 0.7835 0.353 0.340 0.353 0.353 0.353 205,665 0.3505 0.00%
2007-10-08 0 0.790 0.730 0.790 0.730 0.790 244,000 180,400 0.7393 0.353 0.327 0.353 0.327 0.353 545,458 0.3307 8.22%
2007-10-05 0 0.730 0.720 0.750 0.700 0.730 80,000 57,640 0.7205 0.327 0.322 0.335 0.313 0.327 178,839 0.3223 1.39%
2007-10-04 0 0.720 0.720 0.760 0.720 0.740 144,000 104,640 0.7267 0.322 0.322 0.340 0.322 0.331 321,910 0.3251 0.00%
2007-10-03 0 0.720 0.720 0.750 0.720 0.730 88,000 63,480 0.7214 0.322 0.322 0.335 0.322 0.327 196,723 0.3227 -5.26%
2007-10-02 0 0.760 0.760 0.780 0.740 0.780 128,000 97,200 0.7594 0.340 0.340 0.349 0.331 0.349 286,142 0.3397 0.00%
2007-09-28 0 0.760 0.720 0.760 0.700 0.760 256,000 190,360 0.7436 0.340 0.322 0.340 0.313 0.340 572,284 0.3326 5.56%
2007-09-27 0 0.720 0.720 0.780 0.700 0.730 244,000 172,600 0.7074 0.322 0.322 0.349 0.313 0.327 545,458 0.3164 1.41%
2007-09-25 0 0.710 0.710 0.790 0.700 0.770 264,000 188,760 0.7150 0.318 0.318 0.353 0.313 0.344 590,168 0.3198 -8.97%
2007-09-24 0 0.780 0.750 0.780 0.750 0.800 68,000 53,520 0.7871 0.349 0.335 0.349 0.335 0.358 152,013 0.3521 1.30%
2007-09-21 0 0.770 0.750 0.770 0.770 0.780 128,000 99,280 0.7756 0.344 0.335 0.344 0.344 0.349 286,142 0.3470 0.00%
2007-09-20 0 0.770 0.770 0.810 0.740 0.760 52,000 38,840 0.7469 0.344 0.344 0.362 0.331 0.340 116,245 0.3341 -3.75%
2007-09-19 0 0.800 0.780 0.840 0.800 0.840 128,000 103,080 0.8053 0.358 0.349 0.376 0.358 0.376 286,142 0.3602 -4.76%
2007-09-18 0 0.840 0.740 0.840 0.720 0.840 120,000 99,120 0.8260 0.376 0.331 0.376 0.322 0.376 268,258 0.3695 12.00%
2007-09-17 0 0.750 0.750 0.800 0.740 0.800 60,000 47,280 0.7880 0.335 0.335 0.358 0.331 0.358 134,129 0.3525 -8.54%
2007-09-14 0 0.820 0.800 0.830 0.800 0.840 270,400 223,456 0.8264 0.367 0.358 0.371 0.358 0.376 604,475 0.3697 -1.20%
2007-09-13 0 0.830 0.830 0.850 0.820 0.830 324,000 267,680 0.8262 0.371 0.371 0.380 0.367 0.371 724,297 0.3696 1.22%
2007-09-12 0 0.820 0.810 0.820 0.820 0.820 40,000 32,800 0.8200 0.367 0.362 0.367 0.367 0.367 89,419 0.3668 2.50%
2007-09-11 0 0.800 0.800 0.830 0.780 0.800 270,000 215,920 0.7997 0.358 0.358 0.371 0.349 0.358 603,581 0.3577 0.00%
2007-09-10 0 0.800 0.780 0.840 0.800 0.840 56,000 45,520 0.8129 0.358 0.349 0.376 0.358 0.376 125,187 0.3636 2.56%
2007-09-07 0 0.780 0.780 0.820 0.780 0.840 60,000 47,880 0.7980 0.349 0.349 0.367 0.349 0.376 134,129 0.3570 -3.70%
2007-09-06 0 0.810 0.800 0.840 - - 0 0 - 0.362 0.358 0.376 - - 0 - 0.00%
2007-09-05 0 0.810 0.810 0.850 0.790 0.800 88,000 69,920 0.7945 0.362 0.362 0.380 0.353 0.358 196,723 0.3554 -1.22%
2007-09-04 0 0.820 0.810 0.860 0.820 0.900 1,880,000 1,637,680 0.8711 0.367 0.362 0.385 0.367 0.403 4,202,710 0.3897 -2.38%
2007-09-03 0 0.840 0.830 0.840 0.810 0.880 2,904,000 2,416,920 0.8323 0.376 0.371 0.376 0.362 0.394 6,491,845 0.3723 5.00%
2007-08-31 0 0.800 0.790 0.820 0.800 0.830 2,210,800 1,780,236 0.8052 0.358 0.353 0.367 0.358 0.371 4,942,208 0.3602 1.27%
2007-08-30 0 0.790 0.770 0.790 0.780 0.790 1,283,600 1,005,028 0.7830 0.353 0.344 0.353 0.349 0.353 2,869,467 0.3502 1.28%
2007-08-29 0 0.780 0.740 0.780 0.720 0.780 2,040,000 1,545,720 0.7577 0.349 0.331 0.349 0.322 0.349 4,560,387 0.3389 0.00%
2007-08-28 0 0.780 0.780 0.800 0.760 0.790 1,236,000 963,320 0.7794 0.349 0.349 0.358 0.340 0.353 2,763,058 0.3486 0.00%
2007-08-27 0 0.780 0.760 0.780 0.700 0.790 1,176,000 908,800 0.7728 0.349 0.340 0.349 0.313 0.353 2,628,929 0.3457 -1.27%
2007-08-24 0 0.790 0.740 0.790 0.660 0.790 244,000 171,840 0.7043 0.353 0.331 0.353 0.295 0.353 545,458 0.3150 2.60%
2007-08-23 0 0.770 0.720 0.780 0.700 0.800 64,000 49,600 0.7750 0.344 0.322 0.349 0.313 0.358 143,071 0.3467 10.00%
2007-08-22 0 0.700 0.750 0.780 0.680 0.700 108,000 75,440 0.6985 0.313 0.335 0.349 0.304 0.313 241,432 0.3125 -4.11%
2007-08-21 0 0.730 0.650 0.750 0.730 0.750 132,000 97,640 0.7397 0.327 0.291 0.335 0.327 0.335 295,084 0.3309 -3.95%
2007-08-20 0 0.760 0.650 0.760 0.650 0.780 176,000 130,520 0.7416 0.340 0.291 0.340 0.291 0.349 393,445 0.3317 26.67%
2007-08-17 0 0.600 0.590 0.600 0.590 0.600 208,000 124,600 0.5990 0.268 0.264 0.268 0.264 0.268 464,981 0.2680 -18.92%
2007-08-16 0 0.740 0.670 0.740 - - 40,000 28,880 0.7220 0.331 0.300 0.331 - - 89,419 0.3230 -1.33%
2007-08-15 0 0.750 0.720 0.750 0.720 0.750 60,000 44,280 0.7380 0.335 0.322 0.335 0.322 0.335 134,129 0.3301 -5.06%
2007-08-14 0 0.790 0.780 0.790 0.720 0.790 64,000 48,960 0.7650 0.353 0.349 0.353 0.322 0.353 143,071 0.3422 11.27%
2007-08-13 0 0.710 0.710 0.760 0.710 0.710 4,000 2,840 0.7100 0.318 0.318 0.340 0.318 0.318 8,942 0.3176 1.43%
2007-08-10 0 0.700 0.700 0.730 0.700 0.750 112,000 79,400 0.7089 0.313 0.313 0.327 0.313 0.335 250,374 0.3171 -9.09%
2007-08-09 0 0.770 0.750 0.770 0.700 0.780 320,000 241,760 0.7555 0.344 0.335 0.344 0.313 0.349 715,355 0.3380 14.93%
2007-08-08 0 0.670 0.670 0.700 0.650 0.700 308,000 207,120 0.6725 0.300 0.300 0.313 0.291 0.313 688,529 0.3008 -4.29%
2007-08-07 0 0.700 0.690 0.740 0.620 0.780 280,000 203,480 0.7267 0.313 0.309 0.331 0.277 0.349 625,935 0.3251 -11.39%
2007-08-06 0 0.790 0.790 0.850 0.780 0.850 172,000 141,680 0.8237 0.353 0.353 0.380 0.349 0.380 384,503 0.3685 -7.06%
2007-08-03 0 0.850 0.800 0.880 0.850 0.850 12,000 10,200 0.8500 0.380 0.358 0.394 0.380 0.380 26,826 0.3802 0.00%
2007-08-02 0 0.850 0.830 0.850 0.830 0.850 460,000 389,600 0.8470 0.380 0.371 0.380 0.371 0.380 1,028,323 0.3789 -5.56%
2007-08-01 0 0.900 0.900 0.920 0.890 0.920 360,000 321,000 0.8917 0.403 0.403 0.412 0.398 0.412 804,774 0.3989 1.12%
2007-07-31 0 0.890 0.890 0.900 0.890 0.900 184,000 164,440 0.8937 0.398 0.398 0.403 0.398 0.403 411,329 0.3998 -3.26%
2007-07-30 0 0.920 0.890 0.940 0.890 0.920 300,000 271,560 0.9052 0.412 0.398 0.420 0.398 0.412 670,645 0.4049 0.00%
2007-07-27 0 0.920 0.900 0.920 0.890 0.930 368,000 332,200 0.9027 0.412 0.403 0.412 0.398 0.416 822,658 0.4038 0.00%
2007-07-26 0 0.920 0.920 0.930 0.910 0.940 372,000 341,640 0.9184 0.412 0.412 0.416 0.407 0.420 831,600 0.4108 -1.08%
2007-07-25 0 0.930 0.920 0.930 0.930 0.930 352,000 327,360 0.9300 0.416 0.412 0.416 0.416 0.416 786,890 0.4160 -3.12%
2007-07-24 0 0.960 0.940 0.960 0.900 0.960 588,000 543,880 0.9250 0.429 0.420 0.429 0.403 0.429 1,314,465 0.4138 6.67%
2007-07-23 0 0.900 0.900 0.940 0.900 0.940 232,800 212,168 0.9114 0.403 0.403 0.420 0.403 0.420 520,421 0.4077 1.12%
2007-07-20 0 0.890 0.890 0.900 0.890 0.900 188,000 168,240 0.8949 0.398 0.398 0.403 0.398 0.403 420,271 0.4003 -4.30%
2007-07-19 0 0.930 0.880 0.930 0.880 0.930 320,000 288,400 0.9013 0.416 0.394 0.416 0.394 0.416 715,355 0.4032 1.09%
2007-07-18 0 0.920 0.900 0.920 0.740 0.920 1,040,000 927,120 0.8915 0.412 0.403 0.412 0.331 0.412 2,324,903 0.3988 0.00%
2007-07-17 0 0.920 0.880 0.920 0.880 0.920 84,000 74,240 0.8838 0.412 0.394 0.412 0.394 0.412 187,781 0.3954 2.22%
2007-07-16 0 0.900 0.900 0.950 0.880 0.900 100,000 89,040 0.8904 0.403 0.403 0.425 0.394 0.403 223,548 0.3983 -1.10%
2007-07-13 0 0.910 0.900 0.930 0.910 0.950 476,000 440,040 0.9245 0.407 0.403 0.416 0.407 0.425 1,064,090 0.4135 -1.09%
2007-07-12 0 0.920 0.910 0.940 0.920 0.950 352,000 327,680 0.9309 0.412 0.407 0.420 0.412 0.425 786,890 0.4164 0.00%
2007-07-11 0 0.920 0.920 0.950 0.920 0.950 244,000 227,480 0.9323 0.412 0.412 0.425 0.412 0.425 545,458 0.4170 -1.08%
2007-07-10 0 0.930 0.920 0.970 0.930 0.990 712,000 674,400 0.9472 0.416 0.412 0.434 0.416 0.443 1,591,665 0.4237 -4.12%
2007-07-09 0 0.970 0.970 0.980 0.920 0.980 364,000 348,240 0.9567 0.434 0.434 0.438 0.412 0.438 813,716 0.4280 3.19%
2007-07-06 0 0.940 0.940 0.980 0.940 1.000 936,000 897,680 0.9591 0.420 0.420 0.438 0.420 0.447 2,092,413 0.4290 -5.05%
2007-07-05 0 0.990 0.940 0.990 0.900 1.000 712,000 681,200 0.9567 0.443 0.420 0.443 0.403 0.447 1,591,665 0.4280 1.02%
2007-07-04 0 0.980 0.940 0.980 0.940 1.000 400,000 381,560 0.9539 0.438 0.420 0.438 0.420 0.447 894,194 0.4267 -1.01%
2007-07-03 0 0.990 0.940 0.990 0.920 0.990 164,000 156,680 0.9554 0.443 0.420 0.443 0.412 0.443 366,619 0.4274 1.02%
2007-06-29 0 0.980 0.940 0.980 0.940 0.980 436,000 417,640 0.9579 0.438 0.420 0.438 0.420 0.438 974,671 0.4285 3.16%
2007-06-28 0 0.950 0.930 0.960 0.920 0.950 140,000 131,520 0.9394 0.425 0.416 0.429 0.412 0.425 312,968 0.4202 3.26%
2007-06-27 0 0.920 0.900 0.920 0.880 0.980 432,000 392,760 0.9092 0.412 0.403 0.412 0.394 0.438 965,729 0.4067 -2.13%
2007-06-26 0 0.940 0.940 0.970 0.920 0.960 78,000 72,960 0.9354 0.420 0.420 0.434 0.412 0.429 174,368 0.4184 2.17%
2007-06-25 0 0.920 0.900 0.940 0.880 0.960 266,800 242,360 0.9084 0.412 0.403 0.420 0.394 0.429 596,427 0.4064 -2.13%
2007-06-22 0 0.940 0.940 0.950 0.920 1.000 988,000 937,920 0.9493 0.420 0.420 0.425 0.412 0.447 2,208,658 0.4247 -4.08%
2007-06-21 0 0.980 0.980 1.000 0.980 1.040 592,000 591,560 0.9993 0.438 0.438 0.447 0.438 0.465 1,323,406 0.4470 0.00%
2007-06-20 0 0.980 0.980 1.000 0.930 1.000 436,000 430,080 0.9864 0.438 0.438 0.447 0.416 0.447 974,671 0.4413 -2.00%
2007-06-18 0 1.000 0.970 1.000 0.790 1.110 1,282,000 1,214,740 0.9475 0.447 0.434 0.447 0.353 0.497 2,865,890 0.4239 -9.09%
2007-06-15 0 1.100 1.060 1.100 1.020 1.270 1,712,000 1,868,440 1.0914 0.492 0.474 0.492 0.456 0.568 3,827,148 0.4882 -12.00%
2007-06-14 0 1.250 1.210 1.250 1.140 1.480 4,172,000 5,431,840 1.3020 0.559 0.541 0.559 0.510 0.662 9,326,439 0.5824 -11.97%
2007-06-13 0 1.420 1.420 1.430 0.950 1.460 10,932,000 13,536,544 1.2382 0.635 0.635 0.640 0.425 0.653 24,438,310 0.5539 97.22%
2007-06-12 1 - - - - - 0 0 - 0.322 - - - - 0 - 0.00%
2007-06-11 0 0.720 0.700 0.720 0.650 0.720 508,000 339,240 0.6678 0.322 0.313 0.322 0.291 0.322 1,135,626 0.2987 2.86%
2007-06-08 0 0.700 0.700 0.740 0.700 0.700 100,000 70,000 0.7000 0.313 0.313 0.331 0.313 0.313 223,548 0.3131 -5.41%
2007-06-07 0 0.740 0.680 0.740 - - 0 0 - 0.331 0.304 0.331 - - 0 - -2.63%
2007-06-06 0 0.760 0.700 0.760 0.740 0.760 20,000 15,200 0.7600 0.340 0.313 0.340 0.331 0.340 44,710 0.3400 5.56%
2007-06-05 0 0.720 0.680 0.750 - - 2,000 1,280 0.6400 0.322 0.304 0.335 - - 4,471 0.2863 0.00%
2007-06-04 0 0.720 0.710 0.750 0.650 0.730 204,000 143,880 0.7053 0.322 0.318 0.335 0.291 0.327 456,039 0.3155 -6.49%
2007-06-01 0 0.770 0.750 0.770 0.700 0.780 137,200 101,924 0.7429 0.344 0.335 0.344 0.313 0.349 306,708 0.3323 10.00%
2007-05-31 0 0.700 0.650 0.700 0.710 0.750 111,200 80,192 0.7212 0.313 0.291 0.313 0.318 0.335 248,586 0.3226 0.00%
2007-05-30 0 0.700 0.630 0.760 0.620 0.730 96,000 64,360 0.6704 0.313 0.282 0.340 0.277 0.327 214,606 0.2999 -4.11%
2007-05-29 0 0.730 0.610 0.730 - - 0 0 - 0.327 0.273 0.327 - - 0 - -5.19%
2007-05-28 0 0.770 0.740 0.790 0.700 0.780 925,200 691,672 0.7476 0.344 0.331 0.353 0.313 0.349 2,068,270 0.3344 10.00%
2007-05-25 0 0.700 0.690 0.800 0.660 0.700 80,000 58,880 0.7360 0.313 0.309 0.358 0.295 0.313 178,839 0.3292 1.45%
2007-05-23 0 0.690 0.650 0.690 0.680 0.690 40,800 27,848 0.6825 0.309 0.291 0.309 0.304 0.309 91,208 0.3053 1.47%
2007-05-22 0 0.680 0.650 0.680 0.680 0.680 32,000 21,760 0.6800 0.304 0.291 0.304 0.304 0.304 71,535 0.3042 -2.86%
2007-05-21 0 0.700 0.670 0.700 0.650 0.700 221,200 149,768 0.6771 0.313 0.300 0.313 0.291 0.313 494,489 0.3029 7.69%
2007-05-18 0 0.650 0.600 0.650 - - 0 0 - 0.291 0.268 0.291 - - 0 - 0.00%
2007-05-17 0 0.650 0.600 0.650 0.640 0.650 80,000 51,600 0.6450 0.291 0.268 0.291 0.286 0.291 178,839 0.2885 1.56%
2007-05-16 0 0.640 - 0.640 0.630 0.640 104,000 65,500 0.6298 0.286 - 0.286 0.282 0.286 232,490 0.2817 1.59%
2007-05-15 0 0.630 0.550 0.630 0.650 0.650 40,000 26,000 0.6500 0.282 0.246 0.282 0.291 0.291 89,419 0.2908 -3.08%
2007-05-14 0 0.650 0.540 0.650 0.640 0.650 72,000 46,400 0.6444 0.291 0.242 0.291 0.286 0.291 160,955 0.2883 4.84%
2007-05-11 0 0.620 0.580 0.630 0.620 0.620 40,000 24,800 0.6200 0.277 0.259 0.282 0.277 0.277 89,419 0.2773 0.00%
2007-05-10 0 0.620 0.530 0.620 0.620 0.620 16,000 9,920 0.6200 0.277 0.237 0.277 0.277 0.277 35,768 0.2773 3.33%
2007-05-09 0 0.600 0.530 0.620 0.600 0.600 44,000 26,400 0.6000 0.268 0.237 0.277 0.268 0.268 98,361 0.2684 0.00%
2007-05-08 0 0.600 0.590 0.700 - - 0 0 - 0.268 0.264 0.313 - - 0 - 0.00%
2007-05-07 0 0.600 0.590 0.640 - - 0 0 - 0.268 0.264 0.286 - - 0 - 0.00%
2007-05-04 0 0.600 0.590 0.650 - - 0 0 - 0.268 0.264 0.291 - - 0 - 0.00%
2007-05-03 0 0.600 0.580 0.620 0.600 0.620 56,000 34,000 0.6071 0.268 0.259 0.277 0.268 0.277 125,187 0.2716 -7.69%
2007-05-02 0 0.650 0.580 0.660 0.590 0.650 65,200 40,300 0.6181 0.291 0.259 0.295 0.264 0.291 145,754 0.2765 3.17%
2007-04-30 0 0.630 0.500 0.630 - - 0 0 - 0.282 0.224 0.282 - - 0 - 0.00%
2007-04-27 0 0.630 0.510 0.630 0.600 0.630 68,400 42,972 0.6282 0.282 0.228 0.282 0.268 0.282 152,907 0.2810 0.00%
2007-04-26 0 0.630 0.300 0.630 0.630 0.630 20,000 12,600 0.6300 0.282 0.134 0.282 0.282 0.282 44,710 0.2818 3.28%
2007-04-25 0 0.610 0.510 0.610 - - 0 0 - 0.273 0.228 0.273 - - 0 - -1.61%
2007-04-24 0 0.620 0.400 0.620 0.620 0.620 102,000 62,780 0.6155 0.277 0.179 0.277 0.277 0.277 228,019 0.2753 0.00%
2007-04-23 0 0.620 0.400 0.620 - - 0 0 - 0.277 0.179 0.277 - - 0 - -1.59%
2007-04-20 0 0.630 0.560 0.660 - - 0 0 - 0.282 0.251 0.295 - - 0 - 0.00%
2007-04-19 0 0.630 0.560 0.630 - - 0 0 - 0.282 0.251 0.282 - - 0 - 0.00%
2007-04-18 0 0.630 0.550 0.630 - - 0 0 - 0.282 0.246 0.282 - - 0 - 0.00%
2007-04-17 0 0.630 0.560 0.630 0.560 0.630 100,000 60,520 0.6052 0.282 0.251 0.282 0.251 0.282 223,548 0.2707 1.61%
2007-04-16 0 0.620 0.550 0.630 - - 0 0 - 0.277 0.246 0.282 - - 0 - 0.00%
2007-04-13 0 0.620 0.530 0.620 - - 0 0 - 0.277 0.237 0.277 - - 0 - 0.00%
2007-04-12 0 0.620 0.590 0.620 0.610 0.620 88,000 54,160 0.6155 0.277 0.264 0.277 0.273 0.277 196,723 0.2753 21.57%
2007-04-11 0 0.510 0.420 0.620 0.510 0.510 41,200 20,964 0.5088 0.228 0.188 0.277 0.228 0.228 92,102 0.2276 -17.74%
2007-04-10 0 0.620 0.510 0.650 - - 0 0 - 0.277 0.228 0.291 - - 0 - 0.00%
2007-04-04 0 0.620 0.590 0.690 - - 0 0 - 0.277 0.264 0.309 - - 0 - 0.00%
2007-04-03 0 0.620 0.300 0.630 - - 0 0 - 0.277 0.134 0.282 - - 0 - 0.00%
2007-04-02 0 0.620 0.300 0.620 - - 0 0 - 0.277 0.134 0.277 - - 0 - 0.00%
2007-03-30 0 0.620 0.300 0.620 - - 0 0 - 0.277 0.134 0.277 - - 0 - 0.00%
2007-03-29 0 0.620 0.300 0.700 - - 0 0 - 0.277 0.134 0.313 - - 0 - 0.00%
2007-03-28 0 0.620 0.300 0.620 - - 0 0 - 0.277 0.134 0.277 - - 0 - 0.00%
2007-03-27 0 0.620 0.300 0.620 - - 0 0 - 0.277 0.134 0.277 - - 0 - 0.00%
2007-03-26 0 0.620 0.300 0.620 - - 0 0 - 0.277 0.134 0.277 - - 0 - 0.00%
2007-03-23 0 0.620 0.390 0.620 - - 0 0 - 0.277 0.174 0.277 - - 0 - 0.00%
2007-03-22 0 0.620 0.300 0.620 - - 0 0 - 0.277 0.134 0.277 - - 0 - 0.00%
2007-03-21 0 0.620 0.500 0.620 - - 0 0 - 0.277 0.224 0.277 - - 0 - 0.00%
2007-03-20 0 0.620 0.460 0.620 - - 0 0 - 0.277 0.206 0.277 - - 0 - 0.00%
2007-03-19 0 0.620 0.480 0.620 - - 0 0 - 0.277 0.215 0.277 - - 0 - 0.00%
2007-03-16 0 0.620 0.500 0.620 0.620 0.620 4,000 2,480 0.6200 0.277 0.224 0.277 0.277 0.277 8,942 0.2773 0.00%
2007-03-15 0 0.620 0.500 0.620 - - 0 0 - 0.277 0.224 0.277 - - 0 - 0.00%
2007-03-14 0 0.620 0.500 0.620 - - 0 0 - 0.277 0.224 0.277 - - 0 - 0.00%
2007-03-13 0 0.620 0.550 0.620 - - 0 0 - 0.277 0.246 0.277 - - 0 - 0.00%
2007-03-12 0 0.620 0.500 0.620 0.620 0.620 40,000 24,800 0.6200 0.277 0.224 0.277 0.277 0.277 89,419 0.2773 1.64%
2007-03-09 0 0.610 0.510 0.620 - - 0 0 - 0.273 0.228 0.277 - - 0 - 0.00%
2007-03-08 0 0.610 0.455 0.610 0.610 0.610 20,000 12,200 0.6100 0.273 0.204 0.273 0.273 0.273 44,710 0.2729 0.00%
2007-03-07 0 0.610 0.510 0.620 0.610 0.610 4,000 2,440 0.6100 0.273 0.228 0.277 0.273 0.273 8,942 0.2729 -1.61%
2007-03-06 0 0.620 0.550 0.620 0.550 0.620 73,200 44,412 0.6067 0.277 0.246 0.277 0.246 0.277 163,637 0.2714 12.73%
2007-03-05 0 0.550 0.360 0.630 0.550 0.550 24,000 13,200 0.5500 0.246 0.161 0.282 0.246 0.246 53,652 0.2460 -11.29%
2007-03-02 0 0.620 0.430 0.620 0.590 0.620 44,000 26,560 0.6036 0.277 0.192 0.277 0.264 0.277 98,361 0.2700 5.08%
2007-03-01 0 0.590 0.350 0.640 - - 0 0 - 0.264 0.157 0.286 - - 0 - 0.00%
2007-02-28 0 0.590 0.350 0.640 - - 0 0 - 0.264 0.157 0.286 - - 0 - 0.00%
2007-02-27 0 0.590 0.590 0.630 0.590 0.600 200,000 119,520 0.5976 0.264 0.264 0.282 0.264 0.268 447,097 0.2673 -1.67%
2007-02-26 0 0.600 0.600 0.630 0.600 0.630 55,200 33,232 0.6020 0.268 0.268 0.282 0.268 0.282 123,399 0.2693 0.00%
2007-02-23 0 0.600 0.600 0.630 0.600 0.620 92,000 56,440 0.6135 0.268 0.268 0.282 0.268 0.277 205,665 0.2744 -3.23%
2007-02-22 0 0.620 0.610 0.660 0.610 0.620 30,800 18,796 0.6103 0.277 0.273 0.295 0.273 0.277 68,853 0.2730 3.33%
2007-02-21 0 0.600 0.580 0.660 - - 0 0 - 0.268 0.259 0.295 - - 0 - 0.00%
2007-02-16 0 0.600 0.600 0.630 0.600 0.600 4,000 2,400 0.6000 0.268 0.268 0.282 0.268 0.268 8,942 0.2684 0.00%
2007-02-15 0 0.600 0.570 0.660 - - 400 200 0.5000 0.268 0.255 0.295 - - 894 0.2237 0.00%
2007-02-14 0 0.600 0.570 0.660 - - 0 0 - 0.268 0.255 0.295 - - 0 - 0.00%
2007-02-13 0 0.600 0.570 0.660 - - 0 0 - 0.268 0.255 0.295 - - 0 - 0.00%
2007-02-12 0 0.600 0.510 0.660 - - 0 0 - 0.268 0.228 0.295 - - 0 - 0.00%
2007-02-09 0 0.600 0.600 0.660 0.600 0.600 8,000 4,800 0.6000 0.268 0.268 0.295 0.268 0.268 17,884 0.2684 -3.23%
2007-02-08 0 0.620 0.400 0.620 - - 0 0 - 0.277 0.179 0.277 - - 0 - 0.00%
2007-02-07 0 0.620 0.620 0.640 0.620 0.620 32,000 19,840 0.6200 0.277 0.277 0.286 0.277 0.277 71,535 0.2773 0.00%
2007-02-06 0 0.620 0.400 0.620 - - 0 0 - 0.277 0.179 0.277 - - 0 - 0.00%
2007-02-05 0 0.620 0.400 0.620 - - 0 0 - 0.277 0.179 0.277 - - 0 - 0.00%
2007-02-02 0 0.620 0.400 0.620 - - 0 0 - 0.277 0.179 0.277 - - 0 - 0.00%
2007-02-01 0 0.620 0.400 0.630 - - 0 0 - 0.277 0.179 0.282 - - 0 - 0.00%
2007-01-31 0 0.620 0.400 0.630 - - 0 0 - 0.277 0.179 0.282 - - 0 - 0.00%
2007-01-30 0 0.620 0.400 0.650 - - 0 0 - 0.277 0.179 0.291 - - 0 - 0.00%
2007-01-29 0 0.620 0.400 0.660 - - 0 0 - 0.277 0.179 0.295 - - 0 - 0.00%
2007-01-26 0 0.620 0.400 0.660 - - 0 0 - 0.277 0.179 0.295 - - 0 - 0.00%
2007-01-25 0 0.620 0.620 0.660 0.620 0.620 8,000 4,960 0.6200 0.277 0.277 0.295 0.277 0.277 17,884 0.2773 -4.62%
2007-01-24 0 0.650 0.500 0.650 - - 0 0 - 0.291 0.224 0.291 - - 0 - -1.52%
2007-01-23 0 0.660 0.500 0.660 - - 0 0 - 0.295 0.224 0.295 - - 0 - 0.00%
2007-01-22 0 0.660 0.500 0.660 0.660 0.660 32,000 21,120 0.6600 0.295 0.224 0.295 0.295 0.295 71,535 0.2952 0.00%
2007-01-19 0 0.660 0.400 0.660 0.650 0.660 100,000 65,800 0.6580 0.295 0.179 0.295 0.291 0.295 223,548 0.2943 3.13%
2007-01-18 0 0.640 0.480 0.640 - - 0 0 - 0.286 0.215 0.286 - - 0 - 0.00%
2007-01-17 0 0.640 0.480 0.640 - - 0 0 - 0.286 0.215 0.286 - - 0 - 0.00%
2007-01-16 0 0.640 0.400 0.650 - - 0 0 - 0.286 0.179 0.291 - - 0 - 0.00%
2007-01-15 0 0.640 0.400 0.650 - - 0 0 - 0.286 0.179 0.291 - - 0 - 0.00%
2007-01-12 0 0.640 0.520 0.650 - - 0 0 - 0.286 0.233 0.291 - - 0 - 0.00%
2007-01-11 0 0.640 0.500 0.640 - - 0 0 - 0.286 0.224 0.286 - - 0 - 0.00%
2007-01-10 0 0.640 0.400 0.650 - - 0 0 - 0.286 0.179 0.291 - - 0 - 0.00%
2007-01-09 0 0.640 0.500 0.650 - - 0 0 - 0.286 0.224 0.291 - - 0 - 0.00%
2007-01-08 0 0.640 0.400 0.640 - - 0 0 - 0.286 0.179 0.286 - - 0 - -1.54%
2007-01-05 0 0.650 0.400 0.650 - - 0 0 - 0.291 0.179 0.291 - - 0 - 0.00%
2007-01-04 0 0.650 0.400 0.650 - - 0 0 - 0.291 0.179 0.291 - - 0 - 0.00%
2007-01-03 0 0.650 0.400 0.650 - - 0 0 - 0.291 0.179 0.291 - - 0 - 0.00%
2007-01-02 0 0.650 0.640 0.660 0.650 0.650 20,000 13,000 0.6500 0.291 0.286 0.295 0.291 0.291 44,710 0.2908 0.00%
2006-12-29 0 0.650 0.400 0.650 0.640 0.650 36,000 23,200 0.6444 0.291 0.179 0.291 0.286 0.291 80,477 0.2883 1.56%
2006-12-28 0 0.640 0.620 0.640 - - 0 0 - 0.286 0.277 0.286 - - 0 - 0.00%
2006-12-27 0 0.640 0.400 0.640 0.610 0.640 43,200 27,016 0.6254 0.286 0.179 0.286 0.273 0.286 96,573 0.2797 3.23%
2006-12-22 0 0.620 0.610 0.630 0.620 0.620 24,000 14,880 0.6200 0.277 0.273 0.282 0.277 0.277 53,652 0.2773 0.00%
2006-12-21 0 0.620 0.600 0.620 - - 1,200 684 0.5700 0.277 0.268 0.277 - - 2,683 0.2550 -1.59%
2006-12-20 0 0.630 0.600 0.640 0.620 0.630 42,400 26,200 0.6179 0.282 0.268 0.286 0.277 0.282 94,785 0.2764 5.00%
2006-12-19 0 0.600 0.590 0.700 0.600 0.600 24,000 14,400 0.6000 0.268 0.264 0.313 0.268 0.268 53,652 0.2684 0.00%
2006-12-18 0 0.600 0.350 0.600 - - 0 0 - 0.268 0.157 0.268 - - 0 - 0.00%
2006-12-15 0 0.600 - 0.690 - - 0 0 - 0.268 - 0.309 - - 0 - 0.00%
2006-12-14 0 0.600 0.580 0.690 - - 0 0 - 0.268 0.259 0.309 - - 0 - 0.00%
2006-12-13 0 0.600 0.500 0.620 0.600 0.600 40,000 24,000 0.6000 0.268 0.224 0.277 0.268 0.268 89,419 0.2684 0.00%
2006-12-12 0 0.600 0.580 0.650 0.600 0.600 96,000 57,600 0.6000 0.268 0.259 0.291 0.268 0.268 214,606 0.2684 -3.23%
2006-12-11 0 0.620 0.600 0.650 - - 0 0 - 0.277 0.268 0.291 - - 0 - 0.00%
2006-12-08 0 0.620 - 0.700 - - 0 0 - 0.277 - 0.313 - - 0 - 0.00%
2006-12-07 0 0.620 0.610 0.630 0.620 0.620 40,000 24,800 0.6200 0.277 0.273 0.282 0.277 0.277 89,419 0.2773 0.00%
2006-12-06 0 0.620 0.610 0.630 0.620 0.620 24,000 14,880 0.6200 0.277 0.273 0.282 0.277 0.277 53,652 0.2773 0.00%
2006-12-05 0 0.620 0.600 0.630 0.600 0.620 48,000 29,200 0.6083 0.277 0.268 0.282 0.268 0.277 107,303 0.2721 3.33%
2006-12-04 0 0.600 0.590 0.600 0.580 0.600 68,000 39,920 0.5871 0.268 0.264 0.268 0.259 0.268 152,013 0.2626 0.00%
2006-12-01 0 0.600 0.580 0.600 - - 0 0 - 0.268 0.259 0.268 - - 0 - 0.00%
2006-11-30 0 0.600 0.600 0.620 0.600 0.600 20,000 12,000 0.6000 0.268 0.268 0.277 0.268 0.268 44,710 0.2684 9.09%
2006-11-29 0 0.550 0.550 0.600 - - 0 0 - 0.246 0.246 0.268 - - 0 - 0.00%
2006-11-28 0 0.550 0.550 0.700 0.540 0.600 100,000 58,800 0.5880 0.246 0.246 0.313 0.242 0.268 223,548 0.2630 -8.33%
2006-11-27 0 0.600 0.580 0.600 0.600 0.600 60,000 36,000 0.6000 0.268 0.259 0.268 0.268 0.268 134,129 0.2684 -4.76%
2006-11-24 0 0.630 0.540 0.630 0.630 0.630 20,000 12,600 0.6300 0.282 0.242 0.282 0.282 0.282 44,710 0.2818 5.00%
2006-11-23 0 0.600 0.590 0.620 0.600 0.600 40,000 24,000 0.6000 0.268 0.264 0.277 0.268 0.268 89,419 0.2684 3.45%
2006-11-22 0 0.580 0.550 0.600 0.550 0.580 60,000 34,200 0.5700 0.259 0.246 0.268 0.246 0.259 134,129 0.2550 5.45%
2006-11-21 0 0.550 0.550 0.580 0.550 0.550 33,200 18,224 0.5489 0.246 0.246 0.259 0.246 0.246 74,218 0.2455 -1.79%
2006-11-20 0 0.560 0.560 0.600 0.550 0.560 946,000 527,180 0.5573 0.251 0.251 0.268 0.246 0.251 2,114,768 0.2493 0.00%
2006-11-17 0 0.560 0.550 0.560 0.560 0.570 100,000 56,600 0.5660 0.251 0.246 0.251 0.251 0.255 223,548 0.2532 -6.67%
2006-11-16 0 0.600 0.560 0.600 - - 0 0 - 0.268 0.251 0.268 - - 0 - 0.00%
2006-11-15 0 0.600 0.560 0.600 - - 0 0 - 0.268 0.251 0.268 - - 0 - 0.00%
2006-11-14 0 0.600 - 0.600 0.600 0.600 16,000 9,600 0.6000 0.268 - 0.268 0.268 0.268 35,768 0.2684 5.26%
2006-11-13 0 0.570 0.570 0.600 0.570 0.580 40,000 23,000 0.5750 0.255 0.255 0.268 0.255 0.259 89,419 0.2572 -1.72%
2006-11-10 0 0.580 0.580 0.600 - - 0 0 - 0.259 0.259 0.268 - - 0 - 0.00%
2006-11-09 0 0.580 0.580 0.600 0.580 0.600 100,000 59,600 0.5960 0.259 0.259 0.268 0.259 0.268 223,548 0.2666 -3.33%
2006-11-08 0 0.600 - 0.680 - - 0 0 - 0.268 - 0.304 - - 0 - 0.00%
2006-11-07 0 0.600 0.600 0.650 0.560 0.600 26,000 15,360 0.5908 0.268 0.268 0.291 0.251 0.268 58,123 0.2643 1.69%
2006-11-06 0 0.590 0.510 0.590 0.600 0.600 50,000 29,920 0.5984 0.264 0.228 0.264 0.268 0.268 111,774 0.2677 -1.67%
2006-11-03 0 0.600 0.500 0.660 - - 0 0 - 0.268 0.224 0.295 - - 0 - 0.00%
2006-11-02 0 0.600 0.500 0.680 - - 0 0 - 0.268 0.224 0.304 - - 0 - 0.00%
2006-11-01 0 0.600 0.500 0.680 - - 0 0 - 0.268 0.224 0.304 - - 0 - 0.00%
2006-10-31 0 0.600 0.500 0.680 - - 0 0 - 0.268 0.224 0.304 - - 0 - 0.00%
2006-10-27 0 0.600 - 0.650 - - 0 0 - 0.268 - 0.291 - - 0 - 0.00%
2006-10-26 0 0.600 0.550 0.600 0.550 0.600 96,000 57,208 0.5959 0.268 0.246 0.268 0.246 0.268 214,606 0.2666 0.00%
2006-10-25 0 0.600 - 0.660 - - 0 0 - 0.268 - 0.295 - - 0 - 0.00%
2006-10-24 0 0.600 - 0.600 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
2006-10-23 0 0.600 - 0.640 - - 0 0 - 0.268 - 0.286 - - 0 - 0.00%
2006-10-20 0 0.600 0.500 0.680 - - 0 0 - 0.268 0.224 0.304 - - 0 - 0.00%
2006-10-19 0 0.600 0.500 0.680 - - 0 0 - 0.268 0.224 0.304 - - 0 - 0.00%
2006-10-18 0 0.600 - 0.700 - - 0 0 - 0.268 - 0.313 - - 0 - 0.00%
2006-10-17 0 0.600 - 0.660 - - 0 0 - 0.268 - 0.295 - - 0 - 0.00%
2006-10-16 0 0.600 0.520 0.610 - - 0 0 - 0.268 0.233 0.273 - - 0 - 0.00%
2006-10-13 0 0.600 - 0.620 - - 0 0 - 0.268 - 0.277 - - 0 - 0.00%
2006-10-12 0 0.600 0.520 0.600 - - 0 0 - 0.268 0.233 0.268 - - 0 - 0.00%
2006-10-11 0 0.600 - 0.600 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
2006-10-10 0 0.600 - 0.660 - - 0 0 - 0.268 - 0.295 - - 0 - 0.00%
2006-10-09 0 0.600 0.520 0.660 - - 0 0 - 0.268 0.233 0.295 - - 0 - 0.00%
2006-10-06 0 0.600 - 0.700 - - 0 0 - 0.268 - 0.313 - - 0 - 0.00%
2006-10-05 0 0.600 - 0.680 - - 0 0 - 0.268 - 0.304 - - 0 - 0.00%
2006-10-04 0 0.600 - 0.660 - - 0 0 - 0.268 - 0.295 - - 0 - 0.00%
2006-10-03 0 0.600 - 0.660 - - 0 0 - 0.268 - 0.295 - - 0 - 0.00%
2006-09-29 0 0.600 0.510 0.680 - - 0 0 - 0.268 0.228 0.304 - - 0 - 0.00%
2006-09-28 0 0.600 0.500 0.650 - - 0 0 - 0.268 0.224 0.291 - - 0 - 0.00%
2006-09-27 0 0.600 0.500 0.680 - - 0 0 - 0.268 0.224 0.304 - - 0 - 0.00%
2006-09-26 0 0.600 0.530 0.660 - - 0 0 - 0.268 0.237 0.295 - - 0 - 0.00%
2006-09-25 0 0.600 0.520 0.600 - - 0 0 - 0.268 0.233 0.268 - - 0 - 0.00%
2006-09-22 0 0.600 0.520 0.680 - - 0 0 - 0.268 0.233 0.304 - - 0 - 0.00%
2006-09-21 0 0.600 0.520 0.680 - - 0 0 - 0.268 0.233 0.304 - - 0 - 0.00%
2006-09-20 0 0.600 0.520 0.650 - - 0 0 - 0.268 0.233 0.291 - - 0 - 0.00%
2006-09-19 0 0.600 0.560 0.680 - - 0 0 - 0.268 0.251 0.304 - - 0 - 0.00%
2006-09-18 0 0.600 0.560 0.600 - - 0 0 - 0.268 0.251 0.268 - - 0 - 0.00%
2006-09-15 0 0.600 0.590 0.600 0.600 0.600 60,000 36,000 0.6000 0.268 0.264 0.268 0.268 0.268 134,129 0.2684 0.00%
2006-09-14 0 0.600 0.600 0.680 0.600 0.600 300,000 180,000 0.6000 0.268 0.268 0.304 0.268 0.268 670,645 0.2684 0.00%
2006-09-13 0 0.600 0.580 0.600 0.600 0.600 100,000 60,000 0.6000 0.268 0.259 0.268 0.268 0.268 223,548 0.2684 0.00%
2006-09-12 0 0.600 0.590 0.600 0.600 0.600 24,000 14,400 0.6000 0.268 0.264 0.268 0.268 0.268 53,652 0.2684 0.00%
2006-09-11 0 0.600 0.600 0.620 0.600 0.600 40,000 24,000 0.6000 0.268 0.268 0.277 0.268 0.268 89,419 0.2684 -1.64%
2006-09-08 0 0.610 0.600 0.700 - - 0 0 - 0.273 0.268 0.313 - - 0 - 0.00%
2006-09-07 0 0.610 0.600 0.700 0.610 0.610 100,000 61,000 0.6100 0.273 0.268 0.313 0.273 0.273 223,548 0.2729 0.00%
2006-09-06 0 0.610 0.610 0.630 0.610 0.610 204,000 124,440 0.6100 0.273 0.273 0.282 0.273 0.273 456,039 0.2729 0.00%
2006-09-05 0 0.610 0.610 0.650 0.610 0.610 32,000 19,520 0.6100 0.273 0.273 0.291 0.273 0.273 71,535 0.2729 0.00%
2006-09-04 0 0.610 0.600 0.610 0.610 0.630 122,400 75,968 0.6207 0.273 0.268 0.273 0.273 0.282 273,623 0.2776 -4.69%
2006-09-01 0 0.640 0.620 0.660 0.640 0.650 104,000 67,200 0.6462 0.286 0.277 0.295 0.286 0.291 232,490 0.2890 -3.03%
2006-08-31 0 0.660 0.620 0.660 0.660 0.660 40,000 26,400 0.6600 0.295 0.277 0.295 0.295 0.295 89,419 0.2952 0.00%
2006-08-30 0 0.660 0.660 0.680 0.660 0.660 60,000 39,600 0.6600 0.295 0.295 0.304 0.295 0.295 134,129 0.2952 0.00%
2006-08-29 0 0.660 0.600 0.680 0.660 0.680 974,800 647,588 0.6643 0.295 0.268 0.304 0.295 0.304 2,179,150 0.2972 0.00%
2006-08-28 0 0.660 0.660 0.670 0.650 0.660 447,600 293,452 0.6556 0.295 0.295 0.300 0.291 0.295 1,000,603 0.2933 0.00%
2006-08-25 0 0.660 0.640 0.660 0.650 0.660 660,800 432,368 0.6543 0.295 0.286 0.295 0.291 0.295 1,477,208 0.2927 3.13%
2006-08-24 0 0.640 0.620 0.640 0.630 0.650 655,600 418,768 0.6388 0.286 0.277 0.286 0.282 0.291 1,465,583 0.2857 0.00%
2006-08-23 0 0.640 0.640 0.650 0.630 0.640 1,396,000 890,000 0.6375 0.286 0.286 0.291 0.282 0.286 3,120,735 0.2852 1.59%
2006-08-22 0 0.630 0.560 0.630 0.610 0.630 1,480,800 919,232 0.6208 0.282 0.251 0.282 0.273 0.282 3,310,305 0.2777 5.00%
2006-08-21 0 0.600 0.530 0.600 0.590 0.610 1,764,000 1,058,640 0.6001 0.268 0.237 0.268 0.264 0.273 3,943,394 0.2685 0.00%
2006-08-18 0 0.600 0.510 0.600 0.570 0.600 1,521,200 890,064 0.5851 0.268 0.228 0.268 0.255 0.268 3,400,618 0.2617 3.45%
2006-08-17 0 0.580 0.580 0.700 0.560 0.580 1,412,000 806,840 0.5714 0.259 0.259 0.313 0.251 0.259 3,156,503 0.2556 1.75%
2006-08-16 0 0.570 0.560 0.570 0.560 0.570 1,000,000 565,000 0.5650 0.255 0.251 0.255 0.251 0.255 2,235,484 0.2527 1.79%
2006-08-15 0 0.560 0.550 0.560 0.550 0.570 712,000 403,600 0.5669 0.251 0.246 0.251 0.246 0.255 1,591,665 0.2536 0.00%
2006-08-14 0 0.560 0.560 0.570 0.560 0.570 336,800 190,384 0.5653 0.251 0.251 0.255 0.251 0.255 752,911 0.2529 0.00%
2006-08-11 0 0.560 0.530 0.570 0.530 0.560 300,000 163,440 0.5448 0.251 0.237 0.255 0.237 0.251 670,645 0.2437 0.00%
2006-08-10 0 0.560 0.530 0.560 0.560 0.570 302,000 169,200 0.5603 0.251 0.237 0.251 0.251 0.255 675,116 0.2506 1.82%
2006-08-09 0 0.550 0.540 0.560 0.550 0.560 152,000 84,600 0.5566 0.246 0.242 0.251 0.246 0.251 339,794 0.2490 5.77%
2006-08-08 0 0.520 0.520 0.560 0.500 0.520 344,000 174,440 0.5071 0.233 0.233 0.251 0.224 0.233 769,006 0.2268 -5.45%
2006-08-07 0 0.550 0.460 0.550 0.500 0.550 112,000 56,400 0.5036 0.246 0.206 0.246 0.224 0.246 250,374 0.2253 10.00%
2006-08-04 0 0.500 0.500 0.510 0.500 0.500 100,000 50,000 0.5000 0.224 0.224 0.228 0.224 0.224 223,548 0.2237 0.00%
2006-08-03 0 0.500 0.500 0.530 0.500 0.570 413,200 214,976 0.5203 0.224 0.224 0.237 0.224 0.255 923,702 0.2327 -12.28%
2006-08-02 0 0.570 0.540 0.580 0.570 0.570 100,000 57,000 0.5700 0.255 0.242 0.259 0.255 0.255 223,548 0.2550 0.00%
2006-08-01 0 0.570 0.560 0.590 0.560 0.570 104,000 59,240 0.5696 0.255 0.251 0.264 0.251 0.255 232,490 0.2548 0.00%
2006-07-31 0 0.570 0.510 0.600 0.570 0.570 140,800 80,184 0.5695 0.255 0.228 0.268 0.255 0.255 314,756 0.2547 0.00%
2006-07-28 0 0.570 0.500 0.600 0.570 0.570 100,000 57,000 0.5700 0.255 0.224 0.268 0.255 0.255 223,548 0.2550 1.79%
2006-07-27 0 0.560 0.560 0.600 0.560 0.570 108,800 61,904 0.5690 0.251 0.251 0.268 0.251 0.255 243,221 0.2545 -1.75%
2006-07-26 0 0.570 0.560 0.570 0.570 0.570 102,800 58,456 0.5686 0.255 0.251 0.255 0.255 0.255 229,808 0.2544 0.00%
2006-07-25 0 0.570 0.510 0.600 0.570 0.570 100,000 57,000 0.5700 0.255 0.228 0.268 0.255 0.255 223,548 0.2550 0.00%
2006-07-24 0 0.570 0.550 0.570 0.560 0.570 152,800 86,584 0.5666 0.255 0.246 0.255 0.251 0.255 341,582 0.2535 0.00%
2006-07-21 0 0.570 0.570 0.580 0.570 0.570 100,000 57,000 0.5700 0.255 0.255 0.259 0.255 0.255 223,548 0.2550 0.00%
2006-07-20 0 0.570 0.570 0.580 0.570 0.570 104,000 59,280 0.5700 0.255 0.255 0.259 0.255 0.255 232,490 0.2550 0.00%
2006-07-19 0 0.570 0.570 0.580 0.570 0.570 93,600 53,288 0.5693 0.255 0.255 0.259 0.255 0.255 209,241 0.2547 0.00%
2006-07-18 0 0.570 0.550 0.700 0.570 0.570 108,000 61,560 0.5700 0.255 0.246 0.313 0.255 0.255 241,432 0.2550 0.00%
2006-07-17 0 0.570 0.550 0.570 0.570 0.570 80,000 45,600 0.5700 0.255 0.246 0.255 0.255 0.255 178,839 0.2550 0.00%
2006-07-14 0 0.570 0.560 0.570 0.550 0.570 100,000 56,760 0.5676 0.255 0.251 0.255 0.246 0.255 223,548 0.2539 0.00%
2006-07-13 0 0.570 0.560 0.570 0.560 0.570 120,800 68,552 0.5675 0.255 0.251 0.255 0.251 0.255 270,046 0.2539 0.00%
2006-07-12 0 0.570 - 0.570 0.560 0.570 80,800 45,912 0.5682 0.255 - 0.255 0.251 0.255 180,627 0.2542 0.00%
2006-07-11 0 0.570 0.520 0.570 0.550 0.570 102,800 57,360 0.5580 0.255 0.233 0.255 0.246 0.255 229,808 0.2496 0.00%
2006-07-10 0 0.570 0.560 0.570 0.570 0.570 40,000 22,800 0.5700 0.255 0.251 0.255 0.255 0.255 89,419 0.2550 0.00%
2006-07-07 0 0.570 - 0.570 0.560 0.570 76,000 43,000 0.5658 0.255 - 0.255 0.251 0.255 169,897 0.2531 0.00%
2006-07-06 0 0.570 - 0.570 0.570 0.570 100,000 57,000 0.5700 0.255 - 0.255 0.255 0.255 223,548 0.2550 1.79%
2006-07-05 0 0.560 0.560 0.570 - - 0 0 - 0.251 0.251 0.255 - - 0 - 0.00%
2006-07-04 0 0.560 0.560 0.590 0.560 0.560 60,000 33,600 0.5600 0.251 0.251 0.264 0.251 0.251 134,129 0.2505 -5.08%
2006-07-03 0 0.590 0.560 0.590 0.590 0.590 172,000 100,280 0.5830 0.264 0.251 0.264 0.264 0.264 384,503 0.2608 0.00%
2006-06-30 0 0.590 0.560 0.590 0.590 0.590 51,200 29,984 0.5856 0.264 0.251 0.264 0.264 0.264 114,457 0.2620 1.72%
2006-06-29 0 0.580 0.560 0.600 0.560 0.600 310,000 180,240 0.5814 0.259 0.251 0.268 0.251 0.268 693,000 0.2601 5.45%
2006-06-28 0 0.550 0.520 0.550 0.550 0.550 20,000 11,000 0.5500 0.246 0.233 0.246 0.246 0.246 44,710 0.2460 1.85%
2006-06-27 0 0.540 0.510 0.540 0.510 0.540 100,000 52,200 0.5220 0.242 0.228 0.242 0.228 0.242 223,548 0.2335 5.88%
2006-06-26 0 0.510 0.490 0.600 - - 0 0 - 0.228 0.219 0.268 - - 0 - 0.00%
2006-06-23 0 0.510 0.470 0.520 0.510 0.510 20,000 10,200 0.5100 0.228 0.210 0.233 0.228 0.228 44,710 0.2281 2.00%
2006-06-22 0 0.500 0.470 0.510 0.500 0.500 40,000 20,000 0.5000 0.224 0.210 0.228 0.224 0.224 89,419 0.2237 0.00%
2006-06-21 0 0.500 0.480 0.500 0.500 0.500 20,000 10,000 0.5000 0.224 0.215 0.224 0.224 0.224 44,710 0.2237 6.38%
2006-06-20 0 0.470 0.450 0.500 0.470 0.470 48,000 22,560 0.4700 0.210 0.201 0.224 0.210 0.210 107,303 0.2102 -6.00%
2006-06-19 0 0.500 0.470 0.500 0.500 0.500 24,000 12,000 0.5000 0.224 0.210 0.224 0.224 0.224 53,652 0.2237 2.04%
2006-06-16 0 0.490 0.490 0.500 0.480 0.500 72,800 35,576 0.4887 0.219 0.219 0.224 0.215 0.224 162,743 0.2186 2.08%
2006-06-15 0 0.480 0.470 0.480 0.480 0.480 40,000 19,200 0.4800 0.215 0.210 0.215 0.215 0.215 89,419 0.2147 2.13%
2006-06-14 0 0.470 0.470 0.500 0.470 0.490 57,600 27,640 0.4799 0.210 0.210 0.224 0.210 0.219 128,764 0.2147 -4.08%
2006-06-13 0 0.490 - 0.490 0.490 0.510 60,000 29,900 0.4983 0.219 - 0.219 0.219 0.228 134,129 0.2229 1.03%
2006-06-12 0 0.485 - 0.500 0.485 0.500 72,000 35,700 0.4958 0.217 - 0.224 0.217 0.224 160,955 0.2218 3.19%
2006-06-09 0 0.470 0.470 0.490 0.465 0.490 124,000 59,900 0.4831 0.210 0.210 0.219 0.208 0.219 277,200 0.2161 -6.00%
2006-06-08 0 0.500 0.450 0.500 - - 2,400 1,104 0.4600 0.224 0.201 0.224 - - 5,365 0.2058 0.00%
2006-06-07 0 0.500 - 0.500 0.500 0.500 72,400 36,170 0.4996 0.224 - 0.224 0.224 0.224 161,849 0.2235 0.00%
2006-06-06 0 0.500 0.480 0.500 - - 0 0 - 0.224 0.215 0.224 - - 0 - 0.00%
2006-06-05 0 0.500 0.400 0.500 0.500 0.500 24,000 12,000 0.5000 0.224 0.179 0.224 0.224 0.224 53,652 0.2237 0.00%
2006-06-02 0 0.500 - 0.700 - - 0 0 - 0.224 - 0.313 - - 0 - 0.00%
2006-06-01 0 0.500 0.400 0.500 - - 0 0 - 0.224 0.179 0.224 - - 0 - 0.00%
2006-05-30 0 0.500 0.475 0.500 - - 0 0 - 0.224 0.212 0.224 - - 0 - 0.00%
2006-05-29 0 0.500 0.475 0.500 - - 0 0 - 0.224 0.212 0.224 - - 0 - 0.00%
2006-05-26 0 0.500 0.480 0.500 0.490 0.520 114,000 57,160 0.5014 0.224 0.215 0.224 0.219 0.233 254,845 0.2243 0.00%
2006-05-25 0 0.500 0.470 0.500 0.500 0.500 8,000 4,000 0.5000 0.224 0.210 0.224 0.224 0.224 17,884 0.2237 0.00%
2006-05-24 0 0.500 0.480 0.500 0.495 0.500 82,000 40,780 0.4973 0.224 0.215 0.224 0.221 0.224 183,310 0.2225 5.26%
2006-05-23 0 0.475 0.470 0.500 0.475 0.485 103,200 49,312 0.4778 0.212 0.210 0.224 0.212 0.217 230,702 0.2137 -5.00%
2006-05-22 0 0.500 0.485 0.540 - - 0 0 - 0.224 0.217 0.242 - - 0 - 0.00%
2006-05-19 0 0.500 0.500 0.560 0.480 0.500 50,000 24,440 0.4888 0.224 0.224 0.251 0.215 0.224 111,774 0.2187 0.00%
2006-05-18 0 0.500 0.500 0.550 0.480 0.520 137,600 68,584 0.4984 0.224 0.224 0.246 0.215 0.233 307,603 0.2230 -9.09%
2006-05-17 0 0.550 0.520 0.550 - - 0 0 - 0.246 0.233 0.246 - - 0 - 0.00%
2006-05-16 0 0.550 0.500 0.570 0.500 0.580 120,000 66,800 0.5567 0.246 0.224 0.255 0.224 0.259 268,258 0.2490 -8.33%
2006-05-15 0 0.600 0.580 0.600 0.580 0.600 68,000 40,640 0.5976 0.268 0.259 0.268 0.259 0.268 152,013 0.2673 7.14%
2006-05-12 0 0.560 0.560 0.650 - - 0 0 - 0.251 0.251 0.291 - - 0 - 0.00%
2006-05-11 0 0.560 0.570 0.640 - - 0 0 - 0.251 0.255 0.286 - - 0 - 0.00%
2006-05-10 0 0.560 0.560 0.640 0.560 0.580 60,000 34,400 0.5733 0.251 0.251 0.286 0.251 0.259 134,129 0.2565 -3.45%
2006-05-09 0 0.580 0.560 0.600 0.560 0.590 248,000 143,680 0.5794 0.259 0.251 0.268 0.251 0.264 554,400 0.2592 5.45%
2006-05-08 0 0.550 0.550 0.600 0.510 0.550 128,000 67,440 0.5269 0.246 0.246 0.268 0.228 0.246 286,142 0.2357 0.00%
2006-05-04 0 0.550 0.550 0.640 0.550 0.550 8,000 4,400 0.5500 0.246 0.246 0.286 0.246 0.246 17,884 0.2460 -5.17%
2006-05-03 0 0.580 0.580 0.650 0.550 0.560 56,000 31,000 0.5536 0.259 0.259 0.291 0.246 0.251 125,187 0.2476 -6.45%
2006-05-02 0 0.620 0.540 0.620 0.620 0.620 36,000 22,320 0.6200 0.277 0.242 0.277 0.277 0.277 80,477 0.2773 1.64%
2006-04-28 0 0.610 0.610 0.660 0.610 0.660 28,000 17,280 0.6171 0.273 0.273 0.295 0.273 0.295 62,594 0.2761 -8.96%
2006-04-27 0 0.670 0.640 0.670 0.570 0.770 140,000 90,080 0.6434 0.300 0.286 0.300 0.255 0.344 312,968 0.2878 5.29%
2006-04-26 0 0.700 0.640 0.720 - - 0 0 - 0.285 0.260 0.293 - - 0 - 0.00%
2006-04-25 0 0.700 0.700 0.720 0.700 0.720 124,000 87,680 0.7071 0.285 0.285 0.293 0.285 0.293 304,920 0.2876 0.00%
2006-04-24 0 0.700 0.700 0.720 0.680 0.690 228,000 155,320 0.6812 0.285 0.285 0.293 0.277 0.281 560,659 0.2770 2.94%
2006-04-21 0 0.680 0.680 0.700 0.650 0.710 164,000 111,160 0.6778 0.277 0.277 0.285 0.264 0.289 403,281 0.2756 -5.56%
2006-04-20 0 0.720 0.720 0.730 0.700 0.740 672,000 479,120 0.7130 0.293 0.293 0.297 0.285 0.301 1,652,470 0.2899 -2.70%
2006-04-19 0 0.740 0.730 0.750 0.670 0.800 3,540,000 2,697,160 0.7619 0.301 0.297 0.305 0.272 0.325 8,704,974 0.3098 15.63%
2006-04-18 0 0.640 0.640 0.660 0.570 0.690 1,104,000 701,200 0.6351 0.260 0.260 0.268 0.232 0.281 2,714,772 0.2583 14.29%
2006-04-13 0 0.560 0.540 0.570 - - 0 0 - 0.228 0.220 0.232 - - 0 - 0.00%
2006-04-12 0 0.560 0.560 0.570 0.560 0.560 212,000 118,720 0.5600 0.228 0.228 0.232 0.228 0.228 521,315 0.2277 0.00%
2006-04-11 0 0.560 0.560 0.570 0.560 0.570 120,000 67,280 0.5607 0.228 0.228 0.232 0.228 0.232 295,084 0.2280 -1.75%
2006-04-10 0 0.570 0.570 0.580 0.570 0.570 96,000 54,720 0.5700 0.232 0.232 0.236 0.232 0.232 236,067 0.2318 0.00%
2006-04-07 0 0.570 0.570 0.580 0.570 0.570 504,000 287,280 0.5700 0.232 0.232 0.236 0.232 0.232 1,239,352 0.2318 1.79%
2006-04-06 0 0.560 0.560 0.570 0.560 0.560 28,000 15,680 0.5600 0.228 0.228 0.232 0.228 0.228 68,853 0.2277 1.82%
2006-04-04 0 0.550 - 0.580 0.550 0.560 100,000 55,280 0.5528 0.224 - 0.236 0.224 0.228 245,903 0.2248 -1.79%
2006-04-03 0 0.560 0.550 0.560 - - 0 0 - 0.228 0.224 0.228 - - 0 - 0.00%
2006-03-31 0 0.560 0.560 0.570 0.550 0.560 176,000 97,920 0.5564 0.228 0.228 0.232 0.224 0.228 432,790 0.2263 1.82%
2006-03-30 0 0.550 0.550 0.560 - - 0 0 - 0.224 0.224 0.228 - - 0 - 0.00%
2006-03-29 0 0.550 0.550 0.570 0.550 0.580 100,000 56,440 0.5644 0.224 0.224 0.232 0.224 0.236 245,903 0.2295 0.00%
2006-03-28 0 0.550 0.550 0.560 0.550 0.560 220,000 122,920 0.5587 0.224 0.224 0.228 0.224 0.228 540,987 0.2272 0.00%
2006-03-27 0 0.550 0.560 0.570 0.550 0.560 172,000 95,360 0.5544 0.224 0.228 0.232 0.224 0.228 422,954 0.2255 -3.51%
2006-03-24 0 0.570 0.540 0.570 - - 0 0 - 0.232 0.220 0.232 - - 0 - 0.00%
2006-03-23 0 0.570 0.550 0.570 0.570 0.570 28,000 15,960 0.5700 0.232 0.224 0.232 0.232 0.232 68,853 0.2318 0.00%
2006-03-22 0 0.570 0.560 0.570 0.540 0.570 232,000 130,720 0.5634 0.232 0.228 0.232 0.220 0.232 570,495 0.2291 3.64%
2006-03-21 0 0.550 0.550 0.560 0.550 0.550 84,000 46,320 0.5514 0.224 0.224 0.228 0.224 0.224 206,559 0.2242 1.85%
2006-03-20 0 0.540 0.540 0.560 0.540 0.540 176,000 95,040 0.5400 0.220 0.220 0.228 0.220 0.220 432,790 0.2196 0.00%
2006-03-17 0 0.540 0.540 0.550 0.540 0.540 80,000 43,200 0.5400 0.220 0.220 0.224 0.220 0.220 196,723 0.2196 -1.82%
2006-03-16 0 0.550 0.530 0.550 0.550 0.550 200,000 110,000 0.5500 0.224 0.216 0.224 0.224 0.224 491,806 0.2237 0.00%
2006-03-15 0 0.550 0.540 0.560 0.550 0.550 200,000 110,000 0.5500 0.224 0.220 0.228 0.224 0.224 491,806 0.2237 -1.79%
2006-03-14 0 0.560 0.540 0.560 - - 0 0 - 0.228 0.220 0.228 - - 0 - 0.00%
2006-03-13 0 0.560 0.560 0.570 0.560 0.560 300,000 168,000 0.5600 0.228 0.228 0.232 0.228 0.228 737,710 0.2277 3.70%
2006-03-10 0 0.540 0.540 0.570 0.540 0.550 388,000 211,520 0.5452 0.220 0.220 0.232 0.220 0.224 954,105 0.2217 0.00%
2006-03-09 0 0.540 0.540 0.580 0.540 0.540 84,000 45,360 0.5400 0.220 0.220 0.236 0.220 0.220 206,559 0.2196 0.00%
2006-03-08 0 0.540 0.540 0.560 0.540 0.540 8,000 4,320 0.5400 0.220 0.220 0.228 0.220 0.220 19,672 0.2196 3.85%
2006-03-07 0 0.520 - 0.520 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
2006-03-06 0 0.520 - 0.580 0.520 0.520 20,000 10,400 0.5200 0.211 - 0.236 0.211 0.211 49,181 0.2115 0.00%
2006-03-03 0 0.520 - 0.520 - - 0 0 - 0.211 - 0.211 - - 0 - -1.89%
2006-03-02 0 0.530 - 0.560 - - 0 0 - 0.216 - 0.228 - - 0 - 0.00%
2006-03-01 0 0.530 - 0.560 - - 0 0 - 0.216 - 0.228 - - 0 - 0.00%
2006-02-28 0 0.530 0.530 0.560 0.520 0.520 12,000 6,240 0.5200 0.216 0.216 0.228 0.211 0.211 29,508 0.2115 1.92%
2006-02-27 0 0.520 - 0.560 - - 0 0 - 0.211 - 0.228 - - 0 - 0.00%
2006-02-24 0 0.520 - 0.560 - - 0 0 - 0.211 - 0.228 - - 0 - 0.00%
2006-02-23 0 0.520 0.500 0.520 - - 0 0 - 0.211 0.203 0.211 - - 0 - 0.00%
2006-02-22 0 0.520 - 0.540 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
2006-02-21 0 0.520 - 0.540 - - 0 0 - 0.211 - 0.220 - - 0 - 0.00%
2006-02-20 0 0.520 0.520 0.550 - - 0 0 - 0.211 0.211 0.224 - - 0 - 1.96%
2006-02-17 0 0.510 - 0.550 - - 0 0 - 0.207 - 0.224 - - 0 - 0.00%
2006-02-16 0 0.510 0.510 0.550 0.510 0.510 96,000 48,960 0.5100 0.207 0.207 0.224 0.207 0.207 236,067 0.2074 -7.27%
2006-02-15 0 0.550 0.500 0.550 - - 0 0 - 0.224 0.203 0.224 - - 0 - 0.00%
2006-02-14 0 0.550 0.540 0.550 0.530 0.550 12,000 6,440 0.5367 0.224 0.220 0.224 0.216 0.224 29,508 0.2182 1.85%
2006-02-13 0 0.540 - 0.550 - - 0 0 - 0.220 - 0.224 - - 0 - 0.00%
2006-02-10 0 0.540 0.500 0.540 - - 0 0 - 0.220 0.203 0.220 - - 0 - -1.82%
2006-02-09 0 0.550 0.480 0.550 - - 0 0 - 0.224 0.195 0.224 - - 0 - 0.00%
2006-02-08 0 0.550 - 0.550 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2006-02-07 0 0.550 - 0.550 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2006-02-06 0 0.550 - 0.560 - - 0 0 - 0.224 - 0.228 - - 0 - 0.00%
2006-02-03 0 0.550 - 0.570 - - 0 0 - 0.224 - 0.232 - - 0 - 0.00%
2006-02-02 0 0.550 - 0.560 - - 0 0 - 0.224 - 0.228 - - 0 - 0.00%
2006-02-01 0 0.550 0.550 0.580 - - 0 0 - 0.224 0.224 0.236 - - 0 - 7.84%
2006-01-27 0 0.510 - 0.550 0.510 0.510 52,000 26,520 0.5100 0.207 - 0.224 0.207 0.207 127,870 0.2074 -5.56%
2006-01-26 0 0.540 0.500 0.550 - - 0 0 - 0.220 0.203 0.224 - - 0 - 0.00%
2006-01-25 0 0.540 0.500 0.540 - - 0 0 - 0.220 0.203 0.220 - - 0 - 0.00%
2006-01-24 0 0.540 - 0.540 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2006-01-23 0 0.540 0.500 0.540 - - 0 0 - 0.220 0.203 0.220 - - 0 - -1.82%
2006-01-20 0 0.550 0.500 0.550 - - 0 0 - 0.224 0.203 0.224 - - 0 - 0.00%
2006-01-19 0 0.550 0.510 0.550 0.540 0.550 652,000 358,360 0.5496 0.224 0.207 0.224 0.220 0.224 1,603,289 0.2235 1.85%
2006-01-18 0 0.540 0.510 0.550 - - 0 0 - 0.220 0.207 0.224 - - 0 - 0.00%
2006-01-17 0 0.540 0.540 0.550 0.540 0.550 544,000 298,800 0.5493 0.220 0.220 0.224 0.220 0.224 1,337,714 0.2234 -1.82%
2006-01-16 0 0.550 0.520 0.560 0.520 0.560 236,000 131,080 0.5554 0.224 0.211 0.228 0.211 0.228 580,332 0.2259 0.00%
2006-01-13 0 0.550 - 0.550 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2006-01-12 0 0.550 0.500 0.550 - - 0 0 - 0.224 0.203 0.224 - - 0 - -1.79%
2006-01-11 0 0.560 0.500 0.560 0.500 0.570 268,000 149,200 0.5567 0.228 0.203 0.228 0.203 0.232 659,021 0.2264 0.00%
2006-01-10 0 0.560 0.510 0.560 0.570 0.570 36,000 20,520 0.5700 0.228 0.207 0.228 0.232 0.232 88,525 0.2318 0.00%
2006-01-09 0 0.560 - 0.560 0.560 0.570 300,000 169,600 0.5653 0.228 - 0.228 0.228 0.232 737,710 0.2299 0.00%
2006-01-06 0 0.560 - 0.560 - - 0 0 - 0.228 - 0.228 - - 0 - -1.75%
2006-01-05 0 0.570 - 0.570 - - 0 0 - 0.232 - 0.232 - - 0 - -1.72%
2006-01-04 0 0.580 - 0.580 0.580 0.580 40,000 23,200 0.5800 0.236 - 0.236 0.236 0.236 98,361 0.2359 0.00%
2006-01-03 0 0.580 - 0.580 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2005-12-30 0 0.580 - 0.580 0.540 0.580 60,000 32,680 0.5447 0.236 - 0.236 0.220 0.236 147,542 0.2215 5.45%
2005-12-29 0 0.550 - 0.550 0.550 0.550 8,000 4,400 0.5500 0.224 - 0.224 0.224 0.224 19,672 0.2237 0.00%
2005-12-28 0 0.550 - 0.550 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2005-12-23 0 0.550 0.550 0.600 0.550 0.550 12,000 6,600 0.5500 0.224 0.224 0.244 0.224 0.224 29,508 0.2237 1.85%
2005-12-22 0 0.540 0.540 0.570 - - 0 0 - 0.220 0.220 0.232 - - 0 - 1.89%
2005-12-21 0 0.530 0.530 0.570 - - 0 0 - 0.216 0.216 0.232 - - 0 - 1.92%
2005-12-20 0 0.520 - 0.540 0.520 0.520 8,000 4,160 0.5200 0.211 - 0.220 0.211 0.211 19,672 0.2115 1.96%
2005-12-19 0 0.510 0.510 0.560 - - 0 0 - 0.207 0.207 0.228 - - 0 - 2.00%
2005-12-16 0 0.500 - 0.540 - - 0 0 - 0.203 - 0.220 - - 0 - 0.00%
2005-12-15 0 0.500 - 0.560 0.500 0.500 12,000 6,000 0.5000 0.203 - 0.228 0.203 0.203 29,508 0.2033 0.00%
2005-12-14 0 0.500 - 0.550 - - 0 0 - 0.203 - 0.224 - - 0 - 0.00%
2005-12-13 0 0.500 - 0.560 - - 0 0 - 0.203 - 0.228 - - 0 - 0.00%
2005-12-12 0 0.500 0.500 0.550 0.500 0.500 52,000 26,000 0.5000 0.203 0.203 0.224 0.203 0.203 127,870 0.2033 0.00%
2005-12-09 0 0.500 0.500 0.550 0.500 0.500 80,000 40,000 0.5000 0.203 0.203 0.224 0.203 0.203 196,723 0.2033 -5.66%
2005-12-08 0 0.530 - 0.550 - - 0 0 - 0.216 - 0.224 - - 0 - 0.00%
2005-12-07 0 0.530 - 0.570 - - 0 0 - 0.216 - 0.232 - - 0 - 0.00%
2005-12-06 0 0.530 0.510 0.570 - - 0 0 - 0.216 0.207 0.232 - - 0 - 0.00%
2005-12-05 0 0.530 0.530 0.570 0.530 0.530 40,000 21,200 0.5300 0.216 0.216 0.232 0.216 0.216 98,361 0.2155 -7.02%
2005-12-02 0 0.570 0.530 0.570 - - 0 0 - 0.232 0.216 0.232 - - 0 - 0.00%
2005-12-01 0 0.570 - 0.570 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
2005-11-30 0 0.570 - 0.570 0.570 0.570 24,000 13,680 0.5700 0.232 - 0.232 0.232 0.232 59,017 0.2318 0.00%
2005-11-29 0 0.570 - 0.570 0.570 0.570 80,000 45,600 0.5700 0.232 - 0.232 0.232 0.232 196,723 0.2318 1.79%
2005-11-28 0 0.560 - 0.560 0.560 0.570 44,000 25,040 0.5691 0.228 - 0.228 0.228 0.232 108,197 0.2314 -1.75%
2005-11-25 0 0.570 - 0.570 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
2005-11-24 0 0.570 - 0.570 0.570 0.570 60,000 34,200 0.5700 0.232 - 0.232 0.232 0.232 147,542 0.2318 1.79%
2005-11-23 0 0.560 - 0.580 - - 0 0 - 0.228 - 0.236 - - 0 - 0.00%
2005-11-22 0 0.560 0.530 0.580 - - 0 0 - 0.228 0.216 0.236 - - 0 - 0.00%
2005-11-21 0 0.560 - 0.580 - - 0 0 - 0.228 - 0.236 - - 0 - 0.00%
2005-11-18 0 0.560 0.520 0.560 - - 0 0 - 0.228 0.211 0.228 - - 0 - 0.00%
2005-11-17 0 0.560 - 0.570 - - 0 0 - 0.228 - 0.232 - - 0 - 0.00%
2005-11-16 0 0.560 - 0.580 - - 0 0 - 0.228 - 0.236 - - 0 - 0.00%
2005-11-15 0 0.560 0.560 0.580 0.560 0.560 40,000 22,400 0.5600 0.228 0.228 0.236 0.228 0.228 98,361 0.2277 0.00%
2005-11-14 0 0.560 - 0.560 0.560 0.560 24,000 13,440 0.5600 0.228 - 0.228 0.228 0.228 59,017 0.2277 1.82%
2005-11-11 0 0.550 0.550 0.580 0.530 0.530 8,000 4,240 0.5300 0.224 0.224 0.236 0.216 0.216 19,672 0.2155 0.00%
2005-11-10 0 0.550 0.520 0.580 0.550 0.550 100,000 55,000 0.5500 0.224 0.211 0.236 0.224 0.224 245,903 0.2237 -1.79%
2005-11-09 0 0.560 0.560 0.580 - - 0 0 - 0.228 0.228 0.236 - - 0 - 0.00%
2005-11-08 0 0.560 0.560 0.570 0.560 0.570 48,000 27,280 0.5683 0.228 0.228 0.232 0.228 0.232 118,034 0.2311 -1.75%
2005-11-07 0 0.570 0.570 0.580 0.570 0.570 16,000 9,120 0.5700 0.232 0.232 0.236 0.232 0.232 39,345 0.2318 0.00%
2005-11-04 0 0.570 0.570 0.580 0.570 0.570 60,000 34,200 0.5700 0.232 0.232 0.236 0.232 0.232 147,542 0.2318 0.00%
2005-11-03 0 0.570 0.570 0.580 0.570 0.570 12,000 6,840 0.5700 0.232 0.232 0.236 0.232 0.232 29,508 0.2318 1.79%
2005-11-02 0 0.560 0.560 0.580 0.560 0.560 4,000 2,240 0.5600 0.228 0.228 0.236 0.228 0.228 9,836 0.2277 0.00%
2005-11-01 0 0.560 0.560 0.570 - - 0 0 - 0.228 0.228 0.232 - - 0 - 1.82%
2005-10-31 0 0.550 0.500 0.580 - - 0 0 - 0.224 0.203 0.236 - - 0 - 0.00%
2005-10-28 0 0.550 0.550 0.580 0.550 0.550 72,000 39,600 0.5500 0.224 0.224 0.236 0.224 0.224 177,050 0.2237 -3.51%
2005-10-27 0 0.570 0.550 0.590 0.570 0.570 88,000 50,160 0.5700 0.232 0.224 0.240 0.232 0.232 216,395 0.2318 0.00%
2005-10-26 0 0.570 0.570 0.580 0.550 0.560 100,000 55,920 0.5592 0.232 0.232 0.236 0.224 0.228 245,903 0.2274 0.00%
2005-10-25 0 0.570 0.560 0.570 0.560 0.570 180,000 101,600 0.5644 0.232 0.228 0.232 0.228 0.232 442,626 0.2295 -1.72%
2005-10-24 0 0.580 0.560 0.580 - - 0 0 - 0.236 0.228 0.236 - - 0 - 0.00%
2005-10-21 0 0.580 0.580 0.590 0.580 0.590 360,000 209,440 0.5818 0.236 0.236 0.240 0.236 0.240 885,252 0.2366 -1.69%
2005-10-20 0 0.590 0.580 0.590 0.580 0.590 176,000 103,720 0.5893 0.240 0.236 0.240 0.236 0.240 432,790 0.2397 1.72%
2005-10-19 0 0.580 0.570 0.600 - - 0 0 - 0.236 0.232 0.244 - - 0 - 0.00%
2005-10-18 0 0.580 0.580 0.610 0.580 0.600 284,000 167,600 0.5901 0.236 0.236 0.248 0.236 0.244 698,365 0.2400 -1.69%
2005-10-17 0 0.590 0.590 0.600 0.580 0.590 116,000 67,920 0.5855 0.240 0.240 0.244 0.236 0.240 285,248 0.2381 3.51%
2005-10-14 0 0.570 0.570 0.580 0.570 0.580 536,000 308,400 0.5754 0.232 0.232 0.236 0.232 0.236 1,318,041 0.2340 -1.72%
2005-10-13 0 0.580 0.570 0.590 0.580 0.590 708,000 410,720 0.5801 0.236 0.232 0.240 0.236 0.240 1,740,995 0.2359 0.00%
2005-10-12 0 0.580 0.550 0.580 0.570 0.580 760,000 438,080 0.5764 0.236 0.224 0.236 0.232 0.236 1,868,865 0.2344 -1.69%
2005-10-10 0 0.590 0.580 0.600 0.580 0.590 800,000 469,600 0.5870 0.240 0.236 0.244 0.236 0.240 1,967,226 0.2387 1.72%
2005-10-07 0 0.580 0.580 0.590 0.570 0.590 1,656,000 957,720 0.5783 0.236 0.236 0.240 0.232 0.240 4,072,157 0.2352 -1.69%
2005-10-06 0 0.590 0.580 0.590 0.580 0.600 660,000 388,960 0.5893 0.240 0.236 0.240 0.236 0.244 1,622,961 0.2397 -3.28%
2005-10-05 0 0.610 0.590 0.610 0.600 0.610 636,000 385,360 0.6059 0.248 0.240 0.248 0.244 0.248 1,563,945 0.2464 -1.61%
2005-10-04 0 0.620 0.610 0.630 0.600 0.620 1,144,000 703,240 0.6147 0.252 0.248 0.256 0.244 0.252 2,813,133 0.2500 1.64%
2005-10-03 0 0.610 0.600 0.610 0.600 0.610 844,000 513,520 0.6084 0.248 0.244 0.248 0.244 0.248 2,075,423 0.2474 0.00%
2005-09-30 0 0.610 0.590 0.610 0.600 0.610 1,120,000 679,280 0.6065 0.248 0.240 0.248 0.244 0.248 2,754,116 0.2466 1.67%
2005-09-29 0 0.600 0.590 0.610 0.590 0.600 1,068,000 636,040 0.5955 0.244 0.240 0.248 0.240 0.244 2,626,246 0.2422 1.69%
2005-09-28 0 0.590 0.580 0.590 0.570 0.590 1,588,000 917,800 0.5780 0.240 0.236 0.240 0.232 0.240 3,904,943 0.2350 0.00%
2005-09-27 0 0.590 0.580 0.590 0.570 0.590 1,743,355 1,013,332 0.5813 0.240 0.236 0.240 0.232 0.240 4,286,966 0.2364 0.00%
2005-09-26 0 0.590 0.580 0.590 0.570 0.590 552,000 316,920 0.5741 0.240 0.236 0.240 0.232 0.240 1,357,386 0.2335 3.51%
2005-09-23 0 0.570 0.570 0.590 0.570 0.590 900,000 517,800 0.5753 0.232 0.232 0.240 0.232 0.240 2,213,129 0.2340 -1.72%
2005-09-22 0 0.580 0.560 0.580 0.570 0.600 1,300,000 758,320 0.5833 0.236 0.228 0.236 0.232 0.244 3,196,742 0.2372 0.00%
2005-09-21 0 0.580 0.570 0.580 0.560 0.580 1,904,000 1,078,400 0.5664 0.236 0.232 0.236 0.228 0.236 4,681,997 0.2303 0.00%
2005-09-20 0 0.580 0.560 0.580 0.570 0.590 3,448,000 2,017,760 0.5852 0.236 0.228 0.236 0.232 0.240 8,478,743 0.2380 -1.69%
2005-09-16 0 0.590 0.560 0.600 0.550 0.600 5,524,000 3,145,400 0.5694 0.240 0.228 0.244 0.224 0.244 13,583,694 0.2316

Webb-site Database - Powered By Linux Group

Back to top