Imperium Technology Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08310  2005-10-13  2008-09-09  2008-09-10
HK Main 00776  2008-09-10    
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 1.080 1.050 1.120 - - 0 0 - 1.080 1.050 1.120 - - 0 - 0.00%
2026-02-02 0 1.080 1.050 1.160 1.080 1.110 1,376,500 1,527,890 1.1100 1.080 1.050 1.160 1.080 1.110 1,376,500 1.1100 -1.82%
2026-01-30 0 1.100 1.090 1.150 1.100 1.130 87,500 97,225 1.1111 1.100 1.090 1.150 1.100 1.130 87,500 1.1111 -6.78%
2026-01-29 0 1.180 1.120 1.200 1.180 1.180 170,000 200,600 1.1800 1.180 1.120 1.200 1.180 1.180 170,000 1.1800 0.00%
2026-01-28 0 1.180 1.140 1.180 1.150 1.210 29,500 34,705 1.1764 1.180 1.140 1.180 1.150 1.210 29,500 1.1764 3.51%
2026-01-27 0 1.140 1.110 1.230 1.060 1.160 610,000 694,120 1.1379 1.140 1.110 1.230 1.060 1.160 610,000 1.1379 1.79%
2026-01-26 0 1.120 1.120 1.150 1.120 1.240 2,845,500 3,381,645 1.1884 1.120 1.120 1.150 1.120 1.240 2,845,500 1.1884 -6.67%
2026-01-23 0 1.200 1.160 1.200 1.100 1.340 4,337,000 4,879,055 1.1250 1.200 1.160 1.200 1.100 1.340 4,337,000 1.1250 8.11%
2026-01-22 0 1.110 1.110 1.160 1.100 1.130 50,000 56,055 1.1211 1.110 1.110 1.160 1.100 1.130 50,000 1.1211 -4.31%
2026-01-21 0 1.160 1.100 1.160 1.130 1.180 77,000 88,055 1.1436 1.160 1.100 1.160 1.130 1.180 77,000 1.1436 0.00%
2026-01-20 0 1.160 1.120 1.170 1.150 1.180 50,500 58,175 1.1520 1.160 1.120 1.170 1.150 1.180 50,500 1.1520 0.00%
2026-01-19 0 1.160 1.100 1.170 1.160 1.170 1,302,000 1,510,340 1.1600 1.160 1.100 1.170 1.160 1.170 1,302,000 1.1600 0.87%
2026-01-16 0 1.150 1.150 1.160 1.150 1.190 2,609,000 3,001,035 1.1503 1.150 1.150 1.160 1.150 1.190 2,609,000 1.1503 -3.36%
2026-01-15 0 1.190 1.170 1.200 1.150 1.190 4,243,500 5,024,095 1.1840 1.190 1.170 1.200 1.150 1.190 4,243,500 1.1840 0.00%
2026-01-14 0 1.190 1.170 1.220 1.150 1.250 5,032,000 5,938,670 1.1802 1.190 1.170 1.220 1.150 1.250 5,032,000 1.1802 2.59%
2026-01-13 0 1.160 1.150 1.160 1.160 1.170 23,500 27,375 1.1649 1.160 1.150 1.160 1.160 1.170 23,500 1.1649 -4.13%
2026-01-09 0 1.210 1.170 1.290 1.120 1.250 4,684,500 5,695,965 1.2159 1.210 1.170 1.290 1.120 1.250 4,684,500 1.2159 -2.42%
2026-01-08 0 1.240 1.170 1.250 1.170 1.250 96,500 116,860 1.2110 1.240 1.170 1.250 1.170 1.250 96,500 1.2110 -0.80%
2026-01-07 0 1.250 1.170 1.300 1.120 1.280 54,500 66,880 1.2272 1.250 1.170 1.300 1.120 1.280 54,500 1.2272 -0.79%
2026-01-06 0 1.260 1.250 1.310 1.210 1.300 108,500 135,660 1.2503 1.260 1.250 1.310 1.210 1.300 108,500 1.2503 -3.82%
2026-01-05 0 1.310 1.200 1.310 1.220 1.310 53,000 67,175 1.2675 1.310 1.200 1.310 1.220 1.310 53,000 1.2675 3.15%
2025-12-31 0 1.270 1.260 1.360 1.270 1.350 2,328,500 3,033,450 1.3027 1.270 1.260 1.360 1.270 1.350 2,328,500 1.3027 1.60%
2025-12-30 0 1.250 1.250 1.390 1.250 1.420 16,357,000 21,690,965 1.3261 1.250 1.250 1.390 1.250 1.420 16,357,000 1.3261 -5.30%
2025-12-29 0 1.320 1.220 1.320 - - 0 0 - 1.320 1.220 1.320 - - 0 - -4.35%
2025-12-24 0 1.380 1.030 1.430 - - 0 0 - 1.380 1.030 1.430 - - 0 - 0.00%
2025-12-23 0 1.380 1.250 1.390 1.210 1.410 166,000 222,145 1.3382 1.380 1.250 1.390 1.210 1.410 166,000 1.3382 7.81%
2025-12-22 0 1.280 1.250 1.350 1.130 1.370 137,500 175,245 1.2745 1.280 1.250 1.350 1.130 1.370 137,500 1.2745 4.92%
2025-12-19 0 1.220 1.170 1.280 1.100 1.350 193,500 244,415 1.2631 1.220 1.170 1.280 1.100 1.350 193,500 1.2631 0.83%
2025-12-18 0 1.210 1.210 1.340 1.100 1.470 342,500 436,750 1.2752 1.210 1.210 1.340 1.100 1.470 342,500 1.2752 7.08%
2025-12-17 0 1.130 1.120 1.340 1.130 1.130 28,000 31,655 1.1305 1.130 1.120 1.340 1.130 1.130 28,000 1.1305 -1.74%
2025-12-16 0 1.150 1.150 1.350 1.100 1.150 759,000 851,850 1.1223 1.150 1.150 1.350 1.100 1.150 759,000 1.1223 0.00%
2025-12-15 0 1.150 1.140 1.180 1.140 1.160 2,666,000 3,048,160 1.1433 1.150 1.140 1.180 1.140 1.160 2,666,000 1.1433 0.88%
2025-12-12 0 1.140 1.140 1.180 1.120 1.170 994,500 1,161,580 1.1680 1.140 1.140 1.180 1.120 1.170 994,500 1.1680 -0.87%
2025-12-11 0 1.150 1.150 1.200 1.130 1.140 64,000 72,520 1.1331 1.150 1.150 1.200 1.130 1.140 64,000 1.1331 1.77%
2025-12-10 0 1.130 1.130 1.410 1.120 1.120 5,000 5,600 1.1200 1.130 1.130 1.410 1.120 1.120 5,000 1.1200 -4.24%
2025-12-09 0 1.180 1.180 1.390 1.120 1.200 53,000 62,025 1.1703 1.180 1.180 1.390 1.120 1.200 53,000 1.1703 -1.67%
2025-12-08 0 1.200 1.180 1.420 1.170 1.200 1,216,000 1,433,310 1.1787 1.200 1.180 1.420 1.170 1.200 1,216,000 1.1787 -2.44%
2025-12-05 0 1.230 1.200 1.230 1.240 1.240 1,000 1,245 1.2450 1.230 1.200 1.230 1.240 1.240 1,000 1.2450 1.65%
2025-12-04 0 1.210 1.210 1.400 1.210 1.240 4,022,000 4,967,130 1.2350 1.210 1.210 1.400 1.210 1.240 4,022,000 1.2350 -3.97%
2025-12-03 0 1.260 1.260 1.350 1.250 1.270 413,000 520,300 1.2598 1.260 1.260 1.350 1.250 1.270 413,000 1.2598 0.80%
2025-12-02 0 1.250 1.250 1.440 1.230 1.250 1,433,000 1,791,130 1.2499 1.250 1.250 1.440 1.230 1.250 1,433,000 1.2499 1.63%
2025-12-01 0 1.230 1.230 1.290 1.220 1.370 49,000 63,565 1.2972 1.230 1.230 1.290 1.220 1.370 49,000 1.2972 -6.82%
2025-11-28 0 1.320 1.320 1.480 1.150 1.320 2,290,500 2,922,220 1.2758 1.320 1.320 1.480 1.150 1.320 2,290,500 1.2758 10.92%
2025-11-27 0 1.190 1.150 1.190 - - 0 0 - 1.190 1.150 1.190 - - 0 - 0.00%
2025-11-26 0 1.190 1.120 1.190 1.080 1.220 51,000 59,710 1.1708 1.190 1.120 1.190 1.080 1.220 51,000 1.1708 -2.46%
2025-11-25 0 1.220 1.200 1.240 1.220 1.260 57,500 71,590 1.2450 1.220 1.200 1.240 1.220 1.260 57,500 1.2450 -1.61%
2025-11-24 0 1.240 1.190 1.250 1.030 1.250 180,000 212,290 1.1794 1.240 1.190 1.250 1.030 1.250 180,000 1.1794 1.64%
2025-11-21 0 1.220 1.220 1.280 1.120 1.330 965,000 1,231,980 1.2767 1.220 1.220 1.280 1.120 1.330 965,000 1.2767 -7.58%
2025-11-20 0 1.320 1.290 1.320 1.280 1.370 195,000 256,800 1.3169 1.320 1.290 1.320 1.280 1.370 195,000 1.3169 -4.35%
2025-11-19 0 1.380 1.350 1.380 1.290 1.470 227,500 319,630 1.4050 1.380 1.350 1.380 1.290 1.470 227,500 1.4050 -6.12%
2025-11-18 0 1.470 1.460 1.480 1.410 1.620 156,500 230,890 1.4753 1.470 1.460 1.480 1.410 1.620 156,500 1.4753 -5.16%
2025-11-17 0 1.550 1.520 1.570 1.550 1.600 2,105,000 3,304,130 1.5697 1.550 1.520 1.570 1.550 1.600 2,105,000 1.5697 -0.64%
2025-11-14 0 1.560 1.530 1.590 1.500 1.620 4,251,000 6,628,895 1.5594 1.560 1.530 1.590 1.500 1.620 4,251,000 1.5594 -3.70%
2025-11-13 0 1.620 1.620 1.640 1.560 1.620 112,200 178,786 1.5935 1.620 1.620 1.640 1.560 1.620 112,200 1.5935 1.25%
2025-11-12 0 1.600 1.590 1.630 1.560 1.700 1,649,000 2,688,270 1.6302 1.600 1.590 1.630 1.560 1.700 1,649,000 1.6302 -5.33%
2025-11-11 0 1.690 1.640 1.670 1.630 1.690 1,124,500 1,892,675 1.6831 1.690 1.640 1.670 1.630 1.690 1,124,500 1.6831 0.00%
2025-11-10 0 1.690 1.680 1.690 1.660 1.730 596,500 1,007,490 1.6890 1.690 1.680 1.690 1.660 1.730 596,500 1.6890 -1.17%
2025-11-07 0 1.710 1.670 1.720 1.620 1.890 10,325,500 17,761,750 1.7202 1.710 1.670 1.720 1.620 1.890 10,325,500 1.7202 -1.16%
2025-11-06 0 1.730 1.730 1.760 1.700 1.920 223,500 390,935 1.7491 1.730 1.730 1.760 1.700 1.920 223,500 1.7491 -1.14%
2025-11-05 0 1.750 1.720 1.790 1.680 1.770 502,500 871,845 1.7350 1.750 1.720 1.790 1.680 1.770 502,500 1.7350 -3.85%
2025-11-04 0 1.820 1.820 1.840 1.740 1.970 305,500 565,610 1.8514 1.820 1.820 1.840 1.740 1.970 305,500 1.8514 -2.15%
2025-11-03 0 1.860 1.850 1.860 1.850 2.200 5,809,500 11,205,545 1.9288 1.860 1.850 1.860 1.850 2.200 5,809,500 1.9288 -5.10%
2025-10-31 0 1.960 1.870 1.960 1.710 2.020 4,791,000 8,996,880 1.8779 1.960 1.870 1.960 1.710 2.020 4,791,000 1.8779 13.95%
2025-10-30 0 1.720 1.720 1.730 1.720 1.880 473,000 845,310 1.7871 1.720 1.720 1.730 1.720 1.880 473,000 1.7871 -8.02%
2025-10-28 0 1.870 1.840 1.870 1.740 2.100 3,390,000 6,358,015 1.8755 1.870 1.840 1.870 1.740 2.100 3,390,000 1.8755 4.47%
2025-10-27 0 1.790 1.730 1.800 1.630 1.860 8,457,500 15,027,100 1.7768 1.790 1.730 1.800 1.630 1.860 8,457,500 1.7768 7.83%
2025-10-24 0 1.660 1.650 1.660 1.650 1.730 142,500 239,815 1.6829 1.660 1.650 1.660 1.650 1.730 142,500 1.6829 0.00%
2025-10-23 0 1.660 1.650 1.700 1.640 1.800 577,500 975,165 1.6886 1.660 1.650 1.700 1.640 1.800 577,500 1.6886 0.00%
2025-10-22 0 1.660 1.650 1.680 1.640 1.800 10,350,000 17,174,285 1.6594 1.660 1.650 1.680 1.640 1.800 10,350,000 1.6594 0.61%
2025-10-21 0 1.650 1.610 1.660 1.560 1.650 158,500 254,270 1.6042 1.650 1.610 1.660 1.560 1.650 158,500 1.6042 5.77%
2025-10-20 0 1.560 1.540 1.560 1.460 1.600 244,000 378,170 1.5499 1.560 1.540 1.560 1.460 1.600 244,000 1.5499 0.00%
2025-10-17 0 1.560 1.560 1.580 1.510 1.630 100,000 156,705 1.5671 1.560 1.560 1.580 1.510 1.630 100,000 1.5671 -4.29%
2025-10-16 0 1.630 1.630 1.650 1.610 1.690 106,000 174,505 1.6463 1.630 1.630 1.650 1.610 1.690 106,000 1.6463 -0.61%
2025-10-15 0 1.640 1.620 1.650 1.580 1.730 397,000 649,085 1.6350 1.640 1.620 1.650 1.580 1.730 397,000 1.6350 0.00%
2025-10-14 0 1.640 1.620 1.640 1.560 1.890 3,089,000 5,031,950 1.6290 1.640 1.620 1.640 1.560 1.890 3,089,000 1.6290 -4.65%
2025-10-13 0 1.720 1.660 1.730 1.560 1.810 1,495,500 2,522,175 1.6865 1.720 1.660 1.730 1.560 1.810 1,495,500 1.6865 -7.03%
2025-10-10 0 1.850 1.840 1.860 1.560 2.000 1,493,500 2,644,810 1.7709 1.850 1.840 1.860 1.560 2.000 1,493,500 1.7709 4.52%
2025-10-09 0 1.770 1.760 1.790 1.720 1.990 1,032,000 1,918,335 1.8589 1.770 1.760 1.790 1.720 1.990 1,032,000 1.8589 -7.33%
2025-10-08 0 1.910 1.910 1.930 1.790 2.190 4,545,500 8,708,215 1.9158 1.910 1.910 1.930 1.790 2.190 4,545,500 1.9158 -9.05%
2025-10-06 0 2.100 2.080 2.100 1.650 2.490 10,169,000 21,991,340 2.1626 2.100 2.080 2.100 1.650 2.490 10,169,000 2.1626 25.75%
2025-10-03 0 1.670 1.640 1.670 1.150 1.720 12,750,000 18,818,185 1.4759 1.670 1.640 1.670 1.150 1.720 12,750,000 1.4759 59.05%
2025-10-02 0 1.050 1.030 1.060 1.010 1.080 1,281,500 1,338,460 1.0444 1.050 1.030 1.060 1.010 1.080 1,281,500 1.0444 -1.87%
2025-09-30 0 1.070 1.070 1.100 1.050 1.300 585,000 666,575 1.1394 1.070 1.070 1.100 1.050 1.300 585,000 1.1394 -8.55%
2025-09-29 0 1.170 1.200 1.230 0.920 1.240 4,001,500 4,593,980 1.1481 1.170 1.200 1.230 0.920 1.240 4,001,500 1.1481 27.17%
2025-09-26 0 0.920 0.780 0.920 0.900 0.920 625,500 569,080 0.9098 0.920 0.780 0.920 0.900 0.920 625,500 0.9098 0.00%
2025-09-25 0 0.920 0.900 0.920 0.880 0.980 1,103,000 1,055,480 0.9569 0.920 0.900 0.920 0.880 0.980 1,103,000 0.9569 -1.08%
2025-09-24 0 0.930 0.900 0.930 0.890 0.960 28,000 25,415 0.9077 0.930 0.900 0.930 0.890 0.960 28,000 0.9077 -4.12%
2025-09-23 0 0.970 0.870 0.970 0.980 0.980 30,000 29,400 0.9800 0.970 0.870 0.970 0.980 0.980 30,000 0.9800 -1.02%
2025-09-22 0 0.980 0.950 0.980 0.980 1.000 1,028,000 1,027,700 0.9997 0.980 0.950 0.980 0.980 1.000 1,028,000 0.9997 -2.00%
2025-09-19 0 1.000 1.000 1.070 - - 0 0 - 1.000 1.000 1.070 - - 0 - 0.00%
2025-09-18 0 1.000 0.980 1.000 0.980 1.010 14,500 14,425 0.9948 1.000 0.980 1.000 0.980 1.010 14,500 0.9948 -1.96%
2025-09-17 0 1.020 1.000 1.040 0.990 1.050 715,500 726,065 1.0148 1.020 1.000 1.040 0.990 1.050 715,500 1.0148 -0.97%
2025-09-16 0 1.030 1.020 1.030 0.990 1.030 1,364,500 1,381,050 1.0121 1.030 1.020 1.030 0.990 1.030 1,364,500 1.0121 4.04%
2025-09-15 0 0.990 0.980 1.000 0.950 1.030 1,889,500 1,883,495 0.9968 0.990 0.980 1.000 0.950 1.030 1,889,500 0.9968 4.21%
2025-09-12 0 0.950 0.950 0.990 0.840 1.000 232,000 214,260 0.9235 0.950 0.950 0.990 0.840 1.000 232,000 0.9235 6.74%
2025-09-11 0 0.890 0.850 0.900 0.850 0.900 1,247,000 1,110,075 0.8902 0.890 0.850 0.900 0.850 0.900 1,247,000 0.8902 -2.20%
2025-09-10 0 0.910 0.910 0.920 0.900 0.910 172,000 155,600 0.9047 0.910 0.910 0.920 0.900 0.910 172,000 0.9047 -1.09%
2025-09-09 0 0.920 0.900 0.920 0.900 0.940 128,000 116,735 0.9120 0.920 0.900 0.920 0.900 0.940 128,000 0.9120 0.00%
2025-09-08 0 0.920 0.910 0.920 0.930 0.940 42,000 39,160 0.9324 0.920 0.910 0.920 0.930 0.940 42,000 0.9324 0.00%
2025-09-05 0 0.920 0.900 0.940 0.890 0.950 160,500 146,305 0.9116 0.920 0.900 0.940 0.890 0.950 160,500 0.9116 -1.08%
2025-09-04 0 0.930 0.910 0.930 0.880 1.030 519,500 506,540 0.9751 0.930 0.910 0.930 0.880 1.030 519,500 0.9751 2.20%
2025-09-03 0 0.910 0.910 0.970 0.880 0.990 3,692,500 3,438,035 0.9311 0.910 0.910 0.970 0.880 0.990 3,692,500 0.9311 -3.19%
2025-09-02 0 0.940 0.940 0.990 0.940 0.970 3,189,000 3,068,845 0.9623 0.940 0.940 0.990 0.940 0.970 3,189,000 0.9623 -5.05%
2025-09-01 0 0.990 0.950 0.980 0.940 0.990 10,704,000 10,279,240 0.9603 0.990 0.950 0.980 0.940 0.990 10,704,000 0.9603 0.00%
2025-08-29 0 0.990 0.960 0.990 1.000 1.010 1,000 1,005 1.0050 0.990 0.960 0.990 1.000 1.010 1,000 1.0050 4.21%
2025-08-28 0 0.950 0.930 0.950 0.930 1.000 192,000 186,590 0.9718 0.950 0.930 0.950 0.930 1.000 192,000 0.9718 -5.94%
2025-08-27 0 1.010 1.000 1.020 1.000 1.030 134,500 137,615 1.0232 1.010 1.000 1.020 1.000 1.030 134,500 1.0232 -1.94%
2025-08-26 0 1.030 1.010 1.020 1.010 1.050 86,500 88,135 1.0189 1.030 1.010 1.020 1.010 1.050 86,500 1.0189 -2.83%
2025-08-25 0 1.060 1.010 1.050 1.000 1.090 1,141,000 1,146,320 1.0047 1.060 1.010 1.050 1.000 1.090 1,141,000 1.0047 0.95%
2025-08-22 0 1.050 1.040 1.070 1.000 1.190 11,495,500 12,321,035 1.0718 1.050 1.040 1.070 1.000 1.190 11,495,500 1.0718 -0.94%
2025-08-21 0 1.060 1.060 1.100 1.020 1.030 2,500 2,570 1.0280 1.060 1.060 1.100 1.020 1.030 2,500 1.0280 -2.75%
2025-08-20 0 1.090 1.050 1.080 1.040 1.120 9,817,000 10,623,120 1.0821 1.090 1.050 1.080 1.040 1.120 9,817,000 1.0821 4.81%
2025-08-19 0 1.040 1.040 1.070 1.020 1.060 3,076,500 3,080,660 1.0014 1.040 1.040 1.070 1.020 1.060 3,076,500 1.0014 -4.59%
2025-08-18 0 1.090 1.050 1.090 1.060 1.230 271,500 299,795 1.1042 1.090 1.050 1.090 1.060 1.230 271,500 1.1042 2.83%
2025-08-15 0 1.060 1.020 1.060 1.010 1.110 4,095,500 4,099,475 1.0010 1.060 1.020 1.060 1.010 1.110 4,095,500 1.0010 0.00%
2025-08-14 0 1.060 1.050 1.080 1.050 1.130 132,000 140,490 1.0643 1.060 1.050 1.080 1.050 1.130 132,000 1.0643 -2.75%
2025-08-13 0 1.090 1.050 1.090 1.090 1.130 64,000 70,870 1.1073 1.090 1.050 1.090 1.090 1.130 64,000 1.1073 -0.91%
2025-08-12 0 1.100 1.030 1.100 1.000 1.180 674,000 710,785 1.0546 1.100 1.030 1.100 1.000 1.180 674,000 1.0546 -3.51%
2025-08-11 0 1.140 1.130 1.140 1.010 1.190 411,000 466,885 1.1360 1.140 1.130 1.140 1.010 1.190 411,000 1.1360 3.64%
2025-08-08 0 1.100 1.070 1.100 1.060 1.160 168,500 187,460 1.1125 1.100 1.070 1.100 1.060 1.160 168,500 1.1125 7.84%
2025-08-07 0 1.020 1.020 1.060 1.020 1.120 683,500 706,495 1.0336 1.020 1.020 1.060 1.020 1.120 683,500 1.0336 -6.42%
2025-08-06 0 1.090 1.030 1.090 0.950 1.100 198,500 203,550 1.0254 1.090 1.030 1.090 0.950 1.100 198,500 1.0254 6.86%
2025-08-05 0 1.020 1.020 1.080 1.020 1.240 1,290,000 1,447,080 1.1218 1.020 1.020 1.080 1.020 1.240 1,290,000 1.1218 -15.00%
2025-08-04 0 1.200 1.160 1.200 0.930 1.200 4,086,500 3,820,485 0.9349 1.200 1.160 1.200 0.930 1.200 4,086,500 0.9349 33.33%
2025-08-01 0 0.900 0.900 0.960 0.900 0.990 3,842,500 3,632,020 0.9452 0.900 0.900 0.960 0.900 0.990 3,842,500 0.9452 -7.22%
2025-07-31 0 0.970 0.900 0.930 0.900 0.980 194,500 188,440 0.9688 0.970 0.900 0.930 0.900 0.980 194,500 0.9688 1.04%
2025-07-30 0 0.960 0.940 0.960 0.910 0.970 5,517,661 5,076,913 0.9201 0.960 0.940 0.960 0.910 0.970 5,517,661 0.9201 -1.03%
2025-07-29 0 0.970 0.920 0.970 0.920 0.980 13,000 12,235 0.9412 0.970 0.920 0.970 0.920 0.980 13,000 0.9412 1.04%
2025-07-28 0 0.960 0.910 0.960 0.960 0.960 1,065,000 1,022,150 0.9598 0.960 0.910 0.960 0.960 0.960 1,065,000 0.9598 1.05%
2025-07-25 0 0.950 0.950 0.960 0.950 0.960 11,000 10,470 0.9518 0.950 0.950 0.960 0.950 0.960 11,000 0.9518 0.00%
2025-07-24 0 0.950 0.930 0.950 - - 0 0 - 0.950 0.930 0.950 - - 0 - 0.00%
2025-07-23 0 0.950 0.950 0.980 0.890 0.950 84,500 78,175 0.9251 0.950 0.950 0.980 0.890 0.950 84,500 0.9251 0.00%
2025-07-22 0 0.950 0.920 0.950 0.960 0.970 62,500 60,265 0.9642 0.950 0.920 0.950 0.960 0.970 62,500 0.9642 -2.06%
2025-07-21 0 0.970 0.970 0.980 0.970 0.990 155,000 152,160 0.9817 0.970 0.970 0.980 0.970 0.990 155,000 0.9817 2.11%
2025-07-18 0 0.950 0.940 0.950 0.950 0.950 1,000 950 0.9500 0.950 0.940 0.950 0.950 0.950 1,000 0.9500 -1.04%
2025-07-17 0 0.960 0.920 0.960 0.930 0.960 3,100,500 2,945,675 0.9501 0.960 0.920 0.960 0.930 0.960 3,100,500 0.9501 3.23%
2025-07-16 0 0.930 0.930 1.000 0.920 0.920 99,500 91,540 0.9200 0.930 0.930 1.000 0.920 0.920 99,500 0.9200 -3.12%
2025-07-15 0 0.960 0.890 0.960 0.850 0.980 311,500 286,075 0.9184 0.960 0.890 0.960 0.850 0.980 311,500 0.9184 4.35%
2025-07-14 0 0.920 0.940 0.970 0.900 0.980 1,124,000 1,051,300 0.9353 0.920 0.940 0.970 0.900 0.980 1,124,000 0.9353 -1.08%
2025-07-11 0 0.930 0.930 0.970 0.880 1.000 146,000 138,470 0.9484 0.930 0.930 0.970 0.880 1.000 146,000 0.9484 8.14%
2025-07-10 0 0.860 0.860 0.910 0.810 0.900 31,000 26,445 0.8531 0.860 0.860 0.910 0.810 0.900 31,000 0.8531 -6.52%
2025-07-09 0 0.920 0.910 0.920 0.880 0.920 74,500 67,575 0.9070 0.920 0.910 0.920 0.880 0.920 74,500 0.9070 -3.16%
2025-07-08 0 0.950 0.890 0.960 0.850 0.980 1,116,000 1,089,565 0.9763 0.950 0.890 0.960 0.850 0.980 1,116,000 0.9763 -1.04%
2025-07-07 0 0.960 0.930 0.960 0.930 0.970 197,500 188,115 0.9525 0.960 0.930 0.960 0.930 0.970 197,500 0.9525 4.35%
2025-07-04 0 0.920 0.920 0.960 0.900 0.900 11,000 9,900 0.9000 0.920 0.920 0.960 0.900 0.900 11,000 0.9000 -3.16%
2025-07-03 0 0.950 0.920 0.950 0.910 1.000 221,500 211,855 0.9565 0.950 0.920 0.950 0.910 1.000 221,500 0.9565 6.74%
2025-07-02 0 0.890 0.840 0.880 0.840 0.920 107,000 95,660 0.8940 0.890 0.840 0.880 0.840 0.920 107,000 0.8940 -2.20%
2025-06-30 0 0.910 0.870 0.910 0.750 1.090 6,878,500 6,016,770 0.8747 0.910 0.870 0.910 0.750 1.090 6,878,500 0.8747 -13.33%
2025-06-27 0 1.050 1.000 1.050 0.980 1.280 3,833,000 3,925,710 1.0242 1.050 1.000 1.050 0.980 1.280 3,833,000 1.0242 -11.76%
2025-06-26 0 1.190 1.130 1.190 0.980 1.300 2,349,000 2,506,590 1.0671 1.190 1.130 1.190 0.980 1.300 2,349,000 1.0671 15.53%
2025-06-25 0 1.030 1.030 1.100 1.010 1.250 4,082,086 4,191,202 1.0267 1.030 1.030 1.100 1.010 1.250 4,082,086 1.0267 -11.21%
2025-06-24 0 1.160 1.140 1.160 1.110 1.420 419,000 496,315 1.1845 1.160 1.140 1.160 1.110 1.420 419,000 1.1845 -12.12%
2025-06-23 0 1.320 1.130 1.330 1.140 1.430 157,500 188,700 1.1981 1.320 1.130 1.330 1.140 1.430 157,500 1.1981 4.76%
2025-06-20 0 1.260 1.260 1.300 1.160 1.500 996,000 1,276,525 1.2817 1.260 1.260 1.300 1.160 1.500 996,000 1.2817 -14.86%
2025-06-19 0 1.480 1.480 1.500 1.480 1.800 786,000 1,219,035 1.5509 1.480 1.480 1.500 1.480 1.800 786,000 1.5509 -20.86%
2025-06-18 0 1.870 1.680 1.870 - - 0 0 - 1.870 1.680 1.870 - - 0 - 0.00%
2025-06-17 0 1.870 1.720 1.870 - - 0 0 - 1.870 1.720 1.870 - - 0 - 0.00%
2025-06-16 0 1.870 1.700 1.880 - - 0 0 - 1.870 1.700 1.880 - - 0 - 0.00%
2025-06-13 0 1.870 1.660 1.880 - - 0 0 - 1.870 1.660 1.880 - - 0 - 0.00%
2025-06-12 0 1.870 1.710 1.880 1.810 1.880 1,615,500 2,988,275 1.8498 1.870 1.710 1.880 1.810 1.880 1,615,500 1.8498 1.08%
2025-06-11 0 1.850 1.750 1.780 1.760 1.870 15,500 28,120 1.8142 1.850 1.750 1.780 1.760 1.870 15,500 1.8142 6.32%
2025-06-10 0 1.740 1.740 1.800 1.730 1.800 24,000 43,135 1.7973 1.740 1.740 1.800 1.730 1.800 24,000 1.7973 -3.33%
2025-06-09 0 1.800 1.790 1.800 1.800 1.870 1,378,000 2,540,235 1.8434 1.800 1.790 1.800 1.800 1.870 1,378,000 1.8434 0.00%
2025-06-06 0 1.800 1.800 1.820 1.790 1.970 65,500 122,040 1.8632 1.800 1.800 1.820 1.790 1.970 65,500 1.8632 -8.16%
2025-06-05 0 1.960 1.880 1.960 1.870 1.980 9,500 18,205 1.9163 1.960 1.880 1.960 1.870 1.980 9,500 1.9163 -1.01%
2025-06-04 0 1.980 1.750 2.020 1.700 1.980 55,500 101,620 1.8310 1.980 1.750 2.020 1.700 1.980 55,500 1.8310 4.21%
2025-06-03 0 1.900 1.850 2.020 - - 0 0 - 1.900 1.850 2.020 - - 0 - 0.00%
2025-06-02 0 1.900 1.820 1.900 1.770 1.900 911,074 1,695,341 1.8608 1.900 1.820 1.900 1.770 1.900 911,074 1.8608 6.74%
2025-05-30 0 1.780 1.770 1.980 1.690 2.090 343,000 663,225 1.9336 1.780 1.770 1.980 1.690 2.090 343,000 1.9336 -9.64%
2025-05-29 0 1.970 1.700 1.880 1.850 2.070 86,000 169,575 1.9718 1.970 1.700 1.880 1.850 2.070 86,000 1.9718 4.79%
2025-05-28 0 1.880 1.850 1.880 1.770 1.880 387,500 687,235 1.7735 1.880 1.850 1.880 1.770 1.880 387,500 1.7735 6.21%
2025-05-27 0 1.770 1.850 2.000 1.660 1.770 1,045,500 1,835,605 1.7557 1.770 1.850 2.000 1.660 1.770 1,045,500 1.7557 -1.12%
2025-05-26 0 1.790 1.650 2.000 - - 0 0 - 1.790 1.650 2.000 - - 0 - 0.00%
2025-05-23 0 1.790 1.700 1.900 - - 0 0 - 1.790 1.700 1.900 - - 0 - 0.00%
2025-05-22 0 1.790 1.740 1.800 1.790 1.810 1,272,000 2,289,620 1.8000 1.790 1.740 1.800 1.790 1.810 1,272,000 1.8000 0.00%
2025-05-21 0 1.790 1.700 1.870 1.790 1.920 15,318,000 10,040,425 0.6555 1.790 1.700 1.870 1.790 1.920 15,318,000 0.6555 7.19%
2025-05-20 0 1.670 1.670 1.990 1.660 1.740 53,000 90,065 1.6993 1.670 1.670 1.990 1.660 1.740 53,000 1.6993 -4.57%
2025-05-19 0 1.750 1.700 1.750 1.750 1.750 13,500 23,625 1.7500 1.750 1.700 1.750 1.750 1.750 13,500 1.7500 -3.31%
2025-05-16 0 1.810 1.810 1.930 1.710 1.910 38,153,000 27,684,000 0.7256 1.810 1.810 1.930 1.710 1.910 38,153,000 0.7256 -9.95%
2025-05-15 0 2.010 1.870 2.010 1.960 2.100 18,838,000 12,715,080 0.6750 2.010 1.870 2.010 1.960 2.100 18,838,000 0.6750 6.35%
2025-05-14 0 1.890 1.800 1.890 1.890 1.900 10,642,000 7,031,400 0.6607 1.890 1.800 1.890 1.890 1.900 10,642,000 0.6607 -0.53%
2025-05-13 0 1.900 1.900 2.040 1.900 1.900 8,500 16,150 1.9000 1.900 1.900 2.040 1.900 1.900 8,500 1.9000 0.00%
2025-05-12 0 1.900 1.680 1.900 1.820 1.910 17,000 32,160 1.8918 1.900 1.680 1.900 1.820 1.910 17,000 1.8918 5.56%
2025-05-09 0 1.800 1.800 1.900 1.670 1.800 17,000 29,670 1.7453 1.800 1.800 1.900 1.670 1.800 17,000 1.7453 4.05%
2025-05-08 0 1.730 1.710 1.730 1.700 1.900 83,500 147,650 1.7683 1.730 1.710 1.730 1.700 1.900 83,500 1.7683 -11.73%
2025-05-07 0 1.960 1.860 1.960 1.740 2.020 8,933,500 6,402,420 0.7167 1.960 1.860 1.960 1.740 2.020 8,933,500 0.7167 13.95%
2025-05-06 0 1.720 1.610 1.720 1.710 1.730 24,500 42,265 1.7251 1.720 1.610 1.720 1.710 1.730 24,500 1.7251 -3.91%
2025-05-02 0 1.790 1.610 - - - 0 0 - 1.790 1.610 - - - 0 - 0.00%
2025-04-30 0 1.790 1.790 1.980 1.600 1.790 38,468,000 25,012,735 0.6502 1.790 1.790 1.980 1.600 1.790 38,468,000 0.6502 -1.10%
2025-04-29 0 1.810 1.810 1.900 1.530 1.990 233,500 431,540 1.8481 1.810 1.810 1.900 1.530 1.990 233,500 1.8481 2.26%
2025-04-28 0 1.770 1.770 1.830 1.750 1.830 14,643,500 9,545,890 0.6519 1.770 1.770 1.830 1.750 1.830 14,643,500 0.6519 0.00%
2025-04-25 0 1.770 1.660 1.770 1.640 1.820 124,500 208,375 1.6737 1.770 1.660 1.770 1.640 1.820 124,500 1.6737 0.57%
2025-04-24 0 1.760 1.760 1.920 1.660 1.990 768,000 1,364,235 1.7763 1.760 1.760 1.920 1.660 1.990 768,000 1.7763 1.73%
2025-04-23 0 1.730 1.700 1.730 1.730 1.910 67,500 120,235 1.7813 1.730 1.700 1.730 1.730 1.910 67,500 1.7813 -8.95%
2025-04-22 0 1.900 1.560 1.900 1.800 1.920 3,500 6,590 1.8829 1.900 1.560 1.900 1.800 1.920 3,500 1.8829 5.56%
2025-04-17 0 1.800 1.700 1.930 1.600 1.950 184,000 325,035 1.7665 1.800 1.700 1.930 1.600 1.950 184,000 1.7665 7.78%
2025-04-16 0 1.670 1.670 1.700 1.640 1.720 17,000 28,840 1.6965 1.670 1.670 1.700 1.640 1.720 17,000 1.6965 -1.76%
2025-04-15 0 1.700 - 2.030 1.700 2.040 64,000 128,100 2.0016 1.700 - 2.030 1.700 2.040 64,000 2.0016 -14.57%
2025-04-14 0 1.990 1.870 1.990 1.870 2.150 9,500 19,555 2.0584 1.990 1.870 1.990 1.870 2.150 9,500 2.0584 0.51%
2025-04-11 0 1.980 1.920 1.980 1.540 2.150 678,500 1,175,845 1.7330 1.980 1.920 1.980 1.540 2.150 678,500 1.7330 28.57%
2025-04-10 0 1.540 1.540 1.670 1.480 1.700 929,500 1,540,395 1.6572 1.540 1.540 1.670 1.480 1.700 929,500 1.6572 -2.53%
2025-04-09 0 1.580 - 1.700 1.580 1.640 620,000 1,016,315 1.6392 1.580 - 1.700 1.580 1.640 620,000 1.6392 -3.66%
2025-04-08 0 1.640 1.640 1.690 1.630 1.700 623,000 1,058,010 1.6983 1.640 1.640 1.690 1.630 1.700 623,000 1.6983 -2.38%
2025-04-07 0 1.680 1.630 1.760 1.700 1.790 62,500 107,615 1.7218 1.680 1.630 1.760 1.700 1.790 62,500 1.7218 -2.89%
2025-04-03 0 1.730 1.710 1.820 1.730 1.730 2,000 3,460 1.7300 1.730 1.710 1.820 1.730 1.730 2,000 1.7300 0.00%
2025-04-02 0 1.730 - 1.720 1.750 1.750 2,000 3,500 1.7500 1.730 - 1.720 1.750 1.750 2,000 1.7500 -3.89%
2025-04-01 0 1.800 1.600 1.800 1.800 1.800 500 900 1.8000 1.800 1.600 1.800 1.800 1.800 500 1.8000 0.00%
2025-03-31 0 1.800 1.600 1.800 1.820 1.820 1,000 1,820 1.8200 1.800 1.600 1.800 1.820 1.820 1,000 1.8200 1.12%
2025-03-28 0 1.780 1.450 1.790 1.780 1.780 2,000 3,560 1.7800 1.780 1.450 1.790 1.780 1.780 2,000 1.7800 -1.11%
2025-03-27 0 1.800 1.800 1.860 1.800 1.840 10,000 18,245 1.8245 1.800 1.800 1.860 1.800 1.840 10,000 1.8245 -3.23%
2025-03-26 0 1.860 1.760 2.150 1.860 1.860 2,000 3,720 1.8600 1.860 1.760 2.150 1.860 1.860 2,000 1.8600 -0.53%
2025-03-25 0 1.870 1.640 2.150 - - 0 0 - 1.870 1.640 2.150 - - 0 - 0.00%
2025-03-24 0 1.870 1.640 2.100 - - 0 0 - 1.870 1.640 2.100 - - 0 - 0.00%
2025-03-21 0 1.870 1.870 2.000 1.860 2.000 13,500 26,820 1.9867 1.870 1.870 2.000 1.860 2.000 13,500 1.9867 -6.50%
2025-03-20 0 2.000 1.890 2.090 1.990 2.140 635,000 1,329,235 2.0933 2.000 1.890 2.090 1.990 2.140 635,000 2.0933 -6.98%
2025-03-19 0 2.150 1.990 2.150 2.150 2.150 5,000 10,750 2.1500 2.150 1.990 2.150 2.150 2.150 5,000 2.1500 0.47%
2025-03-18 0 2.140 1.800 2.140 1.980 2.140 15,000 31,450 2.0967 2.140 1.800 2.140 1.980 2.140 15,000 2.0967 8.08%
2025-03-17 0 1.980 1.720 1.980 1.980 1.980 15,000 29,700 1.9800 1.980 1.720 1.980 1.980 1.980 15,000 1.9800 0.00%
2025-03-14 0 1.980 1.960 2.180 1.880 2.150 69,500 138,400 1.9914 1.980 1.960 2.180 1.880 2.150 69,500 1.9914 -12.39%
2025-03-13 0 2.260 1.940 2.260 2.250 2.300 528,000 1,193,690 2.2608 2.260 1.940 2.260 2.250 2.300 528,000 2.2608 6.10%
2025-03-12 0 2.130 2.010 2.380 2.130 2.380 7,000 15,355 2.1936 2.130 2.010 2.380 2.130 2.380 7,000 2.1936 -0.93%
2025-03-11 0 2.150 2.150 2.160 2.010 2.190 80,000 172,465 2.1558 2.150 2.150 2.160 2.010 2.190 80,000 2.1558 -4.02%
2025-03-10 0 2.240 1.910 2.240 2.200 2.470 20,000 44,645 2.2323 2.240 1.910 2.240 2.200 2.470 20,000 2.2323 -6.67%
2025-03-07 0 2.400 2.200 2.490 2.400 2.400 2,000 4,800 2.4000 2.400 2.200 2.490 2.400 2.400 2,000 2.4000 1.27%
2025-03-06 0 2.370 2.150 2.380 2.310 2.380 30,000 70,690 2.3563 2.370 2.150 2.380 2.310 2.380 30,000 2.3563 -0.42%
2025-03-05 0 2.380 2.380 2.540 2.330 2.550 64,500 158,435 2.4564 2.380 2.380 2.540 2.330 2.550 64,500 2.4564 3.48%
2025-03-04 0 2.300 - 2.800 2.300 2.550 3,500 8,800 2.5143 2.300 - 2.800 2.300 2.550 3,500 2.5143 -8.73%
2025-03-03 0 2.520 2.400 2.590 2.490 2.620 68,500 176,560 2.5775 2.520 2.400 2.590 2.490 2.620 68,500 2.5775 0.80%
2025-02-28 0 2.500 2.500 2.600 2.500 2.630 50,000 126,925 2.5385 2.500 2.500 2.600 2.500 2.630 50,000 2.5385 -11.03%
2025-02-27 0 2.810 2.520 2.810 2.700 2.810 8,000 22,005 2.7506 2.810 2.520 2.810 2.700 2.810 8,000 2.7506 5.64%
2025-02-26 0 2.660 2.500 2.660 2.700 2.700 4,341,500 11,982,450 2.7600 2.660 2.500 2.660 2.700 2.700 4,341,500 2.7600 -4.66%
2025-02-25 0 2.790 2.640 2.800 2.660 2.800 752,000 2,102,150 2.7954 2.790 2.640 2.800 2.660 2.800 752,000 2.7954 -0.36%
2025-02-24 0 2.800 2.670 3.000 2.670 2.670 6,500 17,355 2.6700 2.800 2.670 3.000 2.670 2.670 6,500 2.6700 4.87%
2025-02-21 0 2.670 2.670 2.730 2.670 2.730 1,500 4,065 2.7100 2.670 2.670 2.730 2.670 2.730 1,500 2.7100 -2.20%
2025-02-20 0 2.730 2.730 - 2.600 2.730 68,000 180,140 2.6491 2.730 2.730 - 2.600 2.730 68,000 2.6491 0.00%
2025-02-19 0 2.730 2.660 2.740 2.610 2.730 11,000 29,770 2.7064 2.730 2.660 2.740 2.610 2.730 11,000 2.7064 -0.73%
2025-02-18 0 2.750 2.750 2.870 2.740 2.880 22,500 62,030 2.7569 2.750 2.750 2.870 2.740 2.880 22,500 2.7569 -2.48%
2025-02-17 0 2.820 2.730 3.000 2.730 2.820 263,000 719,665 2.7364 2.820 2.730 3.000 2.730 2.820 263,000 2.7364 0.71%
2025-02-14 0 2.800 2.730 2.900 2.720 2.800 37,067 102,744 2.7718 2.800 2.730 2.900 2.720 2.800 37,067 2.7718 -3.11%
2025-02-13 0 2.890 2.890 2.900 2.900 3.000 11,500 34,200 2.9739 2.890 2.890 2.900 2.900 3.000 11,500 2.9739 -0.34%
2025-02-12 0 2.900 2.800 2.900 2.900 2.920 33,500 97,180 2.9009 2.900 2.800 2.900 2.900 2.920 33,500 2.9009 -1.69%
2025-02-11 0 2.950 2.950 2.990 2.950 2.990 131,500 390,045 2.9661 2.950 2.950 2.990 2.950 2.990 131,500 2.9661 -1.34%
2025-02-10 0 2.990 2.990 3.170 2.940 3.200 3,793,500 11,597,475 3.0572 2.990 2.990 3.170 2.940 3.200 3,793,500 3.0572 1.70%
2025-02-07 0 2.940 2.500 2.980 2.940 2.940 4,000 11,760 2.9400 2.940 2.500 2.980 2.940 2.940 4,000 2.9400 0.00%
2025-02-06 0 2.940 2.790 2.960 2.940 2.950 24,000 70,600 2.9417 2.940 2.790 2.960 2.940 2.950 24,000 2.9417 0.68%
2025-02-05 0 2.920 2.690 2.920 2.800 2.920 24,000 68,605 2.8585 2.920 2.690 2.920 2.800 2.920 24,000 2.8585 1.74%
2025-02-04 0 2.870 2.850 2.990 2.690 2.900 386,500 1,116,605 2.8890 2.870 2.850 2.990 2.690 2.900 386,500 2.8890 4.36%
2025-02-03 0 2.750 2.690 2.840 2.640 2.800 54,500 150,865 2.7682 2.750 2.690 2.840 2.640 2.800 54,500 2.7682 -4.51%
2025-01-28 0 2.880 2.670 2.880 2.800 2.880 3,000 8,530 2.8433 2.880 2.670 2.880 2.800 2.880 3,000 2.8433 0.35%
2025-01-27 0 2.870 2.800 2.870 2.870 2.900 12,000 34,785 2.8988 2.870 2.800 2.870 2.870 2.900 12,000 2.8988 0.70%
2025-01-24 0 2.850 2.800 2.880 2.700 2.910 331,000 952,235 2.8768 2.850 2.800 2.880 2.700 2.910 331,000 2.8768 0.00%
2025-01-23 0 2.850 2.760 2.840 2.620 2.950 51,500 145,195 2.8193 2.850 2.760 2.840 2.620 2.950 51,500 2.8193 4.78%
2025-01-22 0 2.720 2.720 2.810 2.720 3.340 402,500 1,275,605 3.1692 2.720 2.720 2.810 2.720 3.340 402,500 3.1692 -19.76%
2025-01-21 0 3.390 3.110 3.400 2.900 3.600 3,479,500 11,469,920 3.2964 3.390 3.110 3.400 2.900 3.600 3,479,500 3.2964 -3.69%
2025-01-20 0 3.520 3.130 3.560 3.200 3.610 141,500 490,420 3.4659 3.520 3.130 3.560 3.200 3.610 141,500 3.4659 0.00%
2025-01-17 0 3.520 - 3.550 3.300 3.520 48,500 165,020 3.4025 3.520 - 3.550 3.300 3.520 48,500 3.4025 0.00%
2025-01-16 0 3.520 3.330 3.540 3.540 3.550 4,000 14,180 3.5450 3.520 3.330 3.540 3.540 3.550 4,000 3.5450 -2.22%
2025-01-15 0 3.600 3.300 3.600 3.400 3.690 1,438,000 5,134,675 3.5707 3.600 3.300 3.600 3.400 3.690 1,438,000 3.5707 -2.44%
2025-01-14 0 3.690 - 3.690 3.490 3.700 1,110,500 4,104,165 3.6958 3.690 - 3.690 3.490 3.700 1,110,500 3.6958 0.27%
2025-01-13 0 3.680 3.500 3.700 3.500 3.700 1,542,500 5,554,600 3.6010 3.680 3.500 3.700 3.500 3.700 1,542,500 3.6010 6.05%
2025-01-10 0 3.470 - 3.750 3.470 3.970 24,500 91,745 3.7447 3.470 - 3.750 3.470 3.970 24,500 3.7447 -0.29%
2025-01-09 0 3.480 2.620 3.450 3.200 3.550 83,000 285,645 3.4415 3.480 2.620 3.450 3.200 3.550 83,000 3.4415 -6.70%
2025-01-08 0 3.730 3.630 3.740 3.680 3.820 53,000 199,160 3.7577 3.730 3.630 3.740 3.680 3.820 53,000 3.7577 -3.62%
2025-01-07 0 3.870 3.820 3.880 3.510 4.000 2,057,000 8,078,630 3.9274 3.870 3.820 3.880 3.510 4.000 2,057,000 3.9274 -3.25%
2025-01-06 0 4.000 3.700 4.000 3.700 4.220 359,500 1,401,835 3.8994 4.000 3.700 4.000 3.700 4.220 359,500 3.8994 -2.20%
2025-01-03 0 4.090 3.890 4.090 3.960 4.090 10,500 42,750 4.0714 4.090 3.890 4.090 3.960 4.090 10,500 4.0714 -0.24%
2025-01-02 0 4.100 4.050 4.100 3.960 4.210 35,500 148,160 4.1735 4.100 4.050 4.100 3.960 4.210 35,500 4.1735 -3.30%
2024-12-31 0 4.240 4.110 4.240 4.130 4.340 22,500 94,330 4.1924 4.240 4.110 4.240 4.130 4.340 22,500 4.1924 1.68%
2024-12-30 0 4.170 - 4.170 4.000 4.180 26,500 107,500 4.0566 4.170 - 4.170 4.000 4.180 26,500 4.0566 1.71%
2024-12-27 0 4.100 - 4.100 4.100 4.140 1,477,000 6,108,980 4.1361 4.100 - 4.100 4.100 4.140 1,477,000 4.1361 -2.38%
2024-12-24 0 4.200 - 4.200 4.040 4.200 273,500 1,134,670 4.1487 4.200 - 4.200 4.040 4.200 273,500 4.1487 -4.11%
2024-12-23 0 4.380 4.150 4.380 4.260 4.380 6,366,000 26,421,675 4.1504 4.380 4.150 4.380 4.260 4.380 6,366,000 4.1504 0.46%
2024-12-20 0 4.360 4.000 4.390 4.150 4.450 2,554,500 10,685,130 4.1829 4.360 4.000 4.390 4.150 4.450 2,554,500 4.1829 -0.91%
2024-12-19 0 4.400 3.900 4.400 3.800 4.570 342,000 1,439,690 4.2096 4.400 3.900 4.400 3.800 4.570 342,000 4.2096 2.80%
2024-12-18 0 4.280 4.120 4.250 3.980 4.350 3,523,000 13,660,330 3.8775 4.280 4.120 4.250 3.980 4.350 3,523,000 3.8775 9.18%
2024-12-17 0 3.920 3.920 3.950 3.910 4.000 136,500 544,265 3.9873 3.920 3.920 3.950 3.910 4.000 136,500 3.9873 -1.75%
2024-12-16 0 3.990 3.910 4.070 3.940 4.210 1,513,500 6,205,245 4.0999 3.990 3.910 4.070 3.940 4.210 1,513,500 4.0999 -7.42%
2024-12-13 0 4.310 4.200 - - - 0 0 - 4.310 4.200 - - - 0 - 0.00%
2024-12-12 0 4.310 4.300 4.560 4.240 4.800 156,000 723,925 4.6405 4.310 4.300 4.560 4.240 4.800 156,000 4.6405 -6.91%
2024-12-11 0 4.630 4.410 4.800 4.400 4.930 200,000 924,915 4.6246 4.630 4.410 4.800 4.400 4.930 200,000 4.6246 0.43%
2024-12-10 0 4.610 4.540 4.610 4.410 5.000 491,500 2,226,330 4.5297 4.610 4.540 4.610 4.410 5.000 491,500 4.5297 3.83%
2024-12-09 0 4.440 4.270 4.630 3.800 4.700 711,000 2,929,540 4.1203 4.440 4.270 4.630 3.800 4.700 711,000 4.1203 16.84%
2024-12-06 0 3.800 3.710 3.900 3.240 3.900 1,473,000 5,335,805 3.6224 3.800 3.710 3.900 3.240 3.900 1,473,000 3.6224 0.00%
2024-12-05 0 3.800 3.910 3.990 3.020 3.800 1,331,500 4,354,495 3.2704 3.800 3.910 3.990 3.020 3.800 1,331,500 3.2704 19.50%
2024-12-04 0 3.180 3.160 3.180 3.150 3.230 15,500 49,350 3.1839 3.180 3.160 3.180 3.150 3.230 15,500 3.1839 -0.93%
2024-12-03 0 3.210 3.210 3.350 2.990 3.730 589,500 1,943,250 3.2964 3.210 3.210 3.350 2.990 3.730 589,500 3.2964 -13.94%
2024-12-02 0 3.730 3.540 3.780 3.300 3.730 531,500 1,789,830 3.3675 3.730 3.540 3.780 3.300 3.730 531,500 3.3675 14.42%
2024-11-29 0 3.260 3.250 3.370 3.220 3.670 771,000 2,648,155 3.4347 3.260 3.250 3.370 3.220 3.670 771,000 3.4347 -13.53%
2024-11-28 0 3.770 3.700 3.770 3.390 4.050 695,500 2,621,515 3.7693 3.770 3.700 3.770 3.390 4.050 695,500 3.7693 -2.08%
2024-11-27 0 3.850 3.820 4.150 3.800 4.440 527,500 2,248,695 4.2629 3.850 3.820 4.150 3.800 4.440 527,500 4.2629 -8.33%
2024-11-26 0 4.200 4.170 4.230 4.140 4.230 14,500 60,670 4.1841 4.200 4.170 4.230 4.140 4.230 14,500 4.1841 3.96%
2024-11-25 0 4.040 4.040 4.230 3.410 4.790 80,500 328,110 4.0759 4.040 4.040 4.230 3.410 4.790 80,500 4.0759 -11.98%
2024-11-22 0 4.590 4.390 4.600 4.550 4.960 315,500 1,527,180 4.8405 4.590 4.390 4.600 4.550 4.960 315,500 4.8405 -13.72%
2024-11-21 0 5.320 4.600 5.320 4.550 5.340 179,000 856,535 4.7851 5.320 4.600 5.320 4.550 5.340 179,000 4.7851 6.40%
2024-11-20 0 5.000 5.000 5.320 4.910 5.350 40,500 207,480 5.1230 5.000 5.000 5.320 4.910 5.350 40,500 5.1230 -8.09%
2024-11-19 0 5.440 5.020 5.440 4.900 5.490 24,500 128,525 5.2459 5.440 5.020 5.440 4.900 5.490 24,500 5.2459 3.62%
2024-11-18 0 5.250 - 4.990 5.250 6.670 87,000 517,160 5.9444 5.250 - 4.990 5.250 6.670 87,000 5.9444 -23.58%
2024-11-15 0 6.870 6.370 6.900 6.360 6.870 7,000 45,670 6.5243 6.870 6.370 6.900 6.360 6.870 7,000 6.5243 4.89%
2024-11-14 0 6.550 6.370 6.500 6.370 7.200 252,000 1,641,570 6.5142 6.550 6.370 6.500 6.370 7.200 252,000 6.5142 2.34%
2024-11-13 0 6.400 6.400 6.500 6.350 6.700 258,000 1,658,440 6.4281 6.400 6.400 6.500 6.350 6.700 258,000 6.4281 -7.25%
2024-11-12 0 6.900 6.710 6.900 6.350 6.900 4,000 26,750 6.6875 6.900 6.710 6.900 6.350 6.900 4,000 6.6875 0.00%
2024-11-11 0 6.900 6.800 7.090 6.250 7.460 243,500 1,615,855 6.6360 6.900 6.800 7.090 6.250 7.460 243,500 6.6360 -7.51%
2024-11-08 0 7.460 7.300 7.460 6.950 7.700 340,500 2,514,100 7.3836 7.460 7.300 7.460 6.950 7.700 340,500 7.3836 6.57%
2024-11-07 0 7.000 6.830 7.000 6.670 7.710 238,000 1,612,560 6.7755 7.000 6.830 7.000 6.670 7.710 238,000 6.7755 0.00%
2024-11-06 0 7.000 6.970 7.170 6.990 7.490 514,000 3,627,630 7.0576 7.000 6.970 7.170 6.990 7.490 514,000 7.0576 -8.26%
2024-11-05 0 7.630 7.200 7.630 6.900 7.750 463,500 3,293,550 7.1058 7.630 7.200 7.630 6.900 7.750 463,500 7.1058 12.21%
2024-11-04 0 6.800 6.800 - 6.680 7.400 457,500 3,109,780 6.7973 6.800 6.800 - 6.680 7.400 457,500 6.7973 1.80%
2024-11-01 0 6.680 6.680 6.750 6.610 7.990 421,000 2,954,825 7.0186 6.680 6.680 6.750 6.610 7.990 421,000 7.0186 -13.58%
2024-10-31 0 7.730 7.450 7.950 6.200 9.450 509,000 4,012,480 7.8831 7.730 7.450 7.950 6.200 9.450 509,000 7.8831 -11.66%
2024-10-30 0 8.750 8.750 8.910 7.000 9.870 703,500 6,006,015 8.5373 8.750 8.750 8.910 7.000 9.870 703,500 8.5373 27.74%
2024-10-29 0 6.850 6.520 6.850 5.780 6.850 1,452,000 8,960,515 6.1712 6.850 6.520 6.850 5.780 6.850 1,452,000 6.1712 21.24%
2024-10-28 0 5.650 5.600 5.650 4.960 5.800 57,000 311,995 5.4736 5.650 5.600 5.650 4.960 5.800 57,000 5.4736 7.41%
2024-10-25 0 5.260 5.260 5.320 5.000 5.340 382,000 2,000,900 5.2380 5.260 5.260 5.320 5.000 5.340 382,000 5.2380 4.57%
2024-10-24 0 5.030 5.000 5.040 4.840 5.290 172,500 865,350 5.0165 5.030 5.000 5.040 4.840 5.290 172,500 5.0165 1.00%
2024-10-23 0 4.980 4.980 5.040 4.510 5.120 77,000 384,475 4.9932 4.980 4.980 5.040 4.510 5.120 77,000 4.9932 3.75%
2024-10-22 0 4.800 4.800 4.880 4.200 4.980 46,000 224,490 4.8802 4.800 4.800 4.880 4.200 4.980 46,000 4.8802 -0.62%
2024-10-21 0 4.830 4.820 4.830 4.110 4.980 1,790,000 8,062,765 4.5043 4.830 4.820 4.830 4.110 4.980 1,790,000 4.5043 7.10%
2024-10-18 0 4.510 4.510 4.830 3.660 5.500 298,000 1,399,515 4.6964 4.510 4.510 4.830 3.660 5.500 298,000 4.6964 7.13%
2024-10-17 0 4.210 4.210 4.370 3.260 4.380 100,000 414,560 4.1456 4.210 4.210 4.370 3.260 4.380 100,000 4.1456 14.71%
2024-10-16 0 3.670 3.670 3.870 3.030 4.080 137,500 511,095 3.7171 3.670 3.670 3.870 3.030 4.080 137,500 3.7171 12.58%
2024-10-15 0 3.260 3.250 3.260 2.710 4.800 991,900 3,413,375 3.4412 3.260 3.250 3.260 2.710 4.800 991,900 3.4412 10.88%
2024-10-14 0 2.940 2.930 3.090 2.810 3.250 1,355,500 4,155,945 3.0660 2.940 2.930 3.090 2.810 3.250 1,355,500 3.0660 3.16%
2024-10-10 0 2.850 2.850 3.500 2.500 4.110 1,122,000 3,039,655 2.7091 2.850 2.850 3.500 2.500 4.110 1,122,000 2.7091 21.79%
2024-10-09 0 2.340 2.300 - 2.300 2.340 1,513,500 3,541,320 2.3398 2.340 2.300 - 2.300 2.340 1,513,500 2.3398 3.08%
2024-10-08 0 2.270 2.270 - 2.220 2.670 2,353,500 5,322,735 2.2616 2.270 2.270 - 2.220 2.670 2,353,500 2.2616 -6.58%
2024-10-07 0 2.430 2.430 - 2.350 2.900 1,381,500 3,422,845 2.4776 2.430 2.430 - 2.350 2.900 1,381,500 2.4776 3.40%
2024-10-04 0 2.350 2.350 2.420 2.190 2.400 903,000 2,029,920 2.2480 2.350 2.350 2.420 2.190 2.400 903,000 2.2480 8.80%
2024-10-03 0 2.160 2.100 2.400 - - 0 0 - 2.160 2.100 2.400 - - 0 - 0.00%
2024-10-02 0 2.160 2.110 2.450 2.160 2.400 28,500 66,635 2.3381 2.160 2.110 2.450 2.160 2.400 28,500 2.3381 -11.48%
2024-09-30 0 2.440 2.440 2.520 2.080 2.400 15,500 36,545 2.3577 2.440 2.440 2.520 2.080 2.400 15,500 2.3577 7.02%
2024-09-27 0 2.280 2.200 2.390 2.220 2.320 28,500 65,645 2.3033 2.280 2.200 2.390 2.220 2.320 28,500 2.3033 3.64%
2024-09-26 0 2.200 2.200 2.290 - - 0 0 - 2.200 2.200 2.290 - - 0 - 3.77%
2024-09-25 0 2.120 2.120 - - - 0 0 - 2.120 2.120 - - - 0 - 0.00%
2024-09-24 0 2.120 2.110 2.600 2.120 2.190 37,000 86,755 2.3447 2.120 2.110 2.600 2.120 2.190 37,000 2.3447 -7.42%
2024-09-23 0 2.290 2.250 2.380 2.260 2.290 38,000 86,200 2.2684 2.290 2.250 2.380 2.260 2.290 38,000 2.2684 4.09%
2024-09-20 0 2.200 2.200 - - - 0 0 - 2.200 2.200 - - - 0 - 2.80%
2024-09-19 0 2.140 2.140 - - - 0 0 - 2.140 2.140 - - - 0 - 4.90%
2024-09-17 0 2.040 2.040 - 2.040 2.100 8,000 16,645 2.0806 2.040 2.040 - 2.040 2.100 8,000 2.0806 2.00%
2024-09-16 0 2.000 2.000 - - - 0 0 - 2.000 2.000 - - - 0 - 1.01%
2024-09-13 0 1.980 1.980 - 1.930 1.930 500 965 1.9300 1.980 1.980 - 1.930 1.930 500 1.9300 -1.98%
2024-09-12 0 2.020 2.020 - 2.020 2.020 500 1,010 2.0200 2.020 2.020 - 2.020 2.020 500 2.0200 -4.27%
2024-09-11 0 2.110 2.110 - 2.100 2.110 32,000 67,480 2.1088 2.110 2.110 - 2.100 2.110 32,000 2.1088 -1.86%
2024-09-10 0 2.150 2.150 - - - 0 0 - 2.150 2.150 - - - 0 - 0.00%
2024-09-09 0 2.150 2.150 - - - 0 0 - 2.150 2.150 - - - 0 - 1.90%
2024-09-05 0 2.110 2.110 - 2.040 2.040 2,500 5,100 2.0400 2.110 2.110 - 2.040 2.040 2,500 2.0400 5.50%
2024-09-04 0 2.000 2.000 - - - 0 0 - 2.000 2.000 - - - 0 - 2.56%
2024-09-03 0 1.950 1.950 - 1.940 1.950 11,500 22,410 1.9487 1.950 1.950 - 1.940 1.950 11,500 1.9487 0.00%
2024-09-02 0 1.950 1.830 - 1.950 1.950 52,000 101,400 1.9500 1.950 1.830 - 1.950 1.950 52,000 1.9500 -2.50%
2024-08-30 0 2.000 2.000 - - - 0 0 - 2.000 2.000 - - - 0 - 1.01%
2024-08-29 0 1.980 1.980 - - - 0 0 - 1.980 1.980 - - - 0 - 5.32%
2024-08-28 0 1.880 1.880 - 1.810 1.810 500 905 1.8100 1.880 1.880 - 1.810 1.810 500 1.8100 -6.47%
2024-08-27 0 2.010 2.010 2.250 2.010 2.010 39,500 79,395 2.0100 2.010 2.010 2.250 2.010 2.010 39,500 2.0100 0.00%
2024-08-26 0 2.010 2.000 2.320 2.000 2.180 20,000 41,530 2.0765 2.010 2.000 2.320 2.000 2.180 20,000 2.0765 -12.61%
2024-08-23 0 2.300 2.290 2.390 2.200 2.360 62,000 141,440 2.2813 2.300 2.290 2.390 2.200 2.360 62,000 2.2813 11.65%
2024-08-22 0 2.060 2.060 2.290 2.010 2.060 64,500 132,140 2.0487 2.060 2.060 2.290 2.010 2.060 64,500 2.0487 7.29%
2024-08-21 0 1.920 1.910 - 1.920 1.920 7,000 13,440 1.9200 1.920 1.910 - 1.920 1.920 7,000 1.9200 5.49%
2024-08-20 0 1.820 1.800 - 1.820 1.900 37,500 70,960 1.8923 1.820 1.800 - 1.820 1.900 37,500 1.8923 0.55%
2024-08-19 0 1.810 1.800 - 1.810 1.810 650,000 1,176,500 1.8100 1.810 1.800 - 1.810 1.810 650,000 1.8100 -0.55%
2024-08-16 0 1.820 1.810 - 1.810 1.820 76,500 138,665 1.8126 1.820 1.810 - 1.810 1.820 76,500 1.8126 -3.19%
2024-08-15 0 1.880 1.850 - 1.670 1.880 104,000 190,960 1.8362 1.880 1.850 - 1.670 1.880 104,000 1.8362 4.44%
2024-08-14 0 1.800 1.800 1.980 1.730 1.730 17,000 29,410 1.7300 1.800 1.800 1.980 1.730 1.730 17,000 1.7300 4.65%
2024-08-13 0 1.720 1.710 - 1.720 1.820 56,000 101,820 1.8182 1.720 1.710 - 1.720 1.820 56,000 1.8182 0.00%
2024-08-12 0 1.720 1.770 - 1.720 1.720 500 860 1.7200 1.720 1.770 - 1.720 1.720 500 1.7200 -3.37%
2024-08-09 0 1.780 1.780 - - - 0 0 - 1.780 1.780 - - - 0 - 0.56%
2024-08-08 0 1.770 1.820 - 1.690 1.690 49,000 82,810 1.6900 1.770 1.820 - 1.690 1.690 49,000 1.6900 -2.21%
2024-08-07 0 1.810 1.860 - 1.810 1.810 550,000 995,500 1.8100 1.810 1.860 - 1.810 1.810 550,000 1.8100 5.23%
2024-08-06 0 1.720 1.720 - 1.650 1.650 1,000 1,650 1.6500 1.720 1.720 - 1.650 1.650 1,000 1.6500 -7.03%
2024-08-05 0 1.850 1.850 2.220 1.710 2.000 92,000 165,165 1.7953 1.850 1.850 2.220 1.710 2.000 92,000 1.7953 -11.48%
2024-08-02 0 2.090 2.030 2.150 1.830 2.280 41,500 90,660 2.1846 2.090 2.030 2.150 1.830 2.280 41,500 2.1846 0.97%
2024-08-01 0 2.070 2.070 2.100 2.000 2.030 40,000 80,755 2.0189 2.070 2.070 2.100 2.000 2.030 40,000 2.0189 8.38%
2024-07-31 0 1.910 2.000 2.090 1.840 1.920 21,000 39,970 1.9033 1.910 2.000 2.090 1.840 1.920 21,000 1.9033 8.52%
2024-07-30 0 1.760 1.760 - 1.720 1.720 500 860 1.7200 1.760 1.760 - 1.720 1.720 500 1.7200 -2.22%
2024-07-29 0 1.800 1.800 - 1.720 1.800 95,000 170,600 1.7958 1.800 1.800 - 1.720 1.800 95,000 1.7958 -1.10%
2024-07-26 0 1.820 1.820 - 1.740 1.820 301,000 547,740 1.8197 1.820 1.820 - 1.740 1.820 301,000 1.8197 -4.21%
2024-07-25 0 1.900 1.900 - 1.820 1.820 1,000 1,820 1.8200 1.900 1.900 - 1.820 1.820 1,000 1.8200 0.00%
2024-07-24 0 1.900 1.900 - - - 0 0 - 1.900 1.900 - - - 0 - 6.15%
2024-07-23 0 1.790 1.790 - 1.710 1.900 45,000 77,095 1.7132 1.790 1.790 - 1.710 1.900 45,000 1.7132 13.29%
2024-07-22 0 1.580 1.580 - - - 0 0 - 1.580 1.580 - - - 0 - 6.76%
2024-07-19 0 1.480 1.480 - 1.450 1.450 1,000 1,450 1.4500 1.480 1.480 - 1.450 1.450 1,000 1.4500 -4.52%
2024-07-18 0 1.550 1.620 - 1.520 1.600 1,000 1,560 1.5600 1.550 1.620 - 1.520 1.600 1,000 1.5600 -7.74%
2024-07-17 0 1.680 1.760 - 1.630 1.830 3,000 5,155 1.7183 1.680 1.760 - 1.630 1.830 3,000 1.7183 -12.04%
2024-07-16 0 1.910 1.910 - - - 0 0 - 1.910 1.910 - - - 0 - 0.00%
2024-07-15 0 1.910 1.910 - 1.910 2.140 14,000 29,535 2.1096 1.910 1.910 - 1.910 2.140 14,000 2.1096 -9.05%
2024-07-12 0 2.100 2.100 - 2.100 2.100 3,500 7,350 2.1000 2.100 2.100 - 2.100 2.100 3,500 2.1000 1.94%
2024-07-11 0 2.060 2.060 - 2.050 2.050 250,000 512,500 2.0500 2.060 2.060 - 2.050 2.050 250,000 2.0500 0.98%
2024-07-10 0 2.040 2.020 - 2.030 2.150 522,000 1,062,910 2.0362 2.040 2.020 - 2.030 2.150 522,000 2.0362 -8.11%
2024-07-09 0 2.220 2.200 - 2.150 2.300 261,000 582,465 2.2317 2.220 2.200 - 2.150 2.300 261,000 2.2317 8.29%
2024-07-08 0 2.050 2.020 - 2.050 2.100 1,000 2,075 2.0750 2.050 2.020 - 2.050 2.100 1,000 2.0750 -6.82%
2024-07-05 0 2.200 2.200 2.440 1.850 2.420 108,000 245,550 2.2736 2.200 2.200 2.440 1.850 2.420 108,000 2.2736 28.65%
2024-07-04 0 1.710 1.640 1.790 1.580 1.820 7,000 12,190 1.7414 1.710 1.640 1.790 1.580 1.820 7,000 1.7414 -5.52%
2024-07-03 0 1.810 1.810 - 1.810 2.000 20,000 39,385 1.9693 1.810 1.810 - 1.810 2.000 20,000 1.9693 -4.74%
2024-07-02 0 1.900 1.900 - 1.900 2.030 117,500 236,335 2.0114 1.900 1.900 - 1.900 2.030 117,500 2.0114 2.70%
2024-06-28 0 1.850 1.850 - 1.810 2.060 98,000 197,055 2.0108 1.850 1.850 - 1.810 2.060 98,000 2.0108 -5.13%
2024-06-27 0 1.950 1.950 2.120 1.950 2.410 44,000 98,695 2.2431 1.950 1.950 2.120 1.950 2.410 44,000 2.2431 -7.14%
2024-06-26 0 2.100 2.100 - - - 0 0 - 2.100 2.100 - - - 0 - 5.00%
2024-06-25 0 2.000 2.000 - 1.970 2.000 10,000 19,985 1.9985 2.000 2.000 - 1.970 2.000 10,000 1.9985 1.01%
2024-06-24 0 1.980 1.980 - 1.950 2.100 12,500 24,485 1.9588 1.980 1.980 - 1.950 2.100 12,500 1.9588 -8.76%
2024-06-21 0 2.170 2.170 - 2.150 2.600 52,500 116,980 2.2282 2.170 2.170 - 2.150 2.600 52,500 2.2282 -11.07%
2024-06-20 0 2.440 2.430 - 2.410 2.610 5,000 12,620 2.5240 2.440 2.430 - 2.410 2.610 5,000 2.5240 -8.96%
2024-06-19 0 2.680 2.680 2.740 2.680 2.760 4,500 12,275 2.7278 2.680 2.680 2.740 2.680 2.760 4,500 2.7278 -4.29%
2024-06-18 0 2.800 2.680 - 2.660 3.000 147,500 406,840 2.7582 2.800 2.680 - 2.660 3.000 147,500 2.7582 -4.76%
2024-06-17 0 2.940 2.940 - 2.930 3.000 34,500 103,375 2.9964 2.940 2.940 - 2.930 3.000 34,500 2.9964 -3.61%
2024-06-14 0 3.050 3.050 - 2.880 2.960 205,000 594,475 2.8999 3.050 3.050 - 2.880 2.960 205,000 2.8999 0.00%
2024-06-13 0 3.050 3.000 - 2.930 3.050 23,000 69,455 3.0198 3.050 3.000 - 2.930 3.050 23,000 3.0198 3.04%
2024-06-12 0 2.960 2.960 - 2.940 3.430 19,000 59,290 3.1205 2.960 2.960 - 2.940 3.430 19,000 3.1205 -8.07%
2024-06-11 0 3.220 3.180 - 3.220 3.310 1,500 4,875 3.2500 3.220 3.180 - 3.220 3.310 1,500 3.2500 -5.01%
2024-06-07 0 3.390 3.550 - 3.380 3.540 163,500 571,960 3.4982 3.390 3.550 - 3.380 3.540 163,500 3.4982 -6.35%
2024-06-06 0 3.620 3.720 - 3.600 3.900 152,500 552,475 3.6228 3.620 3.720 - 3.600 3.900 152,500 3.6228 -2.16%
2024-06-05 0 3.700 3.810 3.900 3.600 4.000 17,500 67,780 3.8731 3.700 3.810 3.900 3.600 4.000 17,500 3.8731 -7.50%
2024-06-04 0 4.000 4.120 - 3.920 4.200 126,500 506,860 4.0068 4.000 4.120 - 3.920 4.200 126,500 4.0068 -0.25%
2024-06-03 0 4.010 4.000 - 4.010 4.110 59,000 241,190 4.0880 4.010 4.000 - 4.010 4.110 59,000 4.0880 -2.20%
2024-05-31 0 4.100 4.100 - 3.950 4.100 81,500 330,855 4.0596 4.100 4.100 - 3.950 4.100 81,500 4.0596 3.80%
2024-05-30 0 3.950 3.950 4.100 3.950 4.060 58,000 233,400 4.0241 3.950 3.950 4.100 3.950 4.060 58,000 4.0241 -1.25%
2024-05-29 0 4.000 4.000 - 3.990 4.000 10,000 39,960 3.9960 4.000 4.000 - 3.990 4.000 10,000 3.9960 -2.20%
2024-05-28 0 4.090 3.920 - 3.900 4.090 29,000 115,635 3.9874 4.090 3.920 - 3.900 4.090 29,000 3.9874 1.49%
2024-05-27 0 4.030 3.940 4.150 3.800 4.210 72,000 289,265 4.0176 4.030 3.940 4.150 3.800 4.210 72,000 4.0176 0.75%
2024-05-24 0 4.000 3.850 - 3.710 4.180 265,000 1,015,285 3.8313 4.000 3.850 - 3.710 4.180 265,000 3.8313 0.76%
2024-05-23 0 3.970 - 4.160 3.850 4.060 159,500 626,485 3.9278 3.970 - 4.160 3.850 4.060 159,500 3.9278 -2.46%
2024-05-22 0 4.070 3.990 4.070 3.960 4.140 119,000 477,205 4.0101 4.070 3.990 4.070 3.960 4.140 119,000 4.0101 -1.69%
2024-05-21 0 4.140 4.040 - 4.120 4.300 194,000 807,580 4.1628 4.140 4.040 - 4.120 4.300 194,000 4.1628 0.73%
2024-05-20 0 4.110 4.110 - 4.100 4.300 17,500 73,100 4.1771 4.110 4.110 - 4.100 4.300 17,500 4.1771 -3.07%
2024-05-17 0 4.240 4.080 - 4.050 4.390 76,000 322,840 4.2479 4.240 4.080 - 4.050 4.390 76,000 4.2479 3.41%
2024-05-16 0 4.100 4.100 4.260 4.020 4.300 227,000 921,065 4.0576 4.100 4.100 4.260 4.020 4.300 227,000 4.0576 -4.65%
2024-05-14 0 4.300 4.300 - 3.990 4.300 342,500 1,394,205 4.0707 4.300 4.300 - 3.990 4.300 342,500 4.0707 6.17%
2024-05-13 0 4.050 4.000 4.250 3.840 4.300 305,000 1,191,605 3.9069 4.050 4.000 4.250 3.840 4.300 305,000 3.9069 1.00%
2024-05-10 0 4.010 4.010 4.390 3.810 4.260 66,000 264,920 4.0139 4.010 4.010 4.390 3.810 4.260 66,000 4.0139 -8.86%
2024-05-09 0 4.400 4.370 4.790 4.400 4.530 22,000 99,440 4.5200 4.400 4.370 4.790 4.400 4.530 22,000 4.5200 4.27%
2024-05-08 0 4.220 4.200 - 4.210 4.300 5,500 23,560 4.2836 4.220 4.200 - 4.210 4.300 5,500 4.2836 4.71%
2024-05-07 0 4.030 4.030 4.300 3.810 4.010 3,500 13,635 3.8957 4.030 4.030 4.300 3.810 4.010 3,500 3.8957 -2.18%
2024-05-06 0 4.120 4.120 4.300 4.100 4.110 31,500 129,435 4.1090 4.120 4.120 4.300 4.100 4.110 31,500 4.1090 0.24%
2024-05-03 0 4.110 4.050 - 3.510 4.290 68,000 257,190 3.7822 4.110 4.050 - 3.510 4.290 68,000 3.7822 17.09%
2024-05-02 0 3.510 3.510 4.300 3.430 4.410 233,000 871,400 3.7399 3.510 3.510 4.300 3.430 4.410 233,000 3.7399 -17.99%
2024-04-30 1 - - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2024-03-28 0 4.280 - 4.270 4.280 4.280 68,000 291,040 4.2800 4.280 - 4.270 4.280 4.280 68,000 4.2800 -1.15%
2024-03-27 0 4.330 4.200 4.440 4.330 4.470 23,000 102,390 4.4517 4.330 4.200 4.440 4.330 4.470 23,000 4.4517 -3.56%
2024-03-26 0 4.490 - 4.550 - - 0 0 - 4.490 - 4.550 - - 0 - 0.00%
2024-03-25 0 4.490 - 4.500 - - 0 0 - 4.490 - 4.500 - - 0 - 0.00%
2024-03-22 0 4.490 - 4.500 4.490 4.490 85,500 383,895 4.4900 4.490 - 4.500 4.490 4.490 85,500 4.4900 3.22%
2024-03-21 0 4.350 - 4.350 4.340 4.350 5,500 23,875 4.3409 4.350 - 4.350 4.340 4.350 5,500 4.3409 -0.91%
2024-03-20 0 4.390 - 4.390 4.190 4.500 60,500 260,780 4.3104 4.390 - 4.390 4.190 4.500 60,500 4.3104 -3.52%
2024-03-19 0 4.550 - 4.550 4.550 4.550 500 2,275 4.5500 4.550 - 4.550 4.550 4.550 500 4.5500 1.34%
2024-03-18 0 4.490 - 4.550 - - 0 0 - 4.490 - 4.550 - - 0 - 0.00%
2024-03-15 0 4.490 - 4.550 4.490 4.550 62,500 281,050 4.4968 4.490 - 4.550 4.490 4.550 62,500 4.4968 -0.22%
2024-03-14 0 4.500 - 4.500 - - 0 0 - 4.500 - 4.500 - - 0 - 0.00%
2024-03-13 0 4.500 - 4.550 - - 0 0 - 4.500 - 4.550 - - 0 - 0.00%
2024-03-12 0 4.500 4.200 4.550 4.500 4.500 100,000 450,000 4.5000 4.500 4.200 4.550 4.500 4.500 100,000 4.5000 0.00%
2024-03-11 0 4.500 4.200 4.700 4.500 4.500 75,000 337,500 4.5000 4.500 4.200 4.700 4.500 4.500 75,000 4.5000 0.00%
2024-03-08 0 4.500 4.200 4.500 - - 0 0 - 4.500 4.200 4.500 - - 0 - 0.00%
2024-03-07 0 4.500 4.150 4.500 4.160 4.700 16,500 77,280 4.6836 4.500 4.150 4.500 4.160 4.700 16,500 4.6836 -4.26%
2024-03-06 0 4.700 4.150 4.800 4.700 4.700 146,500 688,550 4.7000 4.700 4.150 4.800 4.700 4.700 146,500 4.7000 0.00%
2024-03-05 0 4.700 4.460 4.700 4.700 4.710 127,500 599,325 4.7006 4.700 4.460 4.700 4.700 4.710 127,500 4.7006 0.00%
2024-03-04 0 4.700 4.160 4.700 4.890 4.890 500 2,445 4.8900 4.700 4.160 4.700 4.890 4.890 500 4.8900 -1.05%
2024-03-01 0 4.750 4.150 4.750 4.100 4.790 59,500 282,460 4.7472 4.750 4.150 4.750 4.100 4.790 59,500 4.7472 -0.84%
2024-02-29 0 4.790 - 4.800 4.750 4.880 80,000 384,745 4.8093 4.790 - 4.800 4.750 4.880 80,000 4.8093 -2.04%
2024-02-28 0 4.890 - 4.900 4.890 4.890 20,000 97,800 4.8900 4.890 - 4.900 4.890 4.890 20,000 4.8900 0.00%
2024-02-27 0 4.890 3.860 4.900 4.890 4.890 20,000 97,800 4.8900 4.890 3.860 4.900 4.890 4.890 20,000 4.8900 -0.20%
2024-02-26 0 4.900 4.110 4.900 4.900 4.900 500 2,450 4.9000 4.900 4.110 4.900 4.900 4.900 500 4.9000 2.08%
2024-02-23 0 4.800 4.110 4.800 4.700 4.800 80,500 378,400 4.7006 4.800 4.110 4.800 4.700 4.800 80,500 4.7006 0.00%
2024-02-22 0 4.800 - 4.800 4.670 4.990 60,500 291,695 4.8214 4.800 - 4.800 4.670 4.990 60,500 4.8214 -3.81%
2024-02-21 0 4.990 4.500 4.990 4.990 4.990 8,000 39,920 4.9900 4.990 4.500 4.990 4.990 4.990 8,000 4.9900 0.00%
2024-02-20 0 4.990 4.500 5.000 4.900 4.990 79,500 395,755 4.9781 4.990 4.500 5.000 4.900 4.990 79,500 4.9781 0.00%
2024-02-19 0 4.990 4.500 4.950 4.990 4.990 3,500 17,465 4.9900 4.990 4.500 4.950 4.990 4.990 3,500 4.9900 0.20%
2024-02-16 0 4.980 4.500 4.990 4.900 4.980 28,000 138,760 4.9557 4.980 4.500 4.990 4.900 4.980 28,000 4.9557 -0.20%
2024-02-15 0 4.990 4.500 4.990 4.990 4.990 11,500 57,385 4.9900 4.990 4.500 4.990 4.990 4.990 11,500 4.9900 -1.19%
2024-02-14 0 5.050 4.500 5.100 5.010 5.090 17,000 85,980 5.0576 5.050 4.500 5.100 5.010 5.090 17,000 5.0576 4.12%
2024-02-09 0 4.850 4.500 4.850 - - 0 0 - 4.850 4.500 4.850 - - 0 - -2.81%
2024-02-08 0 4.990 4.500 4.850 4.850 5.000 19,500 96,855 4.9669 4.990 4.500 4.850 4.850 5.000 19,500 4.9669 -0.20%
2024-02-07 0 5.000 4.850 5.000 - - 0 0 - 5.000 4.850 5.000 - - 0 - -6.54%
2024-02-06 0 5.350 4.850 5.350 - - 0 0 - 5.350 4.850 5.350 - - 0 - -0.37%
2024-02-05 0 5.370 4.850 5.380 5.370 5.370 9,500 51,015 5.3700 5.370 4.850 5.380 5.370 5.370 9,500 5.3700 -0.19%
2024-02-02 0 5.380 4.850 5.390 5.380 5.390 34,500 185,740 5.3838 5.380 4.850 5.390 5.380 5.390 34,500 5.3838 -0.19%
2024-02-01 0 5.390 4.850 5.390 5.000 5.390 9,000 47,475 5.2750 5.390 4.850 5.390 5.000 5.390 9,000 5.2750 0.19%
2024-01-31 0 5.380 5.000 5.380 - - 0 0 - 5.380 5.000 5.380 - - 0 - -5.94%
2024-01-30 0 5.720 5.000 5.720 5.720 5.720 500 2,860 5.7200 5.720 5.000 5.720 5.720 5.720 500 5.7200 6.12%
2024-01-29 0 5.390 5.000 5.650 5.390 5.700 22,000 123,245 5.6020 5.390 5.000 5.650 5.390 5.700 22,000 5.6020 -7.86%
2024-01-26 0 5.850 5.600 5.850 - - 0 0 - 5.850 5.600 5.850 - - 0 - 0.00%
2024-01-25 0 5.850 5.530 5.850 5.850 5.850 500 2,925 5.8500 5.850 5.530 5.850 5.850 5.850 500 5.8500 6.36%
2024-01-24 0 5.500 5.000 5.850 5.490 5.860 12,000 69,315 5.7763 5.500 5.000 5.850 5.490 5.860 12,000 5.7763 -5.98%
2024-01-23 0 5.850 - 5.850 5.400 6.000 8,500 46,200 5.4353 5.850 - 5.850 5.400 6.000 8,500 5.4353 -7.14%
2024-01-22 0 6.300 6.250 6.660 4.980 6.700 89,000 539,480 6.0616 6.300 6.250 6.660 4.980 6.700 89,000 6.0616 31.25%
2024-01-19 0 4.800 - 4.800 - - 0 0 - 4.800 - 4.800 - - 0 - 0.00%
2024-01-18 0 4.800 4.500 4.800 4.500 4.800 26,500 120,380 4.5426 4.800 4.500 4.800 4.500 4.800 26,500 4.5426 0.00%
2024-01-17 0 4.800 4.600 4.800 - - 0 0 - 4.800 4.600 4.800 - - 0 - -2.44%
2024-01-16 0 4.920 4.600 5.390 - - 0 0 - 4.920 4.600 5.390 - - 0 - -4.84%
2024-01-15 0 5.170 4.800 5.170 - - 0 0 - 5.170 4.800 5.170 - - 0 - 0.00%
2024-01-12 0 5.170 4.900 5.180 5.080 5.170 22,500 114,345 5.0820 5.170 4.900 5.180 5.080 5.170 22,500 5.0820 -0.19%
2024-01-11 0 5.180 4.950 5.180 - - 0 0 - 5.180 4.950 5.180 - - 0 - -0.38%
2024-01-10 0 5.200 5.000 5.200 - - 0 0 - 5.200 5.000 5.200 - - 0 - -3.35%
2024-01-09 0 5.380 4.950 5.390 5.380 5.380 500 2,690 5.3800 5.380 4.950 5.390 5.380 5.380 500 5.3800 7.60%
2024-01-08 0 5.000 4.950 5.000 5.000 5.070 50,500 254,965 5.0488 5.000 4.950 5.000 5.000 5.070 50,500 5.0488 -3.85%
2024-01-05 0 5.200 5.000 5.490 5.050 5.200 4,500 23,205 5.1567 5.200 5.000 5.490 5.050 5.200 4,500 5.1567 -1.52%
2024-01-04 0 5.280 5.200 5.400 5.280 5.300 7,000 37,040 5.2914 5.280 5.200 5.400 5.280 5.300 7,000 5.2914 -8.01%
2024-01-03 0 5.740 5.110 5.750 - - 0 0 - 5.740 5.110 5.750 - - 0 - -0.86%
2024-01-02 0 5.790 5.150 5.800 - - 0 0 - 5.790 5.150 5.800 - - 0 - 0.00%
2023-12-29 0 5.790 5.550 5.790 - - 0 0 - 5.790 5.550 5.790 - - 0 - 0.00%
2023-12-28 0 5.790 5.200 6.200 5.780 5.790 3,000 17,350 5.7833 5.790 5.200 6.200 5.780 5.790 3,000 5.7833 0.00%
2023-12-27 0 5.790 5.100 - - - 0 0 - 5.790 5.100 - - - 0 - 0.00%
2023-12-22 0 5.790 5.010 5.800 5.100 5.790 3,000 15,750 5.2500 5.790 5.010 5.800 5.100 5.790 3,000 5.2500 -2.69%
2023-12-21 0 5.950 5.000 6.000 5.800 5.950 1,000 5,875 5.8750 5.950 5.000 6.000 5.800 5.950 1,000 5.8750 8.18%
2023-12-20 0 5.500 5.000 - - - 0 0 - 5.500 5.000 - - - 0 - 0.00%
2023-12-19 0 5.500 5.000 5.500 - - 0 0 - 5.500 5.000 5.500 - - 0 - -0.18%
2023-12-18 0 5.510 5.010 5.510 - - 0 0 - 5.510 5.010 5.510 - - 0 - -5.00%
2023-12-15 0 5.800 5.560 5.800 - - 0 0 - 5.800 5.560 5.800 - - 0 - -3.33%
2023-12-14 0 6.000 - 6.000 6.000 6.000 500 3,000 6.0000 6.000 - 6.000 6.000 6.000 500 6.0000 5.26%
2023-12-13 0 5.700 - 6.000 - - 0 0 - 5.700 - 6.000 - - 0 - 0.00%
2023-12-12 0 5.700 5.000 6.190 - - 0 0 - 5.700 5.000 6.190 - - 0 - 0.00%
2023-12-11 0 5.700 5.000 5.800 - - 0 0 - 5.700 5.000 5.800 - - 0 - 0.00%
2023-12-08 0 5.700 5.000 - 5.500 5.700 1,000 5,600 5.6000 5.700 5.000 - 5.500 5.700 1,000 5.6000 14.00%
2023-12-07 0 5.000 4.950 - 5.000 5.000 10,000 50,000 5.0000 5.000 4.950 - 5.000 5.000 10,000 5.0000 -6.72%
2023-12-06 0 5.360 5.060 5.390 5.050 5.360 9,000 45,680 5.0756 5.360 5.060 5.390 5.050 5.360 9,000 5.0756 6.35%
2023-12-05 0 5.040 5.030 5.500 5.040 5.210 59,000 306,770 5.1995 5.040 5.030 5.500 5.040 5.210 59,000 5.1995 -8.36%
2023-12-04 0 5.500 5.200 5.500 5.200 5.500 85,000 446,950 5.2582 5.500 5.200 5.500 5.200 5.500 85,000 5.2582 0.00%
2023-12-01 0 5.500 5.260 5.500 - - 0 0 - 5.500 5.260 5.500 - - 0 - -1.79%
2023-11-30 0 5.600 5.110 5.600 - - 0 0 - 5.600 5.110 5.600 - - 0 - 0.00%
2023-11-29 0 5.600 5.200 5.600 - - 0 0 - 5.600 5.200 5.600 - - 0 - -4.76%
2023-11-28 0 5.880 5.100 - 5.050 5.880 6,750 34,957 5.1788 5.880 5.100 - 5.050 5.880 6,750 5.1788 13.08%
2023-11-27 0 5.200 4.970 5.880 - - 0 0 - 5.200 4.970 5.880 - - 0 - 0.00%
2023-11-24 0 5.200 4.970 5.390 - - 0 0 - 5.200 4.970 5.390 - - 0 - 0.00%
2023-11-23 0 5.200 4.970 5.880 - - 0 0 - 5.200 4.970 5.880 - - 0 - 0.00%
2023-11-22 0 5.200 4.970 5.880 - - 0 0 - 5.200 4.970 5.880 - - 0 - 0.00%
2023-11-21 0 5.200 4.970 5.900 - - 0 0 - 5.200 4.970 5.900 - - 0 - 0.00%
2023-11-20 0 5.200 5.000 5.900 - - 0 0 - 5.200 5.000 5.900 - - 0 - 0.00%
2023-11-17 0 5.200 5.200 - 5.200 5.200 5,500 28,600 5.2000 5.200 5.200 - 5.200 5.200 5,500 5.2000 0.00%
2023-11-16 0 5.200 5.000 5.390 5.200 5.200 40,000 208,000 5.2000 5.200 5.000 5.390 5.200 5.200 40,000 5.2000 -3.70%
2023-11-15 0 5.400 4.850 5.900 5.400 5.400 500 2,700 5.4000 5.400 4.850 5.900 5.400 5.400 500 5.4000 3.85%
2023-11-14 0 5.200 4.850 5.200 4.640 5.200 5,000 25,615 5.1230 5.200 4.850 5.200 4.640 5.200 5,000 5.1230 0.00%
2023-11-13 0 5.200 5.200 5.590 - - 0 0 - 5.200 5.200 5.590 - - 0 - 0.00%
2023-11-10 0 5.200 5.100 5.590 - - 0 0 - 5.200 5.100 5.590 - - 0 - 0.00%
2023-11-09 0 5.200 5.200 5.590 5.200 5.210 1,000 5,205 5.2050 5.200 5.200 5.590 5.200 5.210 1,000 5.2050 -2.26%
2023-11-08 0 5.320 5.260 5.550 5.320 5.320 21,000 110,120 5.2438 5.320 5.260 5.550 5.320 5.320 21,000 5.2438 1.53%
2023-11-07 0 5.240 5.230 5.550 5.080 5.600 9,500 52,940 5.5726 5.240 5.230 5.550 5.080 5.600 9,500 5.5726 -5.24%
2023-11-06 0 5.530 5.040 5.810 - - 0 0 - 5.530 5.040 5.810 - - 0 - 0.00%
2023-11-03 0 5.530 5.530 5.800 5.470 5.900 3,500 20,420 5.8343 5.530 5.530 5.800 5.470 5.900 3,500 5.8343 -7.83%
2023-11-02 0 6.000 5.900 6.000 - - 0 0 - 6.000 5.900 6.000 - - 0 - 0.00%
2023-11-01 0 6.000 5.910 6.000 - - 0 0 - 6.000 5.910 6.000 - - 0 - 0.00%
2023-10-31 0 6.000 5.910 6.000 - - 0 0 - 6.000 5.910 6.000 - - 0 - 0.00%
2023-10-30 0 6.000 5.910 6.000 - - 0 0 - 6.000 5.910 6.000 - - 0 - 0.00%
2023-10-27 0 6.000 5.910 6.180 5.990 6.000 206,500 1,237,935 5.9948 6.000 5.910 6.180 5.990 6.000 206,500 5.9948 0.17%
2023-10-26 0 5.990 5.900 - 5.890 5.990 185,500 1,110,170 5.9847 5.990 5.900 - 5.890 5.990 185,500 5.9847 0.17%
2023-10-25 0 5.980 5.910 - 5.980 5.980 100,000 598,000 5.9800 5.980 5.910 - 5.980 5.980 100,000 5.9800 1.18%
2023-10-24 0 5.910 5.910 5.980 5.910 5.980 100,500 600,955 5.9797 5.910 5.910 5.980 5.910 5.980 100,500 5.9797 -0.34%
2023-10-20 0 5.930 5.900 6.200 5.930 5.930 24,500 145,285 5.9300 5.930 5.900 6.200 5.930 5.930 24,500 5.9300 -3.58%
2023-10-19 0 6.150 5.900 6.250 - - 0 0 - 6.150 5.900 6.250 - - 0 - 0.00%
2023-10-18 0 6.150 5.900 6.180 - - 0 0 - 6.150 5.900 6.180 - - 0 - 0.00%
2023-10-17 0 6.150 5.900 6.150 - - 0 0 - 6.150 5.900 6.150 - - 0 - -0.65%
2023-10-16 0 6.190 5.970 6.190 6.020 6.190 34,000 205,775 6.0522 6.190 5.970 6.190 6.020 6.190 34,000 6.0522 1.48%
2023-10-13 0 6.100 6.090 6.150 6.050 6.110 38,000 231,360 6.0884 6.100 6.090 6.150 6.050 6.110 38,000 6.0884 -0.16%
2023-10-12 0 6.110 5.960 6.110 5.870 6.110 46,500 281,360 6.0508 6.110 5.960 6.110 5.870 6.110 46,500 6.0508 0.83%
2023-10-11 0 6.060 5.900 6.070 5.910 6.070 84,000 502,880 5.9867 6.060 5.900 6.070 5.910 6.070 84,000 5.9867 -1.78%
2023-10-10 0 6.170 5.900 6.180 5.830 6.200 97,500 586,080 6.0111 6.170 5.900 6.180 5.830 6.200 97,500 6.0111 -0.80%
2023-10-09 0 6.220 5.950 6.220 6.190 6.230 8,000 49,595 6.1994 6.220 5.950 6.220 6.190 6.230 8,000 6.1994 -1.11%
2023-10-06 0 6.290 5.950 6.300 6.000 6.290 28,000 172,055 6.1448 6.290 5.950 6.300 6.000 6.290 28,000 6.1448 1.62%
2023-10-05 0 6.190 5.950 6.200 5.950 6.200 76,500 466,680 6.1004 6.190 5.950 6.200 5.950 6.200 76,500 6.1004 -0.16%
2023-10-04 0 6.200 5.930 6.200 5.980 6.250 55,000 335,565 6.1012 6.200 5.930 6.200 5.980 6.250 55,000 6.1012 0.16%
2023-10-03 0 6.190 5.950 6.240 5.920 6.350 17,000 105,205 6.1885 6.190 5.950 6.240 5.920 6.350 17,000 6.1885 -3.13%
2023-09-29 0 6.390 5.920 6.390 5.900 6.390 110,500 677,330 6.1297 6.390 5.920 6.390 5.900 6.390 110,500 6.1297 0.00%
2023-09-28 0 6.390 5.900 6.400 5.790 6.390 33,000 201,675 6.1114 6.390 5.900 6.400 5.790 6.390 33,000 6.1114 3.06%
2023-09-27 0 6.200 6.010 6.270 6.190 6.260 55,500 344,695 6.2107 6.200 6.010 6.270 6.190 6.260 55,500 6.2107 -1.12%
2023-09-26 0 6.270 6.260 6.270 5.860 6.310 34,000 208,395 6.1293 6.270 6.260 6.270 5.860 6.310 34,000 6.1293 -1.10%
2023-09-25 0 6.340 6.320 6.340 5.970 6.490 33,000 207,880 6.2994 6.340 6.320 6.340 5.970 6.490 33,000 6.2994 2.59%
2023-09-22 0 6.180 5.760 6.190 5.920 6.180 31,000 185,615 5.9876 6.180 5.760 6.190 5.920 6.180 31,000 5.9876 -0.16%
2023-09-21 0 6.190 5.760 6.190 - - 0 0 - 6.190 5.760 6.190 - - 0 - -0.16%
2023-09-20 0 6.200 5.990 6.200 5.970 6.200 83,000 499,820 6.0219 6.200 5.990 6.200 5.970 6.200 83,000 6.0219 -0.16%
2023-09-19 0 6.210 5.650 6.200 5.730 6.210 84,000 500,000 5.9524 6.210 5.650 6.200 5.730 6.210 84,000 5.9524 -2.36%
2023-09-18 0 6.360 5.770 6.360 5.750 6.370 41,500 252,995 6.0963 6.360 5.770 6.360 5.750 6.370 41,500 6.0963 -0.31%
2023-09-15 0 6.380 5.700 6.380 5.660 6.380 63,500 371,760 5.8545 6.380 5.700 6.380 5.660 6.380 63,500 5.8545 6.87%
2023-09-14 0 5.970 5.700 5.970 5.630 5.980 7,500 44,670 5.9560 5.970 5.700 5.970 5.630 5.980 7,500 5.9560 0.17%
2023-09-13 0 5.960 5.680 5.970 5.680 5.970 40,500 237,460 5.8632 5.960 5.680 5.970 5.680 5.970 40,500 5.8632 -0.50%
2023-09-12 0 5.990 5.700 5.990 5.710 6.000 4,000 23,610 5.9025 5.990 5.700 5.990 5.710 6.000 4,000 5.9025 0.00%
2023-09-11 0 5.990 5.700 6.000 5.540 6.500 8,000 48,460 6.0575 5.990 5.700 6.000 5.540 6.500 8,000 6.0575 -3.70%
2023-09-07 0 6.220 5.730 6.370 5.540 6.220 55,000 308,210 5.6038 6.220 5.730 6.370 5.540 6.220 55,000 5.6038 11.07%
2023-09-06 0 5.600 5.590 5.600 5.410 5.690 38,500 215,455 5.5962 5.600 5.590 5.600 5.410 5.690 38,500 5.5962 -3.45%
2023-09-05 0 5.800 5.510 5.800 5.880 6.000 9,500 56,100 5.9053 5.800 5.510 5.800 5.880 6.000 9,500 5.9053 -0.68%
2023-09-04 0 5.840 5.520 5.850 5.650 5.840 44,000 251,245 5.7101 5.840 5.520 5.850 5.650 5.840 44,000 5.7101 -0.17%
2023-08-31 0 5.850 5.510 5.850 5.550 5.850 74,500 417,480 5.6038 5.850 5.510 5.850 5.550 5.850 74,500 5.6038 0.00%
2023-08-30 0 5.850 5.430 5.850 5.850 5.860 2,000 11,705 5.8525 5.850 5.430 5.850 5.850 5.860 2,000 5.8525 -2.01%
2023-08-29 0 5.970 5.400 5.700 5.600 6.000 41,500 240,600 5.7976 5.970 5.400 5.700 5.600 6.000 41,500 5.7976 -1.97%
2023-08-28 0 6.090 5.320 6.100 5.300 6.090 43,000 234,135 5.4450 6.090 5.320 6.100 5.300 6.090 43,000 5.4450 8.75%
2023-08-25 0 5.600 - 6.100 5.600 5.600 10,000 56,000 5.6000 5.600 - 6.100 5.600 5.600 10,000 5.6000 -5.88%
2023-08-24 0 5.950 5.950 6.000 5.890 6.090 38,000 226,080 5.9495 5.950 5.950 6.000 5.890 6.090 38,000 5.9495 -1.82%
2023-08-23 0 6.060 6.050 6.100 5.650 6.070 61,000 355,565 5.8289 6.060 6.050 6.100 5.650 6.070 61,000 5.8289 9.39%
2023-08-22 0 5.540 5.540 5.770 5.500 5.600 21,500 118,815 5.5263 5.540 5.540 5.770 5.500 5.600 21,500 5.5263 4.33%
2023-08-21 0 5.310 5.120 5.420 5.150 5.310 1,000 5,230 5.2300 5.310 5.120 5.420 5.150 5.310 1,000 5.2300 5.99%
2023-08-18 0 5.010 5.010 5.120 5.010 5.120 92,500 467,765 5.0569 5.010 5.010 5.120 5.010 5.120 92,500 5.0569 -2.91%
2023-08-17 0 5.160 5.010 5.150 5.010 5.320 97,000 492,400 5.0763 5.160 5.010 5.150 5.010 5.320 97,000 5.0763 -3.01%
2023-08-16 0 5.320 5.000 5.320 5.340 5.600 91,500 495,610 5.4165 5.320 5.000 5.320 5.340 5.600 91,500 5.4165 -7.32%
2023-08-15 0 5.740 5.360 5.740 - - 0 0 - 5.740 5.360 5.740 - - 0 - -0.35%
2023-08-14 0 5.760 5.430 5.760 5.770 5.770 2,000 11,540 5.7700 5.760 5.430 5.760 5.770 5.770 2,000 5.7700 -0.17%
2023-08-11 0 5.770 5.320 5.770 - - 0 0 - 5.770 5.320 5.770 - - 0 - -0.17%
2023-08-10 0 5.780 5.250 5.790 5.310 5.830 40,000 228,380 5.7095 5.780 5.250 5.790 5.310 5.830 40,000 5.7095 -0.86%
2023-08-09 0 5.830 5.310 5.920 5.850 5.900 6,500 38,315 5.8946 5.830 5.310 5.920 5.850 5.900 6,500 5.8946 -1.19%
2023-08-08 0 5.900 - 5.990 5.900 6.300 61,000 370,490 6.0736 5.900 - 5.990 5.900 6.300 61,000 6.0736 -9.23%
2023-08-07 0 6.500 5.210 6.500 5.600 6.500 4,000 23,745 5.9363 6.500 5.210 6.500 5.600 6.500 4,000 5.9363 16.07%
2023-08-04 0 5.600 5.160 5.800 5.340 5.830 54,000 295,925 5.4801 5.600 5.160 5.800 5.340 5.830 54,000 5.4801 2.19%
2023-08-03 0 5.480 5.180 5.490 5.230 5.480 56,000 302,490 5.4016 5.480 5.180 5.490 5.230 5.480 56,000 5.4016 -3.18%
2023-08-02 0 5.660 5.160 5.660 5.450 5.670 54,000 298,835 5.5340 5.660 5.160 5.660 5.450 5.670 54,000 5.5340 -0.53%
2023-08-01 0 5.690 5.230 5.700 5.300 5.900 63,000 348,260 5.5279 5.690 5.230 5.700 5.300 5.900 63,000 5.5279 -5.01%
2023-07-31 0 5.990 5.500 - 5.170 5.990 38,000 204,275 5.3757 5.990 5.500 - 5.170 5.990 38,000 5.3757 7.35%
2023-07-28 0 5.580 5.260 5.580 5.150 5.660 6,000 33,010 5.5017 5.580 5.260 5.580 5.150 5.660 6,000 5.5017 -6.38%
2023-07-27 0 5.960 5.710 5.900 5.700 5.960 41,500 241,445 5.8180 5.960 5.710 5.900 5.700 5.960 41,500 5.8180 -2.61%
2023-07-26 0 6.120 6.080 6.120 5.740 6.170 67,500 400,665 5.9358 6.120 6.080 6.120 5.740 6.170 67,500 5.9358 2.00%
2023-07-25 0 6.000 5.850 6.000 5.900 6.000 4,500 26,780 5.9511 6.000 5.850 6.000 5.900 6.000 4,500 5.9511 9.09%
2023-07-24 0 5.500 5.500 5.630 5.240 5.870 57,500 325,550 5.6617 5.500 5.500 5.630 5.240 5.870 57,500 5.6617 -7.87%
2023-07-21 0 5.970 5.910 5.990 5.520 5.980 27,000 157,535 5.8346 5.970 5.910 5.990 5.520 5.980 27,000 5.8346 3.29%
2023-07-20 0 5.780 5.450 5.790 5.470 5.990 17,500 96,365 5.5066 5.780 5.450 5.790 5.470 5.990 17,500 5.5066 3.40%
2023-07-19 0 5.590 5.100 5.600 5.100 5.590 83,000 432,210 5.2073 5.590 5.100 5.600 5.100 5.590 83,000 5.2073 5.87%
2023-07-18 0 5.280 5.120 5.290 5.060 5.280 61,000 316,275 5.1848 5.280 5.120 5.290 5.060 5.280 61,000 5.1848 -0.19%
2023-07-14 0 5.290 4.980 5.290 - - 0 0 - 5.290 4.980 5.290 - - 0 - 0.00%
2023-07-13 0 5.290 5.110 5.290 5.100 5.290 61,000 313,315 5.1363 5.290 5.110 5.290 5.100 5.290 61,000 5.1363 -1.86%
2023-07-12 0 5.390 5.210 5.390 5.120 5.390 7,000 36,650 5.2357 5.390 5.210 5.390 5.120 5.390 7,000 5.2357 1.70%
2023-07-11 0 5.300 4.930 5.390 5.100 5.300 29,000 153,100 5.2793 5.300 4.930 5.390 5.100 5.300 29,000 5.2793 0.95%
2023-07-10 0 5.250 4.620 5.250 4.600 5.250 78,000 380,555 4.8789 5.250 4.620 5.250 4.600 5.250 78,000 4.8789 7.14%
2023-07-07 0 4.900 4.500 4.900 4.700 4.900 12,500 59,390 4.7512 4.900 4.500 4.900 4.700 4.900 12,500 4.7512 -3.73%
2023-07-06 0 5.090 4.550 5.090 5.150 5.150 5,500 28,325 5.1500 5.090 4.550 5.090 5.150 5.150 5,500 5.1500 1.80%
2023-07-05 0 5.000 4.810 5.000 4.800 5.300 55,000 272,485 4.9543 5.000 4.810 5.000 4.800 5.300 55,000 4.9543 4.17%
2023-07-04 0 4.800 4.550 4.800 4.520 4.800 4,000 18,665 4.6663 4.800 4.550 4.800 4.520 4.800 4,000 4.6663 6.67%
2023-07-03 0 4.500 4.290 4.500 4.220 4.500 20,000 87,435 4.3718 4.500 4.290 4.500 4.220 4.500 20,000 4.3718 -1.10%
2023-06-30 0 4.550 4.250 4.580 4.200 4.550 79,000 343,695 4.3506 4.550 4.250 4.580 4.200 4.550 79,000 4.3506 -0.66%
2023-06-29 0 4.580 4.330 4.600 4.240 4.620 64,000 279,915 4.3737 4.580 4.330 4.600 4.240 4.620 64,000 4.3737 -4.18%
2023-06-28 0 4.780 4.310 4.550 4.310 4.780 80,500 364,410 4.5268 4.780 4.310 4.550 4.310 4.780 80,500 4.5268 -0.42%
2023-06-27 0 4.800 4.500 4.800 4.500 4.800 8,000 36,745 4.5931 4.800 4.500 4.800 4.500 4.800 8,000 4.5931 -1.44%
2023-06-26 0 4.870 4.520 4.870 4.580 4.900 95,500 441,795 4.6261 4.870 4.520 4.870 4.580 4.900 95,500 4.6261 6.10%
2023-06-23 0 4.590 4.260 4.590 4.100 4.590 28,000 119,325 4.2616 4.590 4.260 4.590 4.100 4.590 28,000 4.2616 6.99%
2023-06-21 0 4.290 4.080 4.300 4.050 4.290 46,500 189,995 4.0859 4.290 4.080 4.300 4.050 4.290 46,500 4.0859 3.37%
2023-06-20 0 4.150 4.010 4.150 4.030 4.150 48,000 196,650 4.0969 4.150 4.010 4.150 4.030 4.150 48,000 4.0969 1.47%
2023-06-19 0 4.090 4.000 4.090 3.900 4.100 116,000 465,455 4.0125 4.090 4.000 4.090 3.900 4.100 116,000 4.0125 -1.45%
2023-06-16 0 4.150 4.020 4.150 4.030 4.150 3,000 12,240 4.0800 4.150 4.020 4.150 4.030 4.150 3,000 4.0800 -2.12%
2023-06-15 0 4.240 4.010 4.250 4.020 4.240 68,500 283,705 4.1417 4.240 4.010 4.250 4.020 4.240 68,500 4.1417 -0.93%
2023-06-14 0 4.280 4.010 4.280 4.060 4.290 62,500 263,485 4.2158 4.280 4.010 4.280 4.060 4.290 62,500 4.2158 3.13%
2023-06-13 0 4.150 4.010 4.150 - - 0 0 - 4.150 4.010 4.150 - - 0 - -0.95%
2023-06-12 0 4.190 4.000 4.190 4.000 4.200 58,000 236,470 4.0771 4.190 4.000 4.190 4.000 4.200 58,000 4.0771 0.72%
2023-06-09 0 4.160 4.000 4.160 4.090 4.190 5,150 21,323 4.1404 4.160 4.000 4.160 4.090 4.190 5,150 4.1404 1.71%
2023-06-08 0 4.090 4.000 4.100 4.000 4.090 2,000 8,085 4.0425 4.090 4.000 4.100 4.000 4.090 2,000 4.0425 2.00%
2023-06-07 0 4.010 4.010 4.140 3.960 4.230 459,000 1,884,250 4.1051 4.010 4.010 4.140 3.960 4.230 459,000 4.1051 -3.37%
2023-06-06 0 4.150 4.000 4.150 3.990 4.150 238,500 954,705 4.0030 4.150 4.000 4.150 3.990 4.150 238,500 4.0030 1.72%
2023-06-05 0 4.080 4.000 4.090 4.010 4.090 266,500 1,069,185 4.0120 4.080 4.000 4.090 4.010 4.090 266,500 4.0120 -0.49%
2023-06-02 0 4.100 4.000 4.210 - - 0 0 - 4.100 4.000 4.210 - - 0 - 0.00%
2023-06-01 0 4.100 4.000 4.100 4.030 4.100 15,500 62,925 4.0597 4.100 4.000 4.100 4.030 4.100 15,500 4.0597 -0.97%
2023-05-31 0 4.140 4.000 4.180 4.000 4.150 69,500 283,265 4.0758 4.140 4.000 4.180 4.000 4.150 69,500 4.0758 -3.27%
2023-05-30 0 4.280 4.000 4.320 4.010 4.280 36,500 148,970 4.0814 4.280 4.000 4.320 4.010 4.280 36,500 4.0814 7.00%
2023-05-29 0 4.000 4.000 4.130 3.960 4.110 5,000 20,200 4.0400 4.000 4.000 4.130 3.960 4.110 5,000 4.0400 -1.72%
2023-05-25 0 4.070 4.000 4.100 3.980 4.210 47,000 190,460 4.0523 4.070 4.000 4.100 3.980 4.210 47,000 4.0523 1.75%
2023-05-24 0 4.000 4.000 4.100 3.950 4.080 30,000 120,125 4.0042 4.000 4.000 4.100 3.950 4.080 30,000 4.0042 -5.66%
2023-05-23 0 4.240 4.060 4.250 4.100 4.240 19,000 79,210 4.1689 4.240 4.060 4.250 4.100 4.240 19,000 4.1689 -3.42%
2023-05-22 0 4.390 4.050 4.400 4.130 4.420 1,500 6,430 4.2867 4.390 4.050 4.400 4.130 4.420 1,500 4.2867 4.03%
2023-05-19 0 4.220 4.080 4.210 4.030 4.230 62,500 257,040 4.1126 4.220 4.080 4.210 4.030 4.230 62,500 4.1126 -2.76%
2023-05-18 0 4.340 4.110 4.340 4.030 4.340 9,000 38,450 4.2722 4.340 4.110 4.340 4.030 4.340 9,000 4.2722 0.00%
2023-05-17 0 4.340 4.000 4.350 4.030 4.340 22,500 94,520 4.2009 4.340 4.000 4.350 4.030 4.340 22,500 4.2009 3.33%
2023-05-16 0 4.200 4.000 4.200 - - 0 0 - 4.200 4.000 4.200 - - 0 - -0.71%
2023-05-15 0 4.230 4.000 4.100 3.950 4.250 66,500 275,335 4.1404 4.230 4.000 4.100 3.950 4.250 66,500 4.1404 -3.64%
2023-05-12 0 4.390 4.000 4.400 3.960 4.400 19,500 83,580 4.2862 4.390 4.000 4.400 3.960 4.400 19,500 4.2862 2.09%
2023-05-11 0 4.300 3.920 4.300 3.930 4.590 8,500 36,275 4.2676 4.300 3.920 4.300 3.930 4.590 8,500 4.2676 2.87%
2023-05-10 0 4.180 3.920 4.180 3.920 4.180 21,000 87,040 4.1448 4.180 3.920 4.180 3.920 4.180 21,000 4.1448 -2.11%
2023-05-09 0 4.270 3.950 4.280 3.910 4.270 51,500 217,240 4.2183 4.270 3.950 4.280 3.910 4.270 51,500 4.2183 -0.70%
2023-05-08 0 4.300 3.860 4.300 - - 0 0 - 4.300 3.860 4.300 - - 0 - -1.38%
2023-05-05 0 4.360 3.850 4.360 3.860 4.360 2,000 8,285 4.1425 4.360 3.850 4.360 3.860 4.360 2,000 4.1425 1.63%
2023-05-04 0 4.290 3.950 4.300 3.960 4.290 40,500 167,105 4.1260 4.290 3.950 4.300 3.960 4.290 40,500 4.1260 4.63%
2023-05-03 0 4.100 3.910 4.100 3.810 4.100 5,500 21,940 3.9891 4.100 3.910 4.100 3.810 4.100 5,500 3.9891 2.76%
2023-05-02 0 3.990 3.850 3.990 3.990 4.120 41,500 168,195 4.0529 3.990 3.850 3.990 3.990 4.120 41,500 4.0529 -8.06%
2023-04-28 0 4.340 4.060 4.350 4.010 4.350 16,000 69,425 4.3391 4.340 4.060 4.350 4.010 4.350 16,000 4.3391 -3.56%
2023-04-27 0 4.500 4.300 4.500 3.850 4.040 43,500 172,120 3.9568 4.500 4.300 4.500 3.850 4.040 43,500 3.9568 12.50%
2023-04-26 0 4.000 3.930 4.000 3.800 4.000 28,500 113,540 3.9839 4.000 3.930 4.000 3.800 4.000 28,500 3.9839 -4.31%
2023-04-25 0 4.180 3.750 4.180 - - 0 0 - 4.180 3.750 4.180 - - 0 - 0.00%
2023-04-24 0 4.180 3.760 4.180 - - 0 0 - 4.180 3.760 4.180 - - 0 - 0.00%
2023-04-21 0 4.180 3.880 4.180 - - 0 0 - 4.180 3.880 4.180 - - 0 - 0.00%
2023-04-20 0 4.180 3.940 4.180 3.900 4.200 62,500 246,590 3.9454 4.180 3.940 4.180 3.900 4.200 62,500 3.9454 3.98%
2023-04-19 0 4.020 3.820 4.070 3.990 4.090 51,500 207,630 4.0317 4.020 3.820 4.070 3.990 4.090 51,500 4.0317 -3.13%
2023-04-18 0 4.150 4.150 4.200 4.130 4.280 38,000 161,075 4.2388 4.150 4.150 4.200 4.130 4.280 38,000 4.2388 -7.78%
2023-04-17 0 4.500 4.250 4.500 4.200 4.500 45,500 193,650 4.2560 4.500 4.250 4.500 4.200 4.500 45,500 4.2560 5.88%
2023-04-14 0 4.250 4.250 4.300 3.950 4.260 125,000 505,155 4.0412 4.250 4.250 4.300 3.950 4.260 125,000 4.0412 4.17%
2023-04-13 0 4.080 4.080 4.360 4.000 4.700 60,500 252,080 4.1666 4.080 4.080 4.360 4.000 4.700 60,500 4.1666 -4.67%
2023-04-12 0 4.280 3.750 4.290 4.000 4.280 8,500 35,510 4.1776 4.280 3.750 4.290 4.000 4.280 8,500 4.1776 -0.47%
2023-04-11 0 4.300 4.160 4.300 4.100 4.490 114,500 480,790 4.1990 4.300 4.160 4.300 4.100 4.490 114,500 4.1990 -12.07%
2023-04-06 0 4.890 4.270 4.650 4.250 4.900 11,000 49,770 4.5245 4.890 4.270 4.650 4.250 4.900 11,000 4.5245 -1.81%
2023-04-04 0 4.980 4.360 4.980 4.490 4.980 19,500 88,270 4.5267 4.980 4.360 4.980 4.490 4.980 19,500 4.5267 -4.23%
2023-04-03 0 5.200 4.250 4.940 4.220 4.800 77,000 329,355 4.2773 5.200 4.250 4.940 4.220 4.800 77,000 4.2773 16.85%
2023-03-31 0 4.450 4.270 4.450 4.400 4.650 31,500 142,930 4.5375 4.450 4.270 4.450 4.400 4.650 31,500 4.5375 -8.06%
2023-03-30 0 4.840 4.250 4.850 4.850 4.850 4,000 19,400 4.8500 4.840 4.250 4.850 4.850 4.850 4,000 4.8500 0.00%
2023-03-29 0 4.840 4.250 4.900 4.240 4.850 40,500 184,160 4.5472 4.840 4.250 4.900 4.240 4.850 40,500 4.5472 10.00%
2023-03-28 0 4.400 4.220 4.270 4.220 4.400 22,000 94,920 4.3145 4.400 4.220 4.270 4.220 4.400 22,000 4.3145 -2.22%
2023-03-27 0 4.500 4.230 4.500 4.350 4.500 14,500 63,665 4.3907 4.500 4.230 4.500 4.350 4.500 14,500 4.3907 0.22%
2023-03-24 0 4.490 4.210 4.490 4.210 4.600 24,500 107,015 4.3680 4.490 4.210 4.490 4.210 4.600 24,500 4.3680 -4.26%
2023-03-23 0 4.690 4.330 4.690 4.680 4.690 1,000 4,685 4.6850 4.690 4.330 4.690 4.680 4.690 1,000 4.6850 0.00%
2023-03-22 0 4.690 - 4.700 4.500 4.950 6,000 28,230 4.7050 4.690 - 4.700 4.500 4.950 6,000 4.7050 -1.26%
2023-03-21 0 4.750 4.150 4.880 4.300 4.850 9,000 41,700 4.6333 4.750 4.150 4.880 4.300 4.850 9,000 4.6333 0.00%
2023-03-20 0 4.750 4.500 4.520 4.510 4.900 9,225 43,772 4.7449 4.750 4.500 4.520 4.510 4.900 9,225 4.7449 -5.00%
2023-03-17 0 5.000 4.850 5.000 - - 0 0 - 5.000 4.850 5.000 - - 0 - -1.57%
2023-03-16 0 5.080 4.890 5.090 4.890 5.090 62,500 312,525 5.0004 5.080 4.890 5.090 4.890 5.090 62,500 5.0004 1.60%
2023-03-15 0 5.000 4.880 5.000 4.850 5.080 34,500 170,825 4.9514 5.000 4.880 5.000 4.850 5.080 34,500 4.9514 0.00%
2023-03-14 0 5.000 4.860 5.200 4.910 5.100 25,500 127,085 4.9837 5.000 4.860 5.200 4.910 5.100 25,500 4.9837 -0.79%
2023-03-13 0 5.040 4.930 5.040 4.850 5.050 18,500 92,490 4.9995 5.040 4.930 5.040 4.850 5.050 18,500 4.9995 -0.59%
2023-03-10 0 5.070 4.890 5.070 4.500 5.090 23,000 111,325 4.8402 5.070 4.890 5.070 4.500 5.090 23,000 4.8402 -0.98%
2023-03-09 0 5.120 5.000 5.120 4.750 5.190 23,000 113,645 4.9411 5.120 5.000 5.120 4.750 5.190 23,000 4.9411 0.59%
2023-03-08 0 5.090 5.000 5.100 4.910 5.090 12,000 59,505 4.9588 5.090 5.000 5.100 4.910 5.090 12,000 4.9588 -0.20%
2023-03-07 0 5.100 4.940 5.100 5.000 5.200 4,000 20,200 5.0500 5.100 4.940 5.100 5.000 5.200 4,000 5.0500 -3.59%
2023-03-06 0 5.290 4.980 5.290 4.900 5.290 11,000 55,060 5.0055 5.290 4.980 5.290 4.900 5.290 11,000 5.0055 -0.19%
2023-03-03 0 5.300 4.930 5.300 4.930 5.300 1,500 7,710 5.1400 5.300 4.930 5.300 4.930 5.300 1,500 5.1400 2.12%
2023-03-02 0 5.190 4.940 5.400 - - 0 0 - 5.190 4.940 5.400 - - 0 - 0.00%
2023-03-01 0 5.190 5.000 5.200 5.190 5.300 13,000 67,640 5.2031 5.190 5.000 5.200 5.190 5.300 13,000 5.2031 0.00%
2023-02-28 0 5.190 5.000 5.400 5.180 5.420 14,000 72,835 5.2025 5.190 5.000 5.400 5.180 5.420 14,000 5.2025 -0.19%
2023-02-27 0 5.200 4.960 5.250 - - 0 0 - 5.200 4.960 5.250 - - 0 - 0.00%
2023-02-24 0 5.200 4.960 5.200 - - 0 0 - 5.200 4.960 5.200 - - 0 - 0.00%
2023-02-23 0 5.200 4.960 5.200 - - 0 0 - 5.200 4.960 5.200 - - 0 - -0.95%
2023-02-22 0 5.250 5.000 5.250 4.990 5.250 25,000 126,065 5.0426 5.250 5.000 5.250 4.990 5.250 25,000 5.0426 4.17%
2023-02-21 0 5.040 4.800 5.040 4.810 5.040 5,000 24,965 4.9930 5.040 4.800 5.040 4.810 5.040 5,000 4.9930 -0.20%
2023-02-20 0 5.050 4.900 5.050 4.980 5.050 10,500 52,600 5.0095 5.050 4.900 5.050 4.980 5.050 10,500 5.0095 -3.99%
2023-02-17 0 5.260 4.850 5.270 4.900 5.450 31,000 155,100 5.0032 5.260 4.850 5.270 4.900 5.450 31,000 5.0032 3.34%
2023-02-16 0 5.090 4.920 5.100 4.830 5.090 3,000 15,090 5.0300 5.090 4.920 5.100 4.830 5.090 3,000 5.0300 -2.12%
2023-02-15 0 5.200 4.970 5.200 4.510 5.200 6,500 31,855 4.9008 5.200 4.970 5.200 4.510 5.200 6,500 4.9008 5.05%
2023-02-14 0 4.950 4.750 4.970 4.700 4.970 39,500 191,060 4.8370 4.950 4.750 4.970 4.700 4.970 39,500 4.8370 -1.00%
2023-02-13 0 5.000 4.800 5.000 4.810 5.000 6,000 29,645 4.9408 5.000 4.800 5.000 4.810 5.000 6,000 4.9408 -3.47%
2023-02-10 0 5.180 5.050 5.200 4.900 5.200 996,500 4,985,200 5.0027 5.180 5.050 5.200 4.900 5.200 996,500 5.0027 -0.96%
2023-02-09 0 5.230 5.030 5.250 5.000 5.340 24,000 122,800 5.1167 5.230 5.030 5.250 5.000 5.340 24,000 5.1167 -4.74%
2023-02-08 0 5.490 5.100 5.500 5.100 6.000 31,000 174,430 5.6268 5.490 5.100 5.500 5.100 6.000 31,000 5.6268 -8.35%
2023-02-07 0 5.990 5.200 6.000 5.000 5.990 367,500 1,870,675 5.0903 5.990 5.200 6.000 5.000 5.990 367,500 5.0903 9.51%
2023-02-06 0 5.470 4.900 5.480 5.300 5.480 7,000 37,395 5.3421 5.470 4.900 5.480 5.300 5.480 7,000 5.3421 -1.08%
2023-02-03 0 5.530 5.300 5.540 5.320 5.630 11,500 62,865 5.4665 5.530 5.300 5.540 5.320 5.630 11,500 5.4665 2.22%
2023-02-02 0 5.410 5.180 5.470 5.100 5.480 8,000 41,920 5.2400 5.410 5.180 5.470 5.100 5.480 8,000 5.2400 1.12%
2023-02-01 0 5.350 - 5.350 - - 0 0 - 5.350 - 5.350 - - 0 - -0.74%
2023-01-31 0 5.390 4.900 5.390 4.850 5.390 17,000 90,385 5.3168 5.390 4.900 5.390 4.850 5.390 17,000 5.3168 -1.82%
2023-01-30 0 5.490 3.880 5.500 5.400 5.500 10,500 56,750 5.4048 5.490 3.880 5.500 5.400 5.500 10,500 5.4048 -0.18%
2023-01-27 0 5.500 - 5.500 - - 0 0 - 5.500 - 5.500 - - 0 - -1.79%
2023-01-26 0 5.600 5.320 5.600 5.480 5.800 6,500 35,900 5.5231 5.600 5.320 5.600 5.480 5.800 6,500 5.5231 -5.08%
2023-01-20 0 5.900 - 5.720 5.500 5.900 8,000 45,185 5.6481 5.900 - 5.720 5.500 5.900 8,000 5.6481 2.61%
2023-01-19 0 5.750 5.500 5.750 5.500 6.100 181,000 1,039,385 5.7425 5.750 5.500 5.750 5.500 6.100 181,000 5.7425 0.00%
2023-01-18 0 5.750 5.510 5.750 - - 0 0 - 5.750 5.510 5.750 - - 0 - -4.17%
2023-01-17 0 6.000 5.510 - 5.960 6.130 17,000 101,770 5.9865 6.000 5.510 - 5.960 6.130 17,000 5.9865 1.69%
2023-01-16 0 5.900 5.500 5.900 - - 0 0 - 5.900 5.500 5.900 - - 0 - -4.84%
2023-01-13 0 6.200 5.900 6.340 5.900 6.140 14,500 86,845 5.9893 6.200 5.900 6.340 5.900 6.140 14,500 5.9893 5.08%
2023-01-12 0 5.900 - 5.900 - - 0 0 - 5.900 - 5.900 - - 0 - -3.28%
2023-01-11 0 6.100 5.600 6.100 5.910 6.100 11,500 69,340 6.0296 6.100 5.600 6.100 5.910 6.100 11,500 6.0296 0.00%
2023-01-10 0 6.100 5.600 6.100 5.510 6.100 11,000 63,225 5.7477 6.100 5.600 6.100 5.510 6.100 11,000 5.7477 -1.61%
2023-01-09 0 6.200 - 6.200 - - 1,000 5,950 5.9500 6.200 - 6.200 - - 1,000 5.9500 -0.80%
2023-01-06 0 6.250 5.950 6.250 5.810 6.250 18,000 106,990 5.9439 6.250 5.950 6.250 5.810 6.250 18,000 5.9439 0.00%
2023-01-05 0 6.250 - 6.250 6.250 6.250 1,000 6,125 6.1250 6.250 - 6.250 6.250 6.250 1,000 6.1250 2.46%
2023-01-04 0 6.100 - 6.100 6.050 6.240 6,500 40,205 6.1854 6.100 - 6.100 6.050 6.240 6,500 6.1854 -0.81%
2023-01-03 0 6.150 - 6.150 - - 0 0 - 6.150 - 6.150 - - 0 - -3.15%
2022-12-30 0 6.350 - 6.350 - - 0 0 - 6.350 - 6.350 - - 0 - -2.31%
2022-12-29 0 6.500 - 6.700 6.500 6.500 7,500 48,750 6.5000 6.500 - 6.700 6.500 6.500 7,500 6.5000 3.17%
2022-12-28 0 6.300 - 6.490 - - 0 0 - 6.300 - 6.490 - - 0 - 0.00%
2022-12-23 0 6.300 - 6.300 - - 0 0 - 6.300 - 6.300 - - 0 - -1.56%
2022-12-22 0 6.400 - 6.400 6.400 6.400 1,500 9,600 6.4000 6.400 - 6.400 6.400 6.400 1,500 6.4000 -1.54%
2022-12-21 0 6.500 - 6.500 - - 0 0 - 6.500 - 6.500 - - 0 - -0.76%
2022-12-20 0 6.550 - 6.500 6.550 6.550 2,000 13,100 6.5500 6.550 - 6.500 6.550 6.550 2,000 6.5500 -0.30%
2022-12-19 0 6.570 - 6.570 - - 0 0 - 6.570 - 6.570 - - 0 - -0.15%
2022-12-16 0 6.580 6.110 6.690 5.930 6.680 27,000 179,565 6.6506 6.580 6.110 6.690 5.930 6.680 27,000 6.6506 -4.22%
2022-12-15 0 6.870 - 6.900 6.850 6.900 35,500 244,045 6.8745 6.870 - 6.900 6.850 6.900 35,500 6.8745 -1.15%
2022-12-14 0 6.950 - 6.950 6.900 6.950 32,500 225,040 6.9243 6.950 - 6.950 6.900 6.950 32,500 6.9243 -3.47%
2022-12-13 0 7.200 - - 6.910 7.200 30,500 211,745 6.9425 7.200 - - 6.910 7.200 30,500 6.9425 -0.41%
2022-12-12 0 7.230 6.990 - 6.900 7.230 23,500 163,195 6.9445 7.230 6.990 - 6.900 7.230 23,500 6.9445 2.70%
2022-12-09 0 7.040 6.710 7.050 6.320 7.040 29,500 205,010 6.9495 7.040 6.710 7.050 6.320 7.040 29,500 6.9495 -0.85%
2022-12-08 0 7.100 7.100 7.200 7.000 7.300 38,000 271,565 7.1464 7.100 7.100 7.200 7.000 7.300 38,000 7.1464 3.35%
2022-12-07 0 6.870 - 6.890 6.800 6.870 22,500 153,655 6.8291 6.870 - 6.890 6.800 6.870 22,500 6.8291 -0.43%
2022-12-06 0 6.900 6.890 6.900 6.890 6.930 30,000 207,030 6.9010 6.900 6.890 6.900 6.890 6.930 30,000 6.9010 -2.95%
2022-12-05 0 7.110 - 7.110 7.110 7.650 50,500 379,300 7.5109 7.110 - 7.110 7.110 7.650 50,500 7.5109 -6.69%
2022-12-02 0 7.620 - 7.650 7.620 7.800 20,000 154,650 7.7325 7.620 - 7.650 7.620 7.800 20,000 7.7325 -3.91%
2022-12-01 0 7.930 - 7.930 7.940 7.950 3,000 23,825 7.9417 7.930 - 7.930 7.940 7.950 3,000 7.9417 -0.25%
2022-11-30 0 7.950 - 7.950 7.700 7.990 42,000 331,475 7.8923 7.950 - 7.950 7.700 7.990 42,000 7.8923 2.05%
2022-11-29 0 7.790 - 7.790 7.640 7.800 41,500 320,610 7.7255 7.790 - 7.790 7.640 7.800 41,500 7.7255 -0.89%
2022-11-28 0 7.860 7.580 7.860 7.570 7.880 26,500 203,010 7.6608 7.860 7.580 7.860 7.570 7.880 26,500 7.6608 4.80%
2022-11-25 0 7.500 7.160 7.500 7.110 7.500 7,500 56,055 7.4740 7.500 7.160 7.500 7.110 7.500 7,500 7.4740 2.18%
2022-11-24 0 7.340 6.200 7.370 6.110 7.340 11,000 78,410 7.1282 7.340 6.200 7.370 6.110 7.340 11,000 7.1282 12.06%
2022-11-23 0 6.550 6.010 7.100 - - 0 0 - 6.550 6.010 7.100 - - 0 - 0.00%
2022-11-22 0 6.550 6.240 6.670 6.010 6.600 14,000 91,185 6.5132 6.550 6.240 6.670 6.010 6.600 14,000 6.5132 -1.50%
2022-11-21 0 6.650 6.000 6.650 - - 0 0 - 6.650 6.000 6.650 - - 0 - 0.00%
2022-11-18 0 6.650 6.650 6.850 6.110 6.690 17,500 116,300 6.6457 6.650 6.650 6.850 6.110 6.690 17,500 6.6457 0.15%
2022-11-17 0 6.640 5.910 6.650 - - 0 0 - 6.640 5.910 6.650 - - 0 - 0.00%
2022-11-16 0 6.640 6.470 6.640 6.480 6.650 22,500 148,345 6.5931 6.640 6.470 6.640 6.480 6.650 22,500 6.5931 2.63%
2022-11-15 0 6.470 6.200 6.480 6.210 6.740 68,500 440,328 6.4281 6.470 6.200 6.480 6.210 6.740 68,500 6.4281 0.78%
2022-11-14 0 6.420 6.360 6.600 5.460 6.480 22,500 137,390 6.1062 6.420 6.360 6.600 5.460 6.480 22,500 6.1062 0.16%
2022-11-11 0 6.410 6.000 6.090 6.450 6.450 10,000 64,500 6.4500 6.410 6.000 6.090 6.450 6.450 10,000 6.4500 -0.62%
2022-11-10 0 6.450 5.980 6.450 5.940 6.450 35,500 218,095 6.1435 6.450 5.980 6.450 5.940 6.450 35,500 6.1435 0.78%
2022-11-09 0 6.400 6.100 6.450 6.030 6.400 7,500 46,670 6.2227 6.400 6.100 6.450 6.030 6.400 7,500 6.2227 0.47%
2022-11-08 0 6.370 5.820 6.380 5.790 6.380 225,500 1,374,555 6.0956 6.370 5.820 6.380 5.790 6.380 225,500 6.0956 -2.00%
2022-11-07 0 6.500 6.180 6.600 6.060 6.350 297,500 1,855,115 6.2357 6.500 6.180 6.600 6.060 6.350 297,500 6.2357 8.33%
2022-11-04 0 6.000 5.800 6.000 5.610 6.500 49,000 305,550 6.2357 6.000 5.800 6.000 5.610 6.500 49,000 6.2357 -4.61%
2022-11-03 0 6.290 5.800 6.290 5.610 6.490 354,500 2,166,550 6.1116 6.290 5.800 6.290 5.610 6.490 354,500 6.1116 -3.23%
2022-11-02 0 6.500 6.000 6.500 5.300 6.540 24,224 146,927 6.0653 6.500 6.000 6.500 5.300 6.540 24,224 6.0653 21.95%
2022-11-01 0 5.330 - 5.330 5.330 6.480 52,000 318,005 6.1155 5.330 - 5.330 5.330 6.480 52,000 6.1155 -16.59%
2022-10-31 0 6.390 5.900 6.400 5.610 6.500 129,000 827,290 6.4131 6.390 5.900 6.400 5.610 6.500 129,000 6.4131 1.43%
2022-10-28 0 6.300 5.600 6.450 6.140 6.490 56,500 362,075 6.4084 6.300 5.600 6.450 6.140 6.490 56,500 6.4084 -0.63%
2022-10-27 0 6.340 5.790 6.340 6.090 6.640 16,500 105,125 6.3712 6.340 5.790 6.340 6.090 6.640 16,500 6.3712 0.32%
2022-10-26 0 6.320 - 6.170 5.260 6.500 172,000 1,116,405 6.4907 6.320 - 6.170 5.260 6.500 172,000 6.4907 2.93%
2022-10-25 0 6.140 - 6.150 6.140 6.160 105,500 649,515 6.1565 6.140 - 6.150 6.140 6.160 105,500 6.1565 -0.49%
2022-10-24 0 6.170 - 6.170 6.000 6.180 53,500 329,300 6.1551 6.170 - 6.170 6.000 6.180 53,500 6.1551 -2.83%
2022-10-21 0 6.350 6.000 6.350 6.120 6.350 136,500 865,215 6.3386 6.350 6.000 6.350 6.120 6.350 136,500 6.3386 -3.50%
2022-10-20 0 6.580 6.350 6.580 6.170 6.600 106,000 668,080 6.3026 6.580 6.350 6.580 6.170 6.600 106,000 6.3026 -0.15%
2022-10-19 0 6.590 6.460 6.590 6.390 6.600 21,500 139,960 6.5098 6.590 6.460 6.590 6.390 6.600 21,500 6.5098 -3.09%
2022-10-18 0 6.800 6.210 6.800 - - 0 0 - 6.800 6.210 6.800 - - 0 - -3.95%
2022-10-17 0 7.080 6.750 - 5.860 7.080 18,000 116,480 6.4711 7.080 6.750 - 5.860 7.080 18,000 6.4711 9.43%
2022-10-14 0 6.470 6.100 6.480 6.190 6.950 10,500 68,395 6.5138 6.470 6.100 6.480 6.190 6.950 10,500 6.5138 1.89%
2022-10-13 0 6.350 6.100 6.380 6.070 7.000 36,000 233,395 6.4832 6.350 6.100 6.380 6.070 7.000 36,000 6.4832 -7.97%
2022-10-12 0 6.900 - 6.900 6.700 7.000 6,000 41,450 6.9083 6.900 - 6.900 6.700 7.000 6,000 6.9083 -2.82%
2022-10-11 0 7.100 - 7.100 7.700 7.700 500 3,850 7.7000 7.100 - 7.100 7.700 7.700 500 7.7000 -1.39%
2022-10-10 0 7.200 - 7.200 - - 0 0 - 7.200 - 7.200 - - 0 - -2.31%
2022-10-07 0 7.370 - 7.370 7.280 7.400 16,000 117,710 7.3569 7.370 - 7.370 7.280 7.400 16,000 7.3569 -1.47%
2022-10-06 0 7.480 - 7.480 7.480 7.500 23,000 172,315 7.4920 7.480 - 7.480 7.480 7.500 23,000 7.4920 -0.27%
2022-10-05 0 7.500 7.200 7.500 6.800 10.00 52,500 397,630 7.5739 7.500 7.200 7.500 6.800 10.00 52,500 7.5739 -24.77%
2022-10-03 0 9.970 - 9.970 9.950 12.76 50,500 552,545 10.942 9.970 - 9.970 9.950 12.76 50,500 10.941 -22.71%
2022-09-30 0 12.90 - 12.26 11.98 14.96 87,000 1,182,700 13.594 12.90 - 12.26 11.98 14.96 87,000 13.594 -11.16%
2022-09-29 0 14.52 14.30 14.52 12.80 14.60 109,500 1,519,250 13.874 14.52 14.30 14.52 12.80 14.60 109,500 13.874 15.42%
2022-09-28 0 12.58 11.80 12.68 12.02 12.72 48,000 587,700 12.244 12.58 11.80 12.68 12.02 12.72 48,000 12.244 4.66%
2022-09-27 0 12.02 12.00 12.78 12.02 12.66 62,500 778,630 12.458 12.02 12.00 12.78 12.02 12.66 62,500 12.458 -7.54%
2022-09-26 0 13.00 12.60 13.00 12.14 13.00 105,000 1,318,350 12.556 13.00 12.60 13.00 12.14 13.00 105,000 12.556 3.17%
2022-09-23 0 12.60 12.04 13.00 12.04 12.90 78,500 967,960 12.331 12.60 12.04 13.00 12.04 12.90 78,500 12.331 -0.79%
2022-09-22 0 12.70 12.62 12.96 12.24 13.00 55,000 684,340 12.443 12.70 12.62 12.96 12.24 13.00 55,000 12.443 2.58%
2022-09-21 0 12.38 12.38 13.00 12.32 12.88 57,686 729,695 12.649 12.38 12.38 13.00 12.32 12.88 57,686 12.649 -7.47%
2022-09-20 0 13.38 13.16 13.48 13.10 13.56 63,500 845,980 13.323 13.38 13.16 13.48 13.10 13.56 63,500 13.323 -0.74%
2022-09-19 0 13.48 13.12 13.48 12.94 13.86 79,316 1,053,369 13.281 13.48 13.12 13.48 12.94 13.86 79,316 13.281 3.69%
2022-09-16 0 13.00 12.92 13.10 12.90 13.16 70,000 915,240 13.075 13.00 12.92 13.10 12.90 13.16 70,000 13.075 0.78%
2022-09-15 0 12.90 12.90 13.20 12.76 13.10 100,500 1,300,830 12.944 12.90 12.90 13.20 12.76 13.10 100,500 12.944 -2.12%
2022-09-14 0 13.18 13.00 13.30 13.00 13.42 73,500 964,460 13.122 13.18 13.00 13.30 13.00 13.42 73,500 13.122 0.00%
2022-09-13 0 13.18 12.90 13.32 12.80 13.54 77,500 1,019,940 13.161 13.18 12.90 13.32 12.80 13.54 77,500 13.161 0.15%
2022-09-09 0 13.16 13.00 13.20 13.00 13.40 287,000 3,791,380 13.210 13.16 13.00 13.20 13.00 13.40 287,000 13.210 1.23%
2022-09-08 0 13.00 12.80 13.28 12.10 13.42 49,500 652,270 13.177 13.00 12.80 13.28 12.10 13.42 49,500 13.177 -2.69%
2022-09-07 0 13.36 13.36 13.66 13.02 13.92 142,500 1,914,870 13.438 13.36 13.36 13.66 13.02 13.92 142,500 13.438 -1.76%
2022-09-06 0 13.60 13.40 14.30 12.80 15.20 195,000 2,695,030 13.821 13.60 13.40 14.30 12.80 15.20 195,000 13.821 -9.69%
2022-09-05 0 15.06 14.80 15.40 14.84 15.70 289,000 4,341,950 15.024 15.06 14.80 15.40 14.84 15.70 289,000 15.024 0.53%
2022-09-02 0 14.98 14.92 14.98 14.92 15.62 96,500 1,474,120 15.276 14.98 14.92 14.98 14.92 15.62 96,500 15.276 -1.06%
2022-09-01 0 15.14 15.08 15.60 15.10 16.22 141,000 2,214,720 15.707 15.14 15.08 15.60 15.10 16.22 141,000 15.707 -5.85%
2022-08-31 0 16.08 16.08 16.14 15.58 16.10 81,500 1,286,470 15.785 16.08 16.08 16.14 15.58 16.10 81,500 15.785 -0.12%
2022-08-30 0 16.10 16.08 16.14 14.92 16.18 165,000 2,560,900 15.521 16.10 16.08 16.14 14.92 16.18 165,000 15.521 6.62%
2022-08-29 0 15.10 14.90 15.12 14.90 15.46 89,000 1,360,810 15.290 15.10 14.90 15.12 14.90 15.46 89,000 15.290 -1.69%
2022-08-26 0 15.36 15.00 15.38 15.02 15.56 91,000 1,396,140 15.342 15.36 15.00 15.38 15.02 15.56 91,000 15.342 0.52%
2022-08-25 0 15.28 14.90 15.34 15.10 15.40 81,500 1,245,170 15.278 15.28 14.90 15.34 15.10 15.40 81,500 15.278 0.66%
2022-08-24 0 15.18 15.10 15.20 14.90 15.38 91,000 1,376,040 15.121 15.18 15.10 15.20 14.90 15.38 91,000 15.121 0.53%
2022-08-23 0 15.10 14.68 15.12 14.54 15.30 90,000 1,358,720 15.097 15.10 14.68 15.12 14.54 15.30 90,000 15.097 -0.26%
2022-08-22 0 15.14 15.02 15.80 14.50 15.20 92,000 1,383,700 15.040 15.14 15.02 15.80 14.50 15.20 92,000 15.040 2.30%
2022-08-19 0 14.80 14.80 14.96 14.80 15.26 91,000 1,376,590 15.127 14.80 14.80 14.96 14.80 15.26 91,000 15.127 -2.63%
2022-08-18 0 15.20 15.20 15.46 14.82 15.64 88,500 1,371,130 15.493 15.20 15.20 15.46 14.82 15.64 88,500 15.493 -2.56%
2022-08-17 0 15.60 15.02 15.68 15.02 16.00 101,500 1,562,140 15.391 15.60 15.02 15.68 15.02 16.00 101,500 15.391 2.77%
2022-08-16 0 15.18 14.48 15.20 14.80 15.60 78,000 1,196,630 15.341 15.18 14.48 15.20 14.80 15.60 78,000 15.341 -2.06%
2022-08-15 0 15.50 15.00 15.52 14.96 15.84 87,500 1,361,950 15.565 15.50 15.00 15.52 14.96 15.84 87,500 15.565 3.47%
2022-08-12 0 14.98 14.32 15.02 14.70 15.12 90,000 1,348,680 14.985 14.98 14.32 15.02 14.70 15.12 90,000 14.985 -0.27%
2022-08-11 0 15.02 14.80 15.04 14.50 15.24 78,000 1,167,730 14.971 15.02 14.80 15.04 14.50 15.24 78,000 14.971 0.81%
2022-08-10 0 14.90 14.32 14.90 14.40 14.96 83,000 1,221,290 14.714 14.90 14.32 14.90 14.40 14.96 83,000 14.714 2.34%
2022-08-09 0 14.56 14.32 14.88 14.30 14.70 83,500 1,210,000 14.491 14.56 14.32 14.88 14.30 14.70 83,500 14.491 1.25%
2022-08-08 0 14.38 14.24 14.58 14.18 14.72 79,500 1,150,790 14.475 14.38 14.24 14.58 14.18 14.72 79,500 14.475 -0.14%
2022-08-05 0 14.40 14.02 14.40 14.04 14.90 72,500 1,032,210 14.237 14.40 14.02 14.40 14.04 14.90 72,500 14.237 -2.04%
2022-08-04 0 14.70 14.18 14.70 14.16 15.70 81,000 1,203,490 14.858 14.70 14.18 14.70 14.16 15.70 81,000 14.858 -6.37%
2022-08-03 0 15.70 15.10 15.80 15.32 15.96 92,500 1,462,740 15.813 15.70 15.10 15.80 15.32 15.96 92,500 15.813 0.00%
2022-08-02 0 15.70 15.48 15.74 15.10 16.10 87,955 1,372,485 15.604 15.70 15.48 15.74 15.10 16.10 87,955 15.604 3.84%
2022-08-01 0 15.12 15.08 16.14 15.12 16.16 83,000 1,296,790 15.624 15.12 15.08 16.14 15.12 16.16 83,000 15.624 -6.32%
2022-07-29 0 16.14 16.10 16.14 15.64 16.14 89,000 1,416,290 15.913 16.14 16.10 16.14 15.64 16.14 89,000 15.913 0.37%
2022-07-28 0 16.08 16.08 16.14 15.04 16.08 84,500 1,320,000 15.621 16.08 16.08 16.14 15.04 16.08 84,500 15.621 7.06%
2022-07-27 0 15.02 15.02 15.28 15.00 15.50 55,000 832,920 15.144 15.02 15.02 15.28 15.00 15.50 55,000 15.144 -3.84%
2022-07-26 0 15.62 15.26 15.94 15.12 15.72 380,000 5,918,860 15.576 15.62 15.26 15.94 15.12 15.72 380,000 15.576 0.13%
2022-07-25 0 15.60 15.02 15.66 15.02 15.82 264,500 4,130,250 15.615 15.60 15.02 15.66 15.02 15.82 264,500 15.615 -2.13%
2022-07-22 0 15.94 15.44 15.94 14.56 16.08 227,000 3,586,150 15.798 15.94 15.44 15.94 14.56 16.08 227,000 15.798 8.14%
2022-07-21 0 14.74 14.16 14.84 14.42 14.90 87,500 1,289,080 14.732 14.74 14.16 14.84 14.42 14.90 87,500 14.732 0.00%
2022-07-20 0 14.74 14.40 14.74 14.42 14.86 79,000 1,157,950 14.658 14.74 14.40 14.74 14.42 14.86 79,000 14.658 -0.81%
2022-07-19 0 14.86 14.30 14.86 14.30 14.86 78,500 1,133,640 14.441 14.86 14.30 14.86 14.30 14.86 78,500 14.441 1.23%
2022-07-18 0 14.68 14.42 14.86 14.10 15.00 76,500 1,120,260 14.644 14.68 14.42 14.86 14.10 15.00 76,500 14.644 -1.34%
2022-07-15 0 14.88 14.20 14.88 14.04 14.88 81,000 1,164,800 14.380 14.88 14.20 14.88 14.04 14.88 81,000 14.380 -0.80%
2022-07-14 0 15.00 14.68 15.18 14.78 15.22 72,000 1,080,700 15.010 15.00 14.68 15.18 14.78 15.22 72,000 15.010 -2.60%
2022-07-13 0 15.40 14.68 15.40 14.68 15.40 75,500 1,128,350 14.945 15.40 14.68 15.40 14.68 15.40 75,500 14.945 2.80%
2022-07-12 0 14.98 14.64 15.00 14.76 15.40 64,500 965,930 14.976 14.98 14.64 15.00 14.76 15.40 64,500 14.976 -0.93%
2022-07-11 0 15.12 14.68 15.18 14.78 15.18 69,500 1,038,460 14.942 15.12 14.68 15.18 14.78 15.18 69,500 14.942 -1.18%
2022-07-08 0 15.30 14.70 15.42 14.86 15.30 56,500 852,450 15.088 15.30 14.70 15.42 14.86 15.30 56,500 15.088 0.13%
2022-07-07 0 15.28 14.80 15.40 14.82 15.44 47,000 707,720 15.058 15.28 14.80 15.40 14.82 15.44 47,000 15.058 0.00%
2022-07-06 0 15.28 14.60 15.50 14.60 15.50 64,500 968,510 15.016 15.28 14.60 15.50 14.60 15.50 64,500 15.016 -0.13%
2022-07-05 0 15.30 14.66 15.50 14.56 15.70 102,500 1,537,900 15.004 15.30 14.66 15.50 14.56 15.70 102,500 15.004 -2.55%
2022-07-04 0 15.70 15.00 15.70 15.24 16.32 61,000 976,500 16.008 15.70 15.00 15.70 15.24 16.32 61,000 16.008 -3.09%
2022-06-30 0 16.20 16.14 16.40 15.76 16.20 69,000 1,099,650 15.937 16.20 16.14 16.40 15.76 16.20 69,000 15.937 0.75%
2022-06-29 0 16.08 16.08 16.18 14.42 16.16 134,500 2,061,120 15.324 16.08 16.08 16.18 14.42 16.16 134,500 15.324 7.20%
2022-06-28 0 15.00 14.62 15.20 13.98 15.00 103,500 1,488,240 14.379 15.00 14.62 15.20 13.98 15.00 103,500 14.379 6.99%
2022-06-27 0 14.02 13.72 14.02 13.62 14.68 43,000 609,050 14.164 14.02 13.72 14.02 13.62 14.68 43,000 14.164 0.43%
2022-06-24 0 13.96 13.70 14.04 13.80 14.18 63,500 888,220 13.988 13.96 13.70 14.04 13.80 14.18 63,500 13.988 -0.43%
2022-06-23 0 14.02 13.70 14.30 13.72 14.42 57,000 800,370 14.042 14.02 13.70 14.30 13.72 14.42 57,000 14.042 0.00%
2022-06-22 0 14.02 13.74 14.20 13.80 14.52 238,000 3,309,940 13.907 14.02 13.74 14.20 13.80 14.52 238,000 13.907 -0.14%
2022-06-21 0 14.04 13.92 14.10 12.88 14.42 77,000 1,062,180 13.795 14.04 13.92 14.10 12.88 14.42 77,000 13.795 9.52%
2022-06-20 0 12.82 12.64 12.90 12.82 13.44 85,000 1,124,210 13.226 12.82 12.64 12.90 12.82 13.44 85,000 13.226 -6.15%
2022-06-17 0 13.66 13.60 13.86 13.66 14.26 91,000 1,264,660 13.897 13.66 13.60 13.86 13.66 14.26 91,000 13.897 -4.34%
2022-06-16 0 14.28 14.12 14.30 14.24 14.78 70,500 1,024,180 14.527 14.28 14.12 14.30 14.24 14.78 70,500 14.527 -3.90%
2022-06-15 0 14.86 14.18 14.86 14.20 15.04 369,000 5,346,200 14.488 14.86 14.18 14.86 14.20 15.04 369,000 14.488 0.27%
2022-06-14 0 14.82 14.56 14.90 14.32 15.16 526,000 7,775,030 14.781 14.82 14.56 14.90 14.32 15.16 526,000 14.781 -1.72%
2022-06-13 0 15.08 14.86 15.22 14.94 15.26 84,500 1,274,600 15.084 15.08 14.86 15.22 14.94 15.26 84,500 15.084 -0.92%
2022-06-10 0 15.22 14.94 15.24 15.00 15.52 248,500 3,648,880 14.684 15.22 14.94 15.24 15.00 15.52 248,500 14.684 0.00%
2022-06-09 0 15.22 15.08 15.38 15.00 15.86 98,500 1,509,770 15.328 15.22 15.08 15.38 15.00 15.86 98,500 15.328 -1.68%
2022-06-08 0 15.48 14.90 15.56 14.92 15.88 101,000 1,552,530 15.372 15.48 14.90 15.56 14.92 15.88 101,000 15.372 0.52%
2022-06-07 0 15.40 15.14 15.56 15.02 15.48 98,500 1,510,300 15.333 15.40 15.14 15.56 15.02 15.48 98,500 15.333 2.53%
2022-06-06 0 15.02 14.90 15.30 14.70 15.18 100,500 1,500,260 14.928 15.02 14.90 15.30 14.70 15.18 100,500 14.928 0.13%
2022-06-02 0 15.00 14.70 15.50 14.82 16.06 97,500 1,478,790 15.167 15.00 14.70 15.50 14.82 16.06 97,500 15.167 -7.06%
2022-06-01 0 16.14 15.96 16.26 16.02 16.32 91,000 1,466,720 16.118 16.14 15.96 16.26 16.02 16.32 91,000 16.118 0.12%
2022-05-31 0 16.12 16.10 16.12 15.98 16.22 68,500 1,102,930 16.101 16.12 16.10 16.12 15.98 16.22 68,500 16.101 0.00%
2022-05-30 0 16.12 16.08 16.20 15.88 16.12 89,500 1,431,230 15.991 16.12 16.08 16.20 15.88 16.12 89,500 15.991 1.51%
2022-05-27 0 15.88 15.80 15.90 15.26 15.88 2,070,000 29,990,990 14.488 15.88 15.80 15.90 15.26 15.88 2,070,000 14.488 2.45%
2022-05-26 0 15.50 15.22 15.50 14.70 15.50 99,500 1,493,960 15.015 15.50 15.22 15.50 14.70 15.50 99,500 15.015 3.33%
2022-05-25 0 15.00 14.88 15.00 14.76 15.20 88,500 1,320,480 14.921 15.00 14.88 15.00 14.76 15.20 88,500 14.921 2.74%
2022-05-24 0 14.60 14.50 14.72 14.50 15.08 104,500 1,546,690 14.801 14.60 14.50 14.72 14.50 15.08 104,500 14.801 0.00%
2022-05-23 0 14.60 14.74 14.86 14.58 15.20 96,000 1,431,960 14.916 14.60 14.74 14.86 14.58 15.20 96,000 14.916 -0.82%
2022-05-20 0 14.72 14.72 15.08 14.72 15.20 93,500 1,394,290 14.912 14.72 14.72 15.08 14.72 15.20 93,500 14.912 -1.87%
2022-05-19 0 15.00 14.78 15.38 14.68 15.10 93,500 1,392,830 14.897 15.00 14.78 15.38 14.68 15.10 93,500 14.897 2.04%
2022-05-18 0 14.70 14.70 15.00 14.62 15.18 107,000 1,590,130 14.861 14.70 14.70 15.00 14.62 15.18 107,000 14.861 -1.08%
2022-05-17 0 14.86 14.86 15.00 14.86 15.34 120,500 1,810,820 15.028 14.86 14.86 15.00 14.86 15.34 120,500 15.028 -0.13%
2022-05-16 0 14.88 14.88 15.00 14.82 15.26 87,500 1,311,040 14.983 14.88 14.88 15.00 14.82 15.26 87,500 14.983 -2.36%
2022-05-13 0 15.24 15.00 15.20 15.02 15.48 89,000 1,358,480 15.264 15.24 15.00 15.20 15.02 15.48 89,000 15.264 -0.91%
2022-05-12 0 15.38 15.24 15.38 15.08 15.50 285,500 4,383,470 15.354 15.38 15.24 15.38 15.08 15.50 285,500 15.354 -0.65%
2022-05-11 0 15.48 15.18 15.50 15.10 15.60 95,500 1,478,270 15.479 15.48 15.18 15.50 15.10 15.60 95,500 15.479 0.00%
2022-05-10 0 15.48 15.14 15.48 14.70 15.80 101,000 1,551,800 15.364 15.48 15.14 15.48 14.70 15.80 101,000 15.364 3.61%
2022-05-06 0 14.94 14.90 15.10 14.88 16.08 79,000 1,210,770 15.326 14.94 14.90 15.10 14.88 16.08 79,000 15.326 -5.44%
2022-05-05 0 15.80 15.80 16.00 15.60 16.00 104,000 1,652,020 15.885 15.80 15.80 16.00 15.60 16.00 104,000 15.885 1.28%
2022-05-04 0 15.60 15.48 15.70 15.00 15.80 100,000 1,535,120 15.351 15.60 15.48 15.70 15.00 15.80 100,000 15.351 5.98%
2022-05-03 0 14.72 14.62 14.72 14.60 16.60 116,500 1,854,820 15.921 14.72 14.62 14.72 14.60 16.60 116,500 15.921 -9.25%
2022-04-29 0 16.22 16.16 16.22 15.64 16.32 82,000 1,313,300 16.016 16.22 16.16 16.22 15.64 16.32 82,000 16.016 -0.49%
2022-04-28 0 16.30 16.22 16.52 14.76 16.30 172,144 2,609,892 15.161 16.30 16.22 16.52 14.76 16.30 172,144 15.161 9.10%
2022-04-27 0 14.94 14.78 14.96 14.70 14.98 83,000 1,233,020 14.856 14.94 14.78 14.96 14.70 14.98 83,000 14.856 0.95%
2022-04-26 0 14.80 14.72 15.20 14.72 15.12 120,500 1,790,060 14.855 14.80 14.72 15.20 14.72 15.12 120,500 14.855 0.95%
2022-04-25 0 14.66 14.60 14.66 14.56 15.14 112,500 1,656,300 14.723 14.66 14.60 14.66 14.56 15.14 112,500 14.723 -3.17%
2022-04-22 0 15.14 15.08 15.54 15.14 15.80 110,500 1,714,440 15.515 15.14 15.08 15.54 15.14 15.80 110,500 15.515 -4.18%
2022-04-21 0 15.80 15.58 15.80 15.16 16.10 137,500 2,143,910 15.592 15.80 15.58 15.80 15.16 16.10 137,500 15.592 4.64%
2022-04-20 0 15.10 15.10 15.50 15.10 16.48 125,500 1,978,590 15.766 15.10 15.10 15.50 15.10 16.48 125,500 15.766 -4.31%
2022-04-19 0 15.78 15.30 15.90 15.50 16.52 109,000 1,741,000 15.973 15.78 15.30 15.90 15.50 16.52 109,000 15.972 -1.38%
2022-04-14 0 16.00 15.80 16.00 15.08 16.30 127,000 1,997,490 15.728 16.00 15.80 16.00 15.08 16.30 127,000 15.728 5.54%
2022-04-13 0 15.16 14.72 15.16 14.76 15.24 117,000 1,752,460 14.978 15.16 14.72 15.16 14.76 15.24 117,000 14.978 0.93%
2022-04-12 0 15.02 14.74 15.02 14.38 15.10 112,000 1,638,290 14.628 15.02 14.74 15.02 14.38 15.10 112,000 14.628 4.02%
2022-04-11 0 14.44 14.18 15.20 14.20 14.78 110,500 1,605,430 14.529 14.44 14.18 15.20 14.20 14.78 110,500 14.529 0.00%
2022-04-08 0 14.44 14.30 14.56 14.12 15.28 119,000 1,745,730 14.670 14.44 14.30 14.56 14.12 15.28 119,000 14.670 -3.73%
2022-04-07 0 15.00 14.98 16.00 14.98 15.36 120,500 1,825,810 15.152 15.00 14.98 16.00 14.98 15.36 120,500 15.152 -1.96%
2022-04-06 0 15.30 15.10 15.30 15.12 15.70 124,200 1,911,216 15.388 15.30 15.10 15.30 15.12 15.70 124,200 15.388 -1.42%
2022-04-04 0 15.52 15.44 15.76 15.40 15.82 133,000 2,081,120 15.648 15.52 15.44 15.76 15.40 15.82 133,000 15.648 1.17%
2022-04-01 0 15.34 15.30 16.10 15.34 16.14 61,500 966,140 15.710 15.34 15.30 16.10 15.34 16.14 61,500 15.710 -5.07%
2022-03-31 0 16.16 16.10 16.16 16.08 16.26 154,500 2,498,510 16.172 16.16 16.10 16.16 16.08 16.26 154,500 16.172 0.12%
2022-03-30 0 16.14 16.10 16.14 16.04 16.30 146,500 2,363,080 16.130 16.14 16.10 16.14 16.04 16.30 146,500 16.130 -0.37%
2022-03-29 0 16.20 16.10 16.20 15.88 16.38 97,000 1,568,860 16.174 16.20 16.10 16.20 15.88 16.38 97,000 16.174 0.75%
2022-03-28 0 16.08 16.00 16.10 15.74 16.10 106,000 1,691,660 15.959 16.08 16.00 16.10 15.74 16.10 106,000 15.959 1.39%
2022-03-25 0 15.86 15.76 15.86 15.70 16.00 109,500 1,735,110 15.846 15.86 15.76 15.86 15.70 16.00 109,500 15.846 0.25%
2022-03-24 0 15.82 15.74 15.94 15.74 15.98 94,500 1,501,170 15.885 15.82 15.74 15.94 15.74 15.98 94,500 15.885 -0.25%
2022-03-23 0 15.86 15.68 15.88 15.70 16.00 95,000 1,509,970 15.894 15.86 15.68 15.88 15.70 16.00 95,000 15.894 0.38%
2022-03-22 0 15.80 15.64 15.88 15.54 15.88 114,500 1,792,900 15.659 15.80 15.64 15.88 15.54 15.88 114,500 15.659 0.51%
2022-03-21 0 15.72 15.54 15.80 15.54 15.88 102,500 1,610,410 15.711 15.72 15.54 15.80 15.54 15.88 102,500 15.711 0.13%
2022-03-18 0 15.70 15.66 15.70 15.66 15.98 86,000 1,359,840 15.812 15.70 15.66 15.70 15.66 15.98 86,000 15.812 -0.76%
2022-03-17 0 15.82 15.60 15.82 15.42 16.00 248,500 3,932,880 15.827 15.82 15.60 15.82 15.42 16.00 248,500 15.826 2.59%
2022-03-16 0 15.42 15.42 15.48 9.660 15.84 399,798 5,789,687 14.482 15.42 15.42 15.48 9.660 15.84 399,798 14.482 11.74%
2022-03-15 0 13.80 13.54 14.16 13.64 14.90 144,500 2,083,680 14.420 13.80 13.54 14.16 13.64 14.90 144,500 14.420 -4.96%
2022-03-14 0 14.52 14.46 14.70 14.40 15.26 70,500 1,040,750 14.762 14.52 14.46 14.70 14.40 15.26 70,500 14.762 -4.72%
2022-03-11 0 15.24 15.14 15.30 15.14 15.70 91,000 1,394,520 15.324 15.24 15.14 15.30 15.14 15.70 91,000 15.324 -0.91%
2022-03-10 0 15.38 15.10 15.40 15.02 15.84 165,500 2,534,900 15.317 15.38 15.10 15.40 15.02 15.84 165,500 15.317 -3.03%
2022-03-09 0 15.86 15.78 15.86 15.44 16.08 230,500 3,651,720 15.843 15.86 15.78 15.86 15.44 16.08 230,500 15.843 0.00%
2022-03-08 0 15.86 15.72 15.88 15.72 16.06 78,500 1,245,800 15.870 15.86 15.72 15.88 15.72 16.06 78,500 15.870 0.00%
2022-03-07 0 15.86 15.70 15.92 15.68 16.18 79,000 1,254,720 15.883 15.86 15.70 15.92 15.68 16.18 79,000 15.883 -0.13%
2022-03-04 0 15.88 15.66 15.90 15.82 16.36 106,000 1,688,080 15.925 15.88 15.66 15.90 15.82 16.36 106,000 15.925 -0.38%
2022-03-03 0 15.94 15.80 15.98 15.44 16.18 124,500 1,974,940 15.863 15.94 15.80 15.98 15.44 16.18 124,500 15.863 3.24%
2022-03-02 0 15.44 15.34 16.20 15.44 16.66 114,100 1,832,908 16.064 15.44 15.34 16.20 15.44 16.66 114,100 16.064 -5.28%
2022-03-01 0 16.30 16.20 16.30 15.92 16.30 112,000 1,799,020 16.063 16.30 16.20 16.30 15.92 16.30 112,000 16.063 0.62%
2022-02-28 0 16.20 16.16 16.20 15.70 16.20 128,920 2,058,252 15.965 16.20 16.16 16.20 15.70 16.20 128,920 15.965 0.37%
2022-02-25 0 16.14 15.80 16.20 15.00 16.14 113,500 1,735,790 15.293 16.14 15.80 16.20 15.00 16.14 113,500 15.293 5.22%
2022-02-24 0 15.34 15.32 15.42 15.24 15.60 96,500 1,492,840 15.470 15.34 15.32 15.42 15.24 15.60 96,500 15.470 -3.76%
2022-02-23 0 15.94 15.74 15.96 15.34 15.98 133,000 2,063,080 15.512 15.94 15.74 15.96 15.34 15.98 133,000 15.512 0.89%
2022-02-22 0 15.80 15.50 15.96 15.08 16.04 135,200 2,080,216 15.386 15.80 15.50 15.96 15.08 16.04 135,200 15.386 -2.11%
2022-02-21 0 16.14 16.00 16.30 16.00 16.60 127,500 2,069,070 16.228 16.14 16.00 16.30 16.00 16.60 127,500 16.228 -4.04%
2022-02-18 0 16.82 16.62 16.84 16.24 17.46 116,500 1,969,380 16.905 16.82 16.62 16.84 16.24 17.46 116,500 16.905 3.57%
2022-02-17 0 16.24 16.24 16.38 16.20 16.54 119,000 1,956,410 16.440 16.24 16.24 16.38 16.20 16.54 119,000 16.440 -2.75%
2022-02-16 0 16.70 16.54 16.82 16.04 16.92 138,500 2,303,630 16.633 16.70 16.54 16.82 16.04 16.92 138,500 16.633 4.11%
2022-02-15 0 16.04 16.00 16.12 15.84 16.18 137,500 2,202,250 16.016 16.04 16.00 16.12 15.84 16.18 137,500 16.016 -1.84%
2022-02-14 0 16.34 16.32 16.42 16.12 16.62 119,500 1,964,640 16.441 16.34 16.32 16.42 16.12 16.62 119,500 16.441 -0.73%
2022-02-11 0 16.46 16.28 16.60 16.10 16.68 122,000 2,013,570 16.505 16.46 16.28 16.60 16.10 16.68 122,000 16.505 -1.79%
2022-02-10 0 16.76 16.58 16.88 15.96 16.78 151,500 2,465,590 16.275 16.76 16.58 16.88 15.96 16.78 151,500 16.275 2.32%
2022-02-09 0 16.38 16.12 16.38 15.96 16.42 411,000 6,657,570 16.199 16.38 16.12 16.38 15.96 16.42 411,000 16.198 -0.12%
2022-02-08 0 16.40 16.30 16.50 15.72 16.54 161,500 2,614,830 16.191 16.40 16.30 16.50 15.72 16.54 161,500 16.191 3.27%
2022-02-07 0 15.88 15.88 16.16 15.56 17.08 130,000 2,099,870 16.153 15.88 15.88 16.16 15.56 17.08 130,000 16.153 -4.91%
2022-02-04 0 16.70 16.36 16.72 16.60 17.60 130,000 2,221,160 17.086 16.70 16.36 16.72 16.60 17.60 130,000 17.086 -2.68%
2022-01-31 0 17.16 17.00 17.16 16.70 17.40 54,000 925,380 17.137 17.16 17.00 17.16 16.70 17.40 54,000 17.137 -0.23%
2022-01-28 0 17.20 16.98 17.20 17.06 17.80 117,500 2,050,460 17.451 17.20 16.98 17.20 17.06 17.80 117,500 17.451 -1.26%
2022-01-27 0 17.42 17.14 17.42 17.16 17.90 134,000 2,336,530 17.437 17.42 17.14 17.42 17.16 17.90 134,000 17.437 1.63%
2022-01-26 0 17.14 16.80 17.16 16.76 17.40 118,500 2,025,840 17.096 17.14 16.80 17.16 16.76 17.40 118,500 17.096 2.88%
2022-01-25 0 16.66 16.64 16.96 16.40 17.20 281,000 4,695,450 16.710 16.66 16.64 16.96 16.40 17.20 281,000 16.710 3.22%
2022-01-24 0 16.14 16.00 16.16 15.96 16.82 130,000 2,097,520 16.135 16.14 16.00 16.16 15.96 16.82 130,000 16.135 -4.50%
2022-01-21 0 16.90 16.30 16.90 16.24 17.30 127,500 2,123,660 16.656 16.90 16.30 16.90 16.24 17.30 127,500 16.656 -1.29%
2022-01-20 0 17.12 17.02 17.12 16.64 18.06 120,500 2,059,210 17.089 17.12 17.02 17.12 16.64 18.06 120,500 17.089 -3.28%
2022-01-19 0 17.70 17.38 17.70 16.92 17.70 195,500 3,403,430 17.409 17.70 17.38 17.70 16.92 17.70 195,500 17.409 4.00%
2022-01-18 0 17.02 16.80 17.02 16.80 17.28 265,500 4,535,760 17.084 17.02 16.80 17.02 16.80 17.28 265,500 17.084 -1.50%
2022-01-17 0 17.28 16.80 17.30 16.80 17.60 134,500 2,312,310 17.192 17.28 16.80 17.30 16.80 17.60 134,500 17.192 0.00%
2022-01-14 0 17.28 16.90 17.28 16.90 17.72 240,500 4,154,480 17.274 17.28 16.90 17.28 16.90 17.72 240,500 17.274 1.65%
2022-01-13 0 17.00 16.80 17.08 16.92 17.80 97,500 1,692,170 17.356 17.00 16.80 17.08 16.92 17.80 97,500 17.356 -1.62%
2022-01-12 0 17.28 17.00 17.30 16.90 17.80 130,000 2,238,970 17.223 17.28 17.00 17.30 16.90 17.80 130,000 17.223 2.37%
2022-01-11 0 16.88 16.70 17.04 16.60 17.80 152,500 2,625,740 17.218 16.88 16.70 17.04 16.60 17.80 152,500 17.218 -1.86%
2022-01-10 0 17.20 17.10 17.22 14.70 17.40 182,500 2,952,880 16.180 17.20 17.10 17.22 14.70 17.40 182,500 16.180 10.82%
2022-01-07 0 15.52 15.32 16.08 15.00 16.40 179,000 2,795,770 15.619 15.52 15.32 16.08 15.00 16.40 179,000 15.619 0.39%
2022-01-06 0 15.46 15.36 15.60 15.22 16.86 117,500 1,881,140 16.010 15.46 15.36 15.60 15.22 16.86 117,500 16.010 -7.43%
2022-01-05 0 16.70 16.70 16.80 16.04 16.70 149,500 2,445,100 16.355 16.70 16.70 16.80 16.04 16.70 149,500 16.355 1.33%
2022-01-04 0 16.48 16.30 16.48 16.26 16.78 156,500 2,574,110 16.448 16.48 16.30 16.48 16.26 16.78 156,500 16.448 0.61%
2022-01-03 0 16.38 16.34 16.38 16.18 17.22 270,000 4,454,050 16.497 16.38 16.34 16.38 16.18 17.22 270,000 16.496 -4.99%
2021-12-31 0 17.24 17.08 17.46 17.10 18.08 42,000 732,470 17.440 17.24 17.08 17.46 17.10 18.08 42,000 17.440 -5.38%
2021-12-30 0 18.22 18.22 18.26 18.00 19.28 264,500 4,916,640 18.588 18.22 18.22 18.26 18.00 19.28 264,500 18.588 -5.10%
2021-12-29 0 19.20 18.96 19.20 18.40 19.80 155,500 2,983,340 19.186 19.20 18.96 19.20 18.40 19.80 155,500 19.185 -0.52%
2021-12-28 0 19.30 19.20 19.30 17.80 20.25 233,500 4,535,635 19.425 19.30 19.20 19.30 17.80 20.25 233,500 19.425 2.66%
2021-12-24 0 18.80 18.80 19.00 16.82 19.36 197,000 3,571,580 18.130 18.80 18.80 19.00 16.82 19.36 197,000 18.130 13.39%
2021-12-23 0 16.58 16.50 16.60 15.92 16.68 170,000 2,771,530 16.303 16.58 16.50 16.60 15.92 16.68 170,000 16.303 6.28%
2021-12-22 0 15.60 15.48 15.78 14.92 15.70 90,500 1,383,800 15.291 15.60 15.48 15.78 14.92 15.70 90,500 15.291 4.14%
2021-12-21 0 14.98 14.94 15.16 14.42 14.98 46,000 682,150 14.829 14.98 14.94 15.16 14.42 14.98 46,000 14.829 1.08%
2021-12-20 0 14.82 14.82 14.86 14.32 15.20 46,500 682,750 14.683 14.82 14.82 14.86 14.32 15.20 46,500 14.683 3.64%
2021-12-17 0 14.30 14.14 14.30 13.32 14.40 81,876 1,133,251 13.841 14.30 14.14 14.30 13.32 14.40 81,876 13.841 -1.38%
2021-12-16 0 14.50 14.40 14.58 13.82 14.80 105,000 1,514,260 14.422 14.50 14.40 14.58 13.82 14.80 105,000 14.422 3.42%
2021-12-15 0 14.02 13.84 14.06 13.70 14.80 141,500 2,003,480 14.159 14.02 13.84 14.06 13.70 14.80 141,500 14.159 -6.16%
2021-12-14 0 14.94 14.40 14.94 14.26 15.46 160,500 2,398,910 14.947 14.94 14.40 14.94 14.26 15.46 160,500 14.946 -5.56%
2021-12-13 0 15.82 15.62 16.14 15.10 15.86 52,000 817,720 15.725 15.82 15.62 16.14 15.10 15.86 52,000 15.725 -1.13%
2021-12-10 0 16.00 15.96 16.16 15.60 17.00 51,000 816,930 16.018 16.00 15.96 16.16 15.60 17.00 51,000 16.018 -1.23%
2021-12-09 0 16.20 16.10 16.30 16.02 17.00 59,500 983,290 16.526 16.20 16.10 16.30 16.02 17.00 59,500 16.526 -1.34%
2021-12-08 0 16.42 16.04 16.56 15.90 16.66 164,500 2,640,880 16.054 16.42 16.04 16.56 15.90 16.66 164,500 16.054 1.36%
2021-12-07 0 16.20 16.20 16.60 15.00 17.00 242,000 3,884,120 16.050 16.20 16.20 16.60 15.00 17.00 242,000 16.050 -0.61%
2021-12-06 0 16.30 16.00 17.00 15.56 19.48 196,000 3,448,020 17.592 16.30 16.00 17.00 15.56 19.48 196,000 17.592 -10.93%
2021-12-03 0 18.30 18.18 18.80 14.74 19.60 326,000 5,678,560 17.419 18.30 18.18 18.80 14.74 19.60 326,000 17.419 20.08%
2021-12-02 0 15.24 15.22 16.00 14.36 17.22 125,000 1,949,940 15.600 15.24 15.22 16.00 14.36 17.22 125,000 15.600 -11.50%
2021-12-01 0 17.22 17.20 17.60 17.00 19.74 89,952 1,625,847 18.075 17.22 17.20 17.60 17.00 19.74 89,952 18.075 -12.14%
2021-11-30 0 19.60 19.50 20.25 15.60 21.00 269,500 5,054,585 18.755 19.60 19.50 20.25 15.60 21.00 269,500 18.755 -6.67%
2021-11-29 0 21.00 20.65 21.00 20.50 27.10 284,500 6,302,000 22.151 21.00 20.65 21.00 20.50 27.10 284,500 22.151 -26.57%
2021-11-26 0 28.60 28.60 28.75 25.00 33.40 346,500 9,540,475 27.534 28.60 28.60 28.75 25.00 33.40 346,500 27.534 -13.07%
2021-11-25 0 32.90 32.75 32.90 32.50 34.70 507,000 16,981,075 33.493 32.90 32.75 32.90 32.50 34.70 507,000 33.493 4.61%
2021-11-24 0 31.45 30.75 31.45 29.55 32.10 469,500 14,580,575 31.056 31.45 30.75 31.45 29.55 32.10 469,500 31.056 9.97%
2021-11-23 0 28.60 28.50 28.60 24.10 28.95 587,000 16,142,800 27.501 28.60 28.50 28.60 24.10 28.95 587,000 27.501 19.67%
2021-11-22 0 23.90 23.85 23.90 20.55 23.90 484,500 10,843,100 22.380 23.90 23.85 23.90 20.55 23.90 484,500 22.380 17.16%
2021-11-19 0 20.40 20.15 20.40 19.56 20.65 349,000 7,077,515 20.279 20.40 20.15 20.40 19.56 20.65 349,000 20.279 6.03%
2021-11-18 0 19.24 19.20 19.24 18.42 19.82 357,500 6,805,410 19.036 19.24 19.20 19.24 18.42 19.82 357,500 19.036 6.18%
2021-11-17 0 18.12 18.06 18.18 18.00 18.32 143,000 2,603,570 18.207 18.12 18.06 18.18 18.00 18.32 143,000 18.207 0.78%
2021-11-16 0 17.98 17.70 17.98 17.08 18.16 171,000 3,016,990 17.643 17.98 17.70 17.98 17.08 18.16 171,000 17.643 3.93%
2021-11-15 0 17.30 17.20 17.38 17.10 17.78 180,000 3,135,040 17.417 17.30 17.20 17.38 17.10 17.78 180,000 17.417 1.88%
2021-11-12 0 16.98 16.92 17.00 16.88 17.08 113,049 1,921,253 16.995 16.98 16.92 17.00 16.88 17.08 113,049 16.995 0.12%
2021-11-11 0 16.96 16.94 16.96 16.30 17.02 108,500 1,837,630 16.937 16.96 16.94 16.96 16.30 17.02 108,500 16.937 1.56%
2021-11-10 0 16.70 16.20 16.70 15.82 17.12 678,500 11,091,540 16.347 16.70 16.20 16.70 15.82 17.12 678,500 16.347 0.48%
2021-11-09 0 16.62 16.46 16.62 15.70 16.68 199,000 3,255,760 16.361 16.62 16.46 16.62 15.70 16.68 199,000 16.361 5.99%
2021-11-08 0 15.68 15.68 15.80 15.06 15.94 192,500 2,946,980 15.309 15.68 15.68 15.80 15.06 15.94 192,500 15.309 4.95%
2021-11-05 0 14.94 14.88 14.94 14.32 15.10 197,000 2,895,140 14.696 14.94 14.88 14.94 14.32 15.10 197,000 14.696 4.48%
2021-11-04 0 14.30 14.18 14.30 13.98 14.30 30,500 431,180 14.137 14.30 14.18 14.30 13.98 14.30 30,500 14.137 2.29%
2021-11-03 0 13.98 13.80 13.98 13.80 14.20 15,500 217,860 14.056 13.98 13.80 13.98 13.80 14.20 15,500 14.055 0.00%
2021-11-02 0 13.98 13.82 13.98 13.60 13.98 68,500 947,490 13.832 13.98 13.82 13.98 13.60 13.98 68,500 13.832 4.33%
2021-11-01 0 13.40 13.20 13.50 12.92 13.60 48,500 641,530 13.227 13.40 13.20 13.50 12.92 13.60 48,500 13.227 1.52%
2021-10-29 0 13.20 13.18 13.40 13.10 13.90 39,000 519,660 13.325 13.20 13.18 13.40 13.10 13.90 39,000 13.325 -2.08%
2021-10-28 0 13.48 13.20 13.50 13.40 13.70 14,000 189,910 13.565 13.48 13.20 13.50 13.40 13.70 14,000 13.565 0.00%
2021-10-27 0 13.48 13.20 13.48 13.02 13.96 39,000 527,880 13.535 13.48 13.20 13.48 13.02 13.96 39,000 13.535 2.74%
2021-10-26 0 13.12 13.12 13.22 13.06 13.24 55,500 731,300 13.177 13.12 13.12 13.22 13.06 13.24 55,500 13.177 0.00%
2021-10-25 0 13.12 13.12 13.16 13.04 13.38 77,500 1,015,980 13.109 13.12 13.12 13.16 13.04 13.38 77,500 13.109 1.23%
2021-10-22 0 12.96 12.92 13.20 12.86 13.20 143,000 1,872,090 13.092 12.96 12.92 13.20 12.86 13.20 143,000 13.092 0.15%
2021-10-21 0 12.94 12.78 12.96 12.74 13.24 98,500 1,274,390 12.938 12.94 12.78 12.96 12.74 13.24 98,500 12.938 -0.46%
2021-10-20 0 13.00 12.90 13.00 11.84 13.48 378,950 4,853,010 12.807 13.00 12.90 13.00 11.84 13.48 378,950 12.806 9.43%
2021-10-19 0 11.88 11.88 12.00 11.84 11.98 55,000 656,420 11.935 11.88 11.88 12.00 11.84 11.98 55,000 11.935 -0.83%
2021-10-18 0 11.98 11.84 12.00 11.80 12.02 40,000 476,980 11.925 11.98 11.84 12.00 11.80 12.02 40,000 11.925 0.50%
2021-10-15 0 11.92 11.90 12.04 11.90 12.26 57,500 689,520 11.992 11.92 11.90 12.04 11.90 12.26 57,500 11.992 0.00%
2021-10-12 0 11.92 11.78 12.00 11.80 12.26 42,000 502,260 11.959 11.92 11.78 12.00 11.80 12.26 42,000 11.959 -1.97%
2021-10-11 0 12.16 12.14 12.20 12.14 12.48 48,000 588,090 12.252 12.16 12.14 12.20 12.14 12.48 48,000 12.252 -1.78%
2021-10-08 0 12.38 12.36 12.44 12.30 12.46 56,500 701,150 12.410 12.38 12.36 12.44 12.30 12.46 56,500 12.410 -0.96%
2021-10-07 0 12.50 12.32 12.50 11.80 12.50 99,000 1,204,350 12.165 12.50 12.32 12.50 11.80 12.50 99,000 12.165 5.75%
2021-10-06 0 11.82 11.80 12.18 11.82 12.26 51,660 622,341 12.047 11.82 11.80 12.18 11.82 12.26 51,660 12.047 -2.64%
2021-10-05 0 12.14 12.10 12.24 12.02 12.24 75,500 917,890 12.158 12.14 12.10 12.24 12.02 12.24 75,500 12.157 0.00%
2021-10-04 0 12.14 12.06 12.20 12.04 12.32 62,500 763,380 12.214 12.14 12.06 12.20 12.04 12.32 62,500 12.214 0.00%
2021-09-30 0 12.14 12.14 12.20 12.10 12.28 58,750 715,930 12.186 12.14 12.14 12.20 12.10 12.28 58,750 12.186 3.76%
2021-09-29 0 11.70 11.68 - 11.00 12.00 99,500 1,128,430 11.341 11.70 11.68 - 11.00 12.00 99,500 11.341 5.98%
2021-09-28 0 11.04 11.04 11.12 11.04 11.50 126,500 1,404,950 11.106 11.04 11.04 11.12 11.04 11.50 126,500 11.106 0.36%
2021-09-27 0 11.00 10.96 11.14 11.00 11.10 180,500 1,994,150 11.048 11.00 10.96 11.14 11.00 11.10 180,500 11.048 0.00%
2021-09-24 0 11.00 10.98 11.12 10.94 11.08 146,000 1,606,030 11.000 11.00 10.98 11.12 10.94 11.08 146,000 11.000 0.00%
2021-09-23 0 11.00 11.00 11.18 10.94 11.08 151,500 1,670,390 11.026 11.00 11.00 11.18 10.94 11.08 151,500 11.026 0.00%
2021-09-21 0 11.00 11.00 11.42 10.90 11.10 127,500 1,403,080 11.005 11.00 11.00 11.42 10.90 11.10 127,500 11.005 -0.54%
2021-09-20 0 11.06 11.00 11.08 10.98 11.24 24,500 271,780 11.093 11.06 11.00 11.08 10.98 11.24 24,500 11.093 0.55%
2021-09-17 0 11.00 11.00 11.36 10.84 11.18 67,500 744,190 11.025 11.00 11.00 11.36 10.84 11.18 67,500 11.025 -0.90%
2021-09-16 0 11.10 11.10 11.30 10.96 12.08 75,000 856,840 11.425 11.10 11.10 11.30 10.96 12.08 75,000 11.425 -5.13%
2021-09-15 0 11.70 11.70 12.26 11.64 11.84 33,500 393,500 11.746 11.70 11.70 12.26 11.64 11.84 33,500 11.746 -0.17%
2021-09-14 0 11.72 11.72 11.74 11.70 12.02 43,000 506,940 11.789 11.72 11.72 11.74 11.70 12.02 43,000 11.789 -0.34%
2021-09-13 0 11.76 11.76 11.96 11.76 12.10 32,500 388,860 11.965 11.76 11.76 11.96 11.76 12.10 32,500 11.965 -1.34%
2021-09-10 0 11.92 11.92 12.00 11.90 12.16 34,500 414,180 12.005 11.92 11.92 12.00 11.90 12.16 34,500 12.005 -0.50%
2021-09-09 0 11.98 11.90 12.12 11.92 12.50 49,000 587,380 11.987 11.98 11.90 12.12 11.92 12.50 49,000 11.987 -4.01%
2021-09-08 0 12.48 11.98 12.48 12.08 13.48 115,000 1,438,440 12.508 12.48 11.98 12.48 12.08 13.48 115,000 12.508 4.70%
2021-09-07 0 11.92 11.86 11.96 11.90 12.36 51,000 616,980 12.098 11.92 11.86 11.96 11.90 12.36 51,000 12.098 -2.13%
2021-09-06 0 12.18 12.16 12.18 12.18 12.70 41,000 506,500 12.354 12.18 12.16 12.18 12.18 12.70 41,000 12.354 -0.98%
2021-09-03 0 12.30 12.30 12.46 12.30 12.92 40,000 501,330 12.533 12.30 12.30 12.46 12.30 12.92 40,000 12.533 -3.30%
2021-09-02 0 12.72 12.72 13.26 12.72 13.18 32,000 414,710 12.960 12.72 12.72 13.26 12.72 13.18 32,000 12.960 -2.30%
2021-09-01 0 13.02 12.88 13.18 13.00 13.34 36,000 474,360 13.177 13.02 12.88 13.18 13.00 13.34 36,000 13.177 -1.81%
2021-08-31 0 13.26 12.94 13.28 12.88 13.46 65,000 854,270 13.143 13.26 12.94 13.28 12.88 13.46 65,000 13.143 0.00%
2021-08-30 0 13.26 12.82 13.30 12.64 13.30 104,500 1,361,190 13.026 13.26 12.82 13.30 12.64 13.30 104,500 13.026 6.08%
2021-08-27 0 12.50 12.30 12.74 12.36 12.96 83,000 1,044,270 12.582 12.50 12.30 12.74 12.36 12.96 83,000 12.582 1.63%
2021-08-26 0 12.30 12.24 12.30 12.24 12.48 89,000 1,103,270 12.396 12.30 12.24 12.30 12.24 12.48 89,000 12.396 -0.97%
2021-08-25 0 12.42 12.28 12.42 12.10 12.90 72,500 902,040 12.442 12.42 12.28 12.42 12.10 12.90 72,500 12.442 0.49%
2021-08-24 0 12.36 11.98 12.36 11.98 13.00 109,500 1,362,200 12.440 12.36 11.98 12.36 11.98 13.00 109,500 12.440 -0.80%
2021-08-23 0 12.46 12.12 12.46 12.12 12.90 72,000 898,750 12.483 12.46 12.12 12.46 12.12 12.90 72,000 12.483 0.00%
2021-08-20 0 12.46 12.28 12.46 12.28 13.34 90,000 1,128,670 12.541 12.46 12.28 12.46 12.28 13.34 90,000 12.541 -0.32%
2021-08-19 0 12.50 12.44 12.50 12.50 13.30 95,000 1,231,460 12.963 12.50 12.44 12.50 12.50 13.30 95,000 12.963 -3.85%
2021-08-18 0 13.00 12.86 13.00 12.70 13.66 93,500 1,222,960 13.080 13.00 12.86 13.00 12.70 13.66 93,500 13.080 0.00%
2021-08-17 0 13.00 12.86 13.00 12.66 13.26 125,500 1,630,450 12.992 13.00 12.86 13.00 12.66 13.26 125,500 12.992 1.56%
2021-08-16 0 12.80 12.74 12.80 12.50 13.00 162,000 2,065,710 12.751 12.80 12.74 12.80 12.50 13.00 162,000 12.751 1.91%
2021-08-13 0 12.56 12.30 12.56 12.22 13.68 114,500 1,468,840 12.828 12.56 12.30 12.56 12.22 13.68 114,500 12.828 -6.41%
2021-08-12 0 13.42 12.94 13.42 13.00 14.28 120,000 1,639,030 13.659 13.42 12.94 13.42 13.00 14.28 120,000 13.659 -4.55%
2021-08-11 0 14.06 14.00 14.06 13.64 14.28 180,500 2,521,570 13.970 14.06 14.00 14.06 13.64 14.28 180,500 13.970 4.93%
2021-08-10 0 13.40 13.10 13.40 13.02 14.38 253,000 3,398,650 13.433 13.40 13.10 13.40 13.02 14.38 253,000 13.433 3.08%
2021-08-09 0 13.00 12.90 13.00 12.90 13.60 235,500 3,088,960 13.117 13.00 12.90 13.00 12.90 13.60 235,500 13.117 3.17%
2021-08-06 0 12.60 12.50 12.60 11.90 13.48 273,500 3,438,130 12.571 12.60 12.50 12.60 11.90 13.48 273,500 12.571 10.72%
2021-08-05 0 11.38 11.10 11.38 11.20 11.90 107,500 1,224,150 11.387 11.38 11.10 11.38 11.20 11.90 107,500 11.387 -1.73%
2021-08-04 0 11.58 11.30 11.60 11.08 11.94 123,500 1,408,470 11.405 11.58 11.30 11.60 11.08 11.94 123,500 11.405 5.46%
2021-08-03 0 10.98 10.80 11.10 10.70 11.54 104,500 1,142,820 10.936 10.98 10.80 11.10 10.70 11.54 104,500 10.936 -4.02%
2021-08-02 0 11.44 11.14 11.44 11.14 11.92 105,000 1,197,320 11.403 11.44 11.14 11.44 11.14 11.92 105,000 11.403 -3.87%
2021-07-30 0 11.90 11.08 11.90 10.76 11.90 105,500 1,166,690 11.059 11.90 11.08 11.90 10.76 11.90 105,500 11.059 1.36%
2021-07-29 0 11.74 11.36 12.00 11.18 12.10 100,500 1,158,810 11.530 11.74 11.36 12.00 11.18 12.10 100,500 11.530 -2.17%
2021-07-28 0 12.00 12.00 12.18 11.60 12.28 102,000 1,229,360 12.053 12.00 12.00 12.18 11.60 12.28 102,000 12.053 1.18%
2021-07-27 0 11.86 11.40 11.88 11.60 12.10 117,500 1,392,940 11.855 11.86 11.40 11.88 11.60 12.10 117,500 11.855 3.31%
2021-07-26 0 11.48 11.38 11.50 11.38 12.30 100,500 1,175,660 11.698 11.48 11.38 11.50 11.38 12.30 100,500 11.698 -2.71%
2021-07-23 0 11.80 11.70 12.10 11.72 12.40 125,500 1,513,110 12.057 11.80 11.70 12.10 11.72 12.40 125,500 12.057 -3.28%
2021-07-22 0 12.20 12.04 12.28 12.00 12.70 109,500 1,333,190 12.175 12.20 12.04 12.28 12.00 12.70 109,500 12.175 -2.56%
2021-07-21 0 12.52 12.42 12.52 12.42 12.80 119,000 1,487,830 12.503 12.52 12.42 12.52 12.42 12.80 119,000 12.503 1.62%
2021-07-20 0 12.32 12.30 12.50 12.10 12.74 98,000 1,207,460 12.321 12.32 12.30 12.50 12.10 12.74 98,000 12.321 1.65%
2021-07-19 0 12.12 12.10 12.30 12.00 13.00 124,000 1,533,170 12.364 12.12 12.10 12.30 12.00 13.00 124,000 12.364 -5.02%
2021-07-16 0 12.76 12.60 12.78 12.58 13.00 120,000 1,529,160 12.743 12.76 12.60 12.78 12.58 13.00 120,000 12.743 -1.85%
2021-07-15 0 13.00 12.72 13.00 12.70 13.12 106,500 1,364,360 12.811 13.00 12.72 13.00 12.70 13.12 106,500 12.811 -1.52%
2021-07-14 0 13.20 12.50 13.20 12.60 13.30 153,500 1,991,770 12.976 13.20 12.50 13.20 12.60 13.30 153,500 12.976 1.54%
2021-07-13 0 13.00 12.84 13.00 12.66 13.60 125,000 1,641,360 13.131 13.00 12.84 13.00 12.66 13.60 125,000 13.131 -0.76%
2021-07-12 0 13.10 12.86 13.16 12.48 13.16 129,500 1,666,770 12.871 13.10 12.86 13.16 12.48 13.16 129,500 12.871 8.62%
2021-07-09 0 12.06 12.02 12.20 11.86 12.48 169,500 2,054,400 12.120 12.06 12.02 12.20 11.86 12.48 169,500 12.120 -1.15%
2021-07-08 0 12.20 12.10 12.20 12.04 12.50 215,000 2,640,570 12.282 12.20 12.10 12.20 12.04 12.50 215,000 12.282 1.67%
2021-07-07 0 12.00 12.00 12.02 10.76 12.50 187,500 2,158,330 11.511 12.00 12.00 12.02 10.76 12.50 187,500 11.511 9.89%
2021-07-06 0 10.92 10.86 11.04 10.78 11.08 164,500 1,802,760 10.959 10.92 10.86 11.04 10.78 11.08 164,500 10.959 -1.09%
2021-07-05 0 11.04 10.98 11.08 10.50 11.08 196,600 2,155,304 10.963 11.04 10.98 11.08 10.50 11.08 196,600 10.963 0.00%
2021-07-02 0 11.04 10.98 11.10 10.72 11.16 198,250 2,165,595 10.924 11.04 10.98 11.10 10.72 11.16 198,250 10.924 0.55%
2021-06-30 0 10.98 10.76 10.98 10.48 11.20 254,000 2,737,430 10.777 10.98 10.76 10.98 10.48 11.20 254,000 10.777 -2.66%
2021-06-29 0 11.28 11.10 11.28 11.00 12.24 435,000 4,904,080 11.274 11.28 11.10 11.28 11.00 12.24 435,000 11.274 -6.62%
2021-06-28 0 12.08 11.96 12.10 11.82 12.72 134,000 1,635,050 12.202 12.08 11.96 12.10 11.82 12.72 134,000 12.202 -1.79%
2021-06-25 0 12.30 12.24 12.30 12.16 12.96 209,000 2,586,230 12.374 12.30 12.24 12.30 12.16 12.96 209,000 12.374 -1.44%
2021-06-24 0 12.48 12.30 12.48 12.18 12.98 275,000 3,404,840 12.381 12.48 12.30 12.48 12.18 12.98 275,000 12.381 -2.04%
2021-06-23 0 12.74 12.54 12.74 12.56 13.26 233,500 3,003,540 12.863 12.74 12.54 12.74 12.56 13.26 233,500 12.863 -2.60%
2021-06-22 0 13.08 12.94 13.08 12.86 13.28 206,500 2,688,850 13.021 13.08 12.94 13.08 12.86 13.28 206,500 13.021 0.31%
2021-06-21 0 13.04 12.90 13.04 12.92 13.44 263,100 3,440,904 13.078 13.04 12.90 13.04 12.92 13.44 263,100 13.078 -1.21%
2021-06-18 0 13.20 13.08 13.20 13.00 13.50 277,000 3,655,340 13.196 13.20 13.08 13.20 13.00 13.50 277,000 13.196 0.30%
2021-06-17 0 13.16 13.08 13.16 12.46 13.50 368,500 4,699,610 12.753 13.16 13.08 13.16 12.46 13.50 368,500 12.753 2.02%
2021-06-16 0 12.90 12.68 12.90 12.48 13.16 309,000 3,927,610 12.711 12.90 12.68 12.90 12.48 13.16 309,000 12.711 -1.07%
2021-06-15 0 13.04 12.96 13.04 12.78 13.36 272,000 3,543,650 13.028 13.04 12.96 13.04 12.78 13.36 272,000 13.028 1.24%
2021-06-11 0 12.88 12.78 12.88 12.72 13.04 278,500 3,565,060 12.801 12.88 12.78 12.88 12.72 13.04 278,500 12.801 -0.31%
2021-06-10 0 12.92 12.72 12.92 12.70 13.22 279,500 3,607,140 12.906 12.92 12.72 12.92 12.70 13.22 279,500 12.906 -0.31%
2021-06-09 0 12.96 12.86 12.96 12.78 13.16 265,000 3,425,250 12.926 12.96 12.86 12.96 12.78 13.16 265,000 12.925 0.47%
2021-06-08 0 12.90 12.76 12.92 12.76 13.20 292,500 3,761,980 12.862 12.90 12.76 12.92 12.76 13.20 292,500 12.861 -0.77%
2021-06-07 0 13.00 12.78 13.00 12.70 13.38 225,500 2,894,970 12.838 13.00 12.78 13.00 12.70 13.38 225,500 12.838 -0.31%
2021-06-04 0 13.04 12.88 13.02 12.78 13.48 294,000 3,834,020 13.041 13.04 12.88 13.02 12.78 13.48 294,000 13.041 1.09%
2021-06-03 0 12.90 12.74 12.90 12.68 13.36 356,500 4,568,910 12.816 12.90 12.74 12.90 12.68 13.36 356,500 12.816 -2.42%
2021-06-02 0 13.22 13.00 13.22 13.00 13.80 350,500 4,666,320 13.313 13.22 13.00 13.22 13.00 13.80 350,500 13.313 -2.65%
2021-06-01 0 13.58 13.26 13.58 13.16 13.76 249,000 3,377,260 13.563 13.58 13.26 13.58 13.16 13.76 249,000 13.563 -0.59%
2021-05-31 0 13.66 13.50 13.68 13.42 13.80 236,000 3,203,740 13.575 13.66 13.50 13.68 13.42 13.80 236,000 13.575 -0.15%
2021-05-28 0 13.68 13.60 13.70 13.32 13.88 579,015 7,832,661 13.528 13.68 13.60 13.70 13.32 13.88 579,015 13.528 4.11%
2021-05-27 0 13.14 13.12 13.42 12.88 13.70 248,000 3,305,080 13.327 13.14 13.12 13.42 12.88 13.70 248,000 13.327 -2.23%
2021-05-26 0 13.44 13.22 13.44 13.12 13.96 299,000 4,024,100 13.459 13.44 13.22 13.44 13.12 13.96 299,000 13.459 -2.61%
2021-05-25 0 13.80 13.70 13.90 13.34 14.16 369,000 5,064,300 13.724 13.80 13.70 13.90 13.34 14.16 369,000 13.724 1.32%
2021-05-24 0 13.62 13.34 14.00 12.14 14.28 341,000 4,611,080 13.522 13.62 13.34 14.00 12.14 14.28 341,000 13.522 0.15%
2021-05-21 0 13.60 13.44 13.60 13.46 13.88 244,984 3,361,284 13.720 13.60 13.44 13.60 13.46 13.88 244,984 13.720 -0.15%
2021-05-20 0 13.62 13.50 13.62 12.86 13.62 345,000 4,551,600 13.193 13.62 13.50 13.62 12.86 13.62 345,000 13.193 4.77%
2021-05-18 0 13.00 12.90 13.00 12.88 13.56 659,000 8,570,820 13.006 13.00 12.90 13.00 12.88 13.56 659,000 13.006 -2.55%
2021-05-17 0 13.34 13.22 13.50 13.06 13.60 228,000 3,040,260 13.335 13.34 13.22 13.50 13.06 13.60 228,000 13.334 -1.04%
2021-05-14 0 13.48 13.40 13.50 12.22 13.76 1,266,000 16,319,120 12.890 13.48 13.40 13.50 12.22 13.76 1,266,000 12.890 3.22%
2021-05-13 0 13.06 12.66 13.06 12.56 13.98 2,140,000 27,798,880 12.990 13.06 12.66 13.06 12.56 13.98 2,140,000 12.990 -6.71%
2021-05-12 0 14.00 13.70 14.00 13.10 14.46 2,155,000 29,107,560 13.507 14.00 13.70 14.00 13.10 14.46 2,155,000 13.507 2.19%
2021-05-11 0 13.70 13.60 13.70 12.06 13.70 1,212,000 15,298,640 12.623 13.70 13.60 13.70 12.06 13.70 1,212,000 12.623 14.36%
2021-05-10 0 11.98 11.88 11.98 11.72 12.28 708,000 8,511,440 12.022 11.98 11.88 11.98 11.72 12.28 708,000 12.022 -0.99%
2021-05-07 0 12.10 11.60 12.10 11.40 12.24 317,000 3,734,600 11.781 12.10 11.60 12.10 11.40 12.24 317,000 11.781 4.31%
2021-05-06 0 11.60 11.50 11.60 10.80 12.38 313,000 3,676,400 11.746 11.60 11.50 11.60 10.80 12.38 313,000 11.746 5.45%
2021-05-05 0 11.00 10.98 11.00 9.350 11.00 426,000 4,308,960 10.115 11.00 10.98 11.00 9.350 11.00 426,000 10.115 6.80%
2021-05-04 0 10.30 10.02 10.30 9.490 12.90 1,582,000 16,777,980 10.606 10.30 10.02 10.30 9.490 12.90 1,582,000 10.606 14.06%
2021-05-03 0 9.030 8.670 9.030 7.070 9.030 628,000 5,200,640 8.2813 9.030 8.670 9.030 7.070 9.030 628,000 8.2813 26.83%
2021-04-30 0 7.120 7.120 7.300 6.210 7.400 595,000 4,130,910 6.9427 7.120 7.120 7.300 6.210 7.400 595,000 6.9427 14.84%
2021-04-29 0 6.200 6.200 6.390 5.750 6.340 402,000 2,386,900 5.9376 6.200 6.200 6.390 5.750 6.340 402,000 5.9376 6.71%
2021-04-28 0 5.810 5.810 5.850 5.700 5.890 353,250 2,054,842 5.8170 5.810 5.810 5.850 5.700 5.890 353,250 5.8170 0.69%
2021-04-27 0 5.770 5.770 5.850 5.730 5.890 212,000 1,224,450 5.7757 5.770 5.770 5.850 5.730 5.890 212,000 5.7757 0.17%
2021-04-26 0 5.760 5.760 5.890 5.670 5.930 215,000 1,239,170 5.7636 5.760 5.760 5.890 5.670 5.930 215,000 5.7636 2.86%
2021-04-23 0 5.600 5.600 5.700 5.500 5.880 383,000 2,192,850 5.7255 5.600 5.600 5.700 5.500 5.880 383,000 5.7255 -3.78%
2021-04-22 0 5.820 5.820 5.890 5.720 5.890 252,000 1,466,110 5.8179 5.820 5.820 5.890 5.720 5.890 252,000 5.8179 2.11%
2021-04-21 0 5.700 5.700 5.800 5.700 5.980 182,000 1,063,870 5.8454 5.700 5.700 5.800 5.700 5.980 182,000 5.8454 -1.72%
2021-04-20 0 5.800 5.770 5.800 5.780 6.000 319,000 1,868,010 5.8558 5.800 5.770 5.800 5.780 6.000 319,000 5.8558 0.00%
2021-04-19 0 5.800 5.770 5.800 5.730 6.200 399,000 2,354,690 5.9015 5.800 5.770 5.800 5.730 6.200 399,000 5.9015 0.35%
2021-04-16 0 5.780 5.780 5.800 5.690 6.000 185,000 1,077,080 5.8221 5.780 5.780 5.800 5.690 6.000 185,000 5.8221 1.76%
2021-04-15 0 5.680 5.680 5.800 5.540 5.780 220,000 1,239,670 5.6349 5.680 5.680 5.800 5.540 5.780 220,000 5.6349 1.07%
2021-04-14 0 5.620 5.620 5.800 5.620 5.880 227,000 1,318,310 5.8075 5.620 5.620 5.800 5.620 5.880 227,000 5.8075 0.36%
2021-04-13 0 5.600 - 5.600 5.600 5.990 238,000 1,388,140 5.8325 5.600 - 5.600 5.600 5.990 238,000 5.8325 -4.27%
2021-04-12 0 5.850 5.850 5.990 5.750 6.090 153,000 900,980 5.8888 5.850 5.850 5.990 5.750 6.090 153,000 5.8888 1.04%
2021-04-09 0 5.790 5.790 5.830 5.500 5.790 120,000 682,890 5.6908 5.790 5.790 5.830 5.500 5.790 120,000 5.6908 -0.17%
2021-04-08 0 5.800 5.500 5.800 5.700 5.800 68,000 393,750 5.7904 5.800 5.500 5.800 5.700 5.800 68,000 5.7904 5.45%
2021-04-07 0 5.500 5.430 5.800 5.500 5.940 40,000 227,430 5.6858 5.500 5.430 5.800 5.500 5.940 40,000 5.6858 -7.41%
2021-04-01 0 5.940 5.900 6.100 5.930 6.200 279,000 1,664,890 5.9673 5.940 5.900 6.100 5.930 6.200 279,000 5.9673 0.00%
2021-03-31 0 5.940 5.930 6.020 5.890 6.250 259,000 1,557,390 6.0131 5.940 5.930 6.020 5.890 6.250 259,000 6.0131 -0.17%
2021-03-30 0 5.950 5.950 - 5.950 5.950 10,000 59,500 5.9500 5.950 5.950 - 5.950 5.950 10,000 5.9500 0.00%
2021-03-29 0 5.950 5.950 6.350 5.950 6.500 75,000 466,600 6.2213 5.950 5.950 6.350 5.950 6.500 75,000 6.2213 -8.46%
2021-03-26 0 6.500 6.200 6.670 6.500 6.790 23,000 154,540 6.7191 6.500 6.200 6.670 6.500 6.790 23,000 6.7191 -2.40%
2021-03-25 0 6.660 6.660 6.700 6.600 6.700 27,000 179,700 6.6556 6.660 6.660 6.700 6.600 6.700 27,000 6.6556 5.88%
2021-03-24 0 6.290 6.010 6.290 5.910 6.290 52,000 319,550 6.1452 6.290 6.010 6.290 5.910 6.290 52,000 6.1452 9.20%
2021-03-23 0 5.760 5.820 6.150 5.750 6.090 94,000 552,740 5.8802 5.760 5.820 6.150 5.750 6.090 94,000 5.8802 0.88%
2021-03-22 0 5.710 5.710 5.890 - - 0 0 - 5.710 5.710 5.890 - - 0 - 1.78%
2021-03-19 0 5.610 5.610 5.890 5.280 5.690 114,000 625,030 5.4827 5.610 5.610 5.890 5.280 5.690 114,000 5.4827 4.86%
2021-03-18 0 5.350 5.330 5.980 5.350 5.990 48,000 270,480 5.6350 5.350 5.330 5.980 5.350 5.990 48,000 5.6350 1.33%
2021-03-17 0 5.280 5.280 - - - 0 0 - 5.280 5.280 - - - 0 - 0.19%
2021-03-16 0 5.270 5.270 5.750 5.270 5.780 87,000 476,630 5.4785 5.270 5.270 5.750 5.270 5.780 87,000 5.4785 0.57%
2021-03-15 0 5.240 5.240 5.780 5.240 5.250 30,000 157,220 5.2407 5.240 5.240 5.780 5.240 5.250 30,000 5.2407 0.00%
2021-03-12 0 5.240 5.240 5.600 5.240 5.300 41,000 216,500 5.2805 5.240 5.240 5.600 5.240 5.300 41,000 5.2805 -0.57%
2021-03-11 0 5.270 5.270 5.700 - - 0 0 - 5.270 5.270 5.700 - - 0 - 0.00%
2021-03-10 0 5.270 5.270 5.600 - - 0 0 - 5.270 5.270 5.600 - - 0 - 0.00%
2021-03-09 0 5.270 5.230 5.390 5.270 5.270 15,000 79,050 5.2700 5.270 5.230 5.390 5.270 5.270 15,000 5.2700 0.00%
2021-03-08 0 5.270 5.270 5.780 5.270 5.300 18,000 95,100 5.2833 5.270 5.270 5.780 5.270 5.300 18,000 5.2833 -0.57%
2021-03-05 0 5.300 5.300 5.400 5.300 5.400 25,000 132,600 5.3040 5.300 5.300 5.400 5.300 5.400 25,000 5.3040 -0.56%
2021-03-04 0 5.330 5.300 5.400 5.330 5.400 9,000 48,040 5.3378 5.330 5.300 5.400 5.330 5.400 9,000 5.3378 0.00%
2021-03-03 0 5.330 5.330 5.400 5.330 5.330 4,000 21,320 5.3300 5.330 5.330 5.400 5.330 5.330 4,000 5.3300 0.00%
2021-03-02 0 5.330 5.330 5.390 - - 0 0 - 5.330 5.330 5.390 - - 0 - 0.00%
2021-03-01 0 5.330 5.330 5.400 5.330 5.400 33,000 176,910 5.3609 5.330 5.330 5.400 5.330 5.400 33,000 5.3609 -1.30%
2021-02-26 0 5.400 5.370 5.400 5.370 5.400 6,000 32,250 5.3750 5.400 5.370 5.400 5.370 5.400 6,000 5.3750 0.56%
2021-02-25 0 5.370 5.340 5.400 5.370 5.400 16,000 86,100 5.3813 5.370 5.340 5.400 5.370 5.400 16,000 5.3813 -0.56%
2021-02-24 0 5.400 5.400 5.490 5.400 5.430 34,000 184,050 5.4132 5.400 5.400 5.490 5.400 5.430 34,000 5.4132 -0.55%
2021-02-23 0 5.430 5.400 5.630 5.430 5.450 10,000 54,380 5.4380 5.430 5.400 5.630 5.430 5.450 10,000 5.4380 0.00%
2021-02-22 0 5.430 5.430 5.490 5.430 5.470 25,000 136,150 5.4460 5.430 5.430 5.490 5.430 5.470 25,000 5.4460 0.00%
2021-02-19 0 5.430 5.430 5.480 5.430 5.470 149,000 813,900 5.4624 5.430 5.430 5.480 5.430 5.470 149,000 5.4624 -0.73%
2021-02-18 0 5.470 5.440 5.500 5.450 5.480 39,000 213,170 5.4659 5.470 5.440 5.500 5.450 5.480 39,000 5.4659 -0.18%
2021-02-17 0 5.480 5.480 5.530 5.480 5.520 17,000 93,490 5.4994 5.480 5.480 5.530 5.480 5.520 17,000 5.4994 -0.72%
2021-02-16 0 5.520 5.450 5.520 5.480 5.520 19,000 104,380 5.4937 5.520 5.450 5.520 5.480 5.520 19,000 5.4937 0.36%
2021-02-11 0 5.500 5.470 5.630 - - 0 0 - 5.500 5.470 5.630 - - 0 - 0.00%
2021-02-10 0 5.500 5.450 5.540 5.450 5.550 84,000 460,370 5.4806 5.500 5.450 5.540 5.450 5.550 84,000 5.4806 -0.90%
2021-02-09 0 5.550 5.530 5.630 5.530 5.550 9,000 49,870 5.5411 5.550 5.530 5.630 5.530 5.550 9,000 5.5411 0.00%
2021-02-08 0 5.550 5.530 5.550 5.550 5.550 7,000 38,850 5.5500 5.550 5.530 5.550 5.550 5.550 7,000 5.5500 0.00%
2021-02-05 0 5.550 5.530 5.550 5.550 5.550 26,000 144,300 5.5500 5.550 5.530 5.550 5.550 5.550 26,000 5.5500 0.00%
2021-02-04 0 5.550 5.530 5.560 5.520 5.550 512,000 2,839,320 5.5455 5.550 5.530 5.560 5.520 5.550 512,000 5.5455 1.28%
2021-02-03 0 5.480 5.470 5.570 5.480 5.500 6,000 32,900 5.4833 5.480 5.470 5.570 5.480 5.500 6,000 5.4833 -1.62%
2021-02-02 0 5.570 5.530 5.570 - - 0 0 - 5.570 5.530 5.570 - - 0 - -1.07%
2021-02-01 0 5.630 5.530 5.630 5.550 5.630 7,000 38,930 5.5614 5.630 5.530 5.630 5.550 5.630 7,000 5.5614 1.44%
2021-01-29 0 5.550 5.530 5.550 5.550 5.550 1,000 5,550 5.5500 5.550 5.530 5.550 5.550 5.550 1,000 5.5500 0.73%
2021-01-28 0 5.510 5.510 5.590 5.510 5.590 41,000 227,580 5.5507 5.510 5.510 5.590 5.510 5.590 41,000 5.5507 -1.08%
2021-01-27 0 5.570 5.570 5.620 5.560 5.600 32,000 178,420 5.5756 5.570 5.570 5.620 5.560 5.600 32,000 5.5756 0.72%
2021-01-26 0 5.530 5.510 5.570 5.530 5.560 20,000 111,060 5.5530 5.530 5.510 5.570 5.530 5.560 20,000 5.5530 -0.36%
2021-01-25 0 5.550 5.540 5.590 5.550 5.600 770,000 4,288,810 5.5699 5.550 5.540 5.590 5.550 5.600 770,000 5.5699 0.00%
2021-01-22 0 5.550 5.550 5.580 5.550 5.560 8,000 44,430 5.5538 5.550 5.550 5.580 5.550 5.560 8,000 5.5538 0.00%
2021-01-21 0 5.550 5.550 5.600 5.520 5.600 561,000 3,113,440 5.5498 5.550 5.550 5.600 5.520 5.600 561,000 5.5498 0.00%
2021-01-20 0 5.550 5.530 5.600 5.550 5.550 7,000 38,850 5.5500 5.550 5.530 5.600 5.550 5.550 7,000 5.5500 0.00%
2021-01-19 0 5.550 5.530 5.600 5.530 5.600 547,000 3,025,200 5.5305 5.550 5.530 5.600 5.530 5.600 547,000 5.5305 0.00%
2021-01-18 0 5.550 5.550 5.600 5.510 5.550 1,013,000 5,601,950 5.5301 5.550 5.550 5.600 5.510 5.550 1,013,000 5.5301 0.54%
2021-01-15 0 5.520 5.500 5.600 5.520 5.550 121,000 670,920 5.5448 5.520 5.500 5.600 5.520 5.550 121,000 5.5448 0.00%
2021-01-14 0 5.520 5.490 5.590 5.500 5.590 66,000 364,490 5.5226 5.520 5.490 5.590 5.500 5.590 66,000 5.5226 0.36%
2021-01-13 0 5.500 5.500 5.590 - - 0 0 - 5.500 5.500 5.590 - - 0 - 0.00%
2021-01-12 0 5.500 5.500 5.600 5.480 5.500 217,000 1,191,250 5.4896 5.500 5.500 5.600 5.480 5.500 217,000 5.4896 -0.36%
2021-01-11 0 5.520 5.520 5.580 5.520 5.580 43,000 238,620 5.5493 5.520 5.520 5.580 5.520 5.580 43,000 5.5493 -1.08%
2021-01-08 0 5.580 5.560 5.700 5.570 5.580 11,000 61,370 5.5791 5.580 5.560 5.700 5.570 5.580 11,000 5.5791 -0.36%
2021-01-07 0 5.600 5.550 5.700 5.460 5.600 605,000 3,329,110 5.5027 5.600 5.550 5.700 5.460 5.600 605,000 5.5027 0.36%
2021-01-06 0 5.580 5.580 5.700 5.580 5.600 36,000 201,480 5.5967 5.580 5.580 5.700 5.580 5.600 36,000 5.5967 0.00%
2021-01-05 0 5.580 5.580 - 5.560 5.560 7,000 38,920 5.5600 5.580 5.580 - 5.560 5.560 7,000 5.5600 0.18%
2021-01-04 0 5.570 5.570 - 5.480 5.640 101,000 561,490 5.5593 5.570 5.570 - 5.480 5.640 101,000 5.5593 -1.07%
2020-12-31 0 5.630 5.600 5.650 5.500 5.680 58,000 324,370 5.5926 5.630 5.600 5.650 5.500 5.680 58,000 5.5926 2.36%
2020-12-30 0 5.500 5.490 5.510 5.490 5.500 2,000 10,990 5.4950 5.500 5.490 5.510 5.490 5.500 2,000 5.4950 0.18%
2020-12-29 0 5.490 5.450 5.510 5.470 5.510 64,000 351,230 5.4880 5.490 5.450 5.510 5.470 5.510 64,000 5.4880 0.00%
2020-12-28 0 5.490 5.490 5.520 5.490 5.500 24,000 131,850 5.4938 5.490 5.490 5.520 5.490 5.500 24,000 5.4938 -0.18%
2020-12-24 0 5.500 5.490 - 5.490 5.510 22,000 120,930 5.4968 5.500 5.490 - 5.490 5.510 22,000 5.4968 0.00%
2020-12-23 0 5.500 5.490 5.510 5.490 5.500 22,000 120,900 5.4955 5.500 5.490 5.510 5.490 5.500 22,000 5.4955 0.18%
2020-12-22 0 5.490 5.470 5.560 5.490 5.500 17,000 93,350 5.4912 5.490 5.470 5.560 5.490 5.500 17,000 5.4912 -0.18%
2020-12-21 0 5.500 5.480 5.600 5.490 5.510 33,000 181,380 5.4964 5.500 5.480 5.600 5.490 5.510 33,000 5.4964 0.36%
2020-12-18 0 5.480 5.480 - - - 0 0 - 5.480 5.480 - - - 0 - 0.18%
2020-12-17 0 5.470 5.470 - 5.450 5.450 300,000 1,635,000 5.4500 5.470 5.470 - 5.450 5.450 300,000 5.4500 0.18%
2020-12-16 0 5.460 5.450 5.990 5.460 5.650 51,000 284,960 5.5875 5.460 5.450 5.990 5.460 5.650 51,000 5.5875 -7.30%
2020-12-15 0 5.890 5.450 5.890 5.990 5.990 1,000 5,990 5.9900 5.890 5.450 5.890 5.990 5.990 1,000 5.9900 -1.67%
2020-12-14 0 5.990 5.470 5.990 5.450 5.990 151,000 823,490 5.4536 5.990 5.470 5.990 5.450 5.990 151,000 5.4536 9.51%
2020-12-11 0 5.470 5.470 - 5.450 5.500 589,000 3,229,060 5.4823 5.470 5.470 - 5.450 5.500 589,000 5.4823 -0.36%
2020-12-10 0 5.490 5.470 6.050 5.480 6.000 389,000 2,138,920 5.4985 5.490 5.470 6.050 5.480 6.000 389,000 5.4985 -0.18%
2020-12-09 0 5.500 5.500 5.600 5.420 5.500 628,000 3,438,910 5.4760 5.500 5.500 5.600 5.420 5.500 628,000 5.4760 0.36%
2020-12-08 0 5.480 5.480 6.000 5.450 5.480 415,000 2,262,750 5.4524 5.480 5.480 6.000 5.450 5.480 415,000 5.4524 -0.36%
2020-12-07 0 5.500 5.500 6.000 5.470 5.500 523,000 2,862,930 5.4741 5.500 5.500 6.000 5.470 5.500 523,000 5.4741 0.55%
2020-12-04 0 5.470 5.450 5.560 5.470 5.560 296,000 1,626,200 5.4939 5.470 5.450 5.560 5.470 5.560 296,000 5.4939 0.00%
2020-12-03 0 5.470 5.470 5.520 5.450 5.500 168,000 923,180 5.4951 5.470 5.470 5.520 5.450 5.500 168,000 5.4951 0.37%
2020-12-02 0 5.450 5.430 5.840 5.430 5.500 132,000 722,760 5.4755 5.450 5.430 5.840 5.430 5.500 132,000 5.4755 0.37%
2020-12-01 0 5.430 5.430 5.500 5.430 5.440 15,000 81,480 5.4320 5.430 5.430 5.500 5.430 5.440 15,000 5.4320 0.00%
2020-11-30 0 5.430 5.430 5.500 5.410 5.440 15,000 81,330 5.4220 5.430 5.430 5.500 5.410 5.440 15,000 5.4220 0.00%
2020-11-27 0 5.430 5.430 5.500 - - 0 0 - 5.430 5.430 5.500 - - 0 - 0.00%
2020-11-26 0 5.430 - 5.500 5.430 5.450 13,000 70,710 5.4392 5.430 - 5.500 5.430 5.450 13,000 5.4392 0.37%
2020-11-25 0 5.410 5.410 5.500 5.410 5.430 9,000 48,810 5.4233 5.410 5.410 5.500 5.410 5.430 9,000 5.4233 -1.64%
2020-11-24 0 5.500 5.410 5.520 5.430 5.500 25,000 137,070 5.4828 5.500 5.410 5.520 5.430 5.500 25,000 5.4828 0.00%
2020-11-23 0 5.500 5.450 - 5.500 5.500 4,000 22,000 5.5000 5.500 5.450 - 5.500 5.500 4,000 5.5000 1.48%
2020-11-20 0 5.420 5.420 - 5.400 5.430 6,000 32,470 5.4117 5.420 5.420 - 5.400 5.430 6,000 5.4117 -0.18%
2020-11-19 0 5.430 5.420 5.550 5.420 5.420 3,000 16,260 5.4200 5.430 5.420 5.550 5.420 5.420 3,000 5.4200 -2.51%
2020-11-18 0 5.570 5.420 5.570 - - 0 0 - 5.570 5.420 5.570 - - 0 - -0.36%
2020-11-17 0 5.590 5.430 6.410 - - 0 0 - 5.590 5.430 6.410 - - 0 - 0.00%
2020-11-16 0 5.590 5.430 6.410 - - 0 0 - 5.590 5.430 6.410 - - 0 - 0.00%
2020-11-13 0 5.590 5.430 5.590 - - 0 0 - 5.590 5.430 5.590 - - 0 - -0.18%
2020-11-12 0 5.600 5.510 5.600 5.460 5.600 3,000 16,550 5.5167 5.600 5.510 5.600 5.460 5.600 3,000 5.5167 1.63%
2020-11-11 0 5.510 5.500 5.600 5.500 5.520 40,000 220,290 5.5073 5.510 5.500 5.600 5.500 5.520 40,000 5.5073 0.00%
2020-11-10 0 5.510 5.500 5.600 5.430 5.450 8,000 43,500 5.4375 5.510 5.500 5.600 5.430 5.450 8,000 5.4375 -1.61%
2020-11-09 0 5.600 5.420 5.620 - - 0 0 - 5.600 5.420 5.620 - - 0 - 0.00%
2020-11-06 0 5.600 5.500 5.700 - - 0 0 - 5.600 5.500 5.700 - - 0 - 0.00%
2020-11-05 0 5.600 5.520 5.700 5.480 5.700 734,000 4,049,230 5.5167 5.600 5.520 5.700 5.480 5.700 734,000 5.5167 0.18%
2020-11-04 0 5.590 5.500 5.700 5.480 5.520 804,000 4,422,260 5.5003 5.590 5.500 5.700 5.480 5.520 804,000 5.5003 1.64%
2020-11-03 0 5.500 5.460 5.600 5.490 5.520 612,000 3,366,200 5.5003 5.500 5.460 5.600 5.490 5.520 612,000 5.5003 0.00%
2020-11-02 0 5.500 5.470 5.700 - - 0 0 - 5.500 5.470 5.700 - - 0 - 0.00%
2020-10-30 0 5.500 5.460 5.600 5.430 5.500 54,000 296,560 5.4919 5.500 5.460 5.600 5.430 5.500 54,000 5.4919 0.00%
2020-10-29 0 5.500 5.410 5.530 5.430 5.430 3,000 16,290 5.4300 5.500 5.410 5.530 5.430 5.430 3,000 5.4300 0.00%
2020-10-28 0 5.500 5.490 5.600 5.500 5.540 69,000 379,880 5.5055 5.500 5.490 5.600 5.500 5.540 69,000 5.5055 0.00%
2020-10-27 0 5.500 5.500 5.550 5.500 5.560 17,000 93,870 5.5218 5.500 5.500 5.550 5.500 5.560 17,000 5.5218 -0.18%
2020-10-23 0 5.510 5.450 - 5.490 5.520 51,000 280,780 5.5055 5.510 5.450 - 5.490 5.520 51,000 5.5055 0.00%
2020-10-22 0 5.510 5.510 5.580 5.480 5.520 564,000 3,102,520 5.5009 5.510 5.510 5.580 5.480 5.520 564,000 5.5009 -0.36%
2020-10-21 0 5.530 5.500 5.600 5.500 5.650 544,000 3,007,060 5.5277 5.530 5.500 5.600 5.500 5.650 544,000 5.5277 0.55%
2020-10-20 0 5.500 5.470 5.600 5.480 5.530 769,000 4,229,810 5.5004 5.500 5.470 5.600 5.480 5.530 769,000 5.5004 0.00%
2020-10-19 0 5.500 5.470 5.710 5.480 5.500 134,000 735,100 5.4858 5.500 5.470 5.710 5.480 5.500 134,000 5.4858 0.00%
2020-10-16 0 5.500 5.500 5.850 5.400 5.510 160,000 872,840 5.4553 5.500 5.500 5.850 5.400 5.510 160,000 5.4553 0.00%
2020-10-15 0 5.500 5.420 5.500 5.430 5.500 161,000 878,310 5.4553 5.500 5.420 5.500 5.430 5.500 161,000 5.4553 0.00%
2020-10-14 0 5.500 5.380 6.000 5.450 5.500 113,000 616,450 5.4553 5.500 5.380 6.000 5.450 5.500 113,000 5.4553 0.18%
2020-10-12 0 5.490 5.370 5.500 5.320 5.500 6,000 32,270 5.3783 5.490 5.370 5.500 5.320 5.500 6,000 5.3783 1.67%
2020-10-09 0 5.400 5.400 5.900 5.350 5.400 300,000 1,617,000 5.3900 5.400 5.400 5.900 5.350 5.400 300,000 5.3900 0.19%
2020-10-08 0 5.390 5.390 5.900 5.300 5.360 101,000 535,680 5.3038 5.390 5.390 5.900 5.300 5.360 101,000 5.3038 -1.82%
2020-10-07 0 5.490 5.460 5.490 5.360 5.560 519,000 2,786,710 5.3694 5.490 5.460 5.490 5.360 5.560 519,000 5.3694 0.73%
2020-10-06 0 5.450 5.390 5.500 5.300 5.500 493,000 2,639,370 5.3537 5.450 5.390 5.500 5.300 5.500 493,000 5.3537 4.81%
2020-10-05 0 5.200 5.200 5.260 5.100 5.300 261,000 1,353,250 5.1849 5.200 5.200 5.260 5.100 5.300 261,000 5.1849 4.00%
2020-09-30 0 5.000 4.950 5.200 5.000 5.400 17,000 87,420 5.1424 5.000 4.950 5.200 5.000 5.400 17,000 5.1424 6.84%
2020-09-29 0 4.680 4.650 5.000 4.680 4.680 100,000 468,000 4.6800 4.680 4.650 5.000 4.680 4.680 100,000 4.6800 -2.50%
2020-09-28 0 4.800 - 5.300 4.800 4.800 100,000 480,000 4.8000 4.800 - 5.300 4.800 4.800 100,000 4.8000 -4.00%
2020-09-25 0 5.000 4.770 5.300 5.000 5.000 615,000 3,075,000 5.0000 5.000 4.770 5.300 5.000 5.000 615,000 5.0000 1.01%
2020-09-24 0 4.950 4.800 5.300 - - 0 0 - 4.950 4.800 5.300 - - 0 - 0.00%
2020-09-23 0 4.950 4.770 5.490 - - 0 0 - 4.950 4.770 5.490 - - 0 - 0.00%
2020-09-22 0 4.950 4.950 5.490 - - 0 0 - 4.950 4.950 5.490 - - 0 - 0.00%
2020-09-21 0 4.950 4.950 5.000 4.950 4.950 3,000 14,850 4.9500 4.950 4.950 5.000 4.950 4.950 3,000 4.9500 -3.88%
2020-09-18 0 5.150 4.990 5.300 4.990 5.300 162,000 811,300 5.0080 5.150 4.990 5.300 4.990 5.300 162,000 5.0080 9.57%
2020-09-17 0 4.700 4.700 4.990 4.500 4.760 290,000 1,338,000 4.6138 4.700 4.700 4.990 4.500 4.760 290,000 4.6138 -0.21%
2020-09-16 0 4.710 4.700 4.990 4.700 4.710 10,000 47,050 4.7050 4.710 4.700 4.990 4.700 4.710 10,000 4.7050 -2.08%
2020-09-15 0 4.810 4.700 4.990 - - 0 0 - 4.810 4.700 4.990 - - 0 - 0.00%
2020-09-14 0 4.810 4.810 5.500 4.810 4.900 102,000 491,250 4.8162 4.810 4.810 5.500 4.810 4.900 102,000 4.8162 2.34%
2020-09-11 0 4.700 4.600 5.150 4.700 4.700 50,000 235,000 4.7000 4.700 4.600 5.150 4.700 4.700 50,000 4.7000 -1.05%
2020-09-10 0 4.750 4.750 5.150 4.550 4.800 652,000 3,067,990 4.7055 4.750 4.750 5.150 4.550 4.800 652,000 4.7055 -3.06%
2020-09-09 0 4.900 4.820 5.150 4.900 5.050 1,010,000 5,003,500 4.9540 4.900 4.820 5.150 4.900 5.050 1,010,000 4.9540 -4.67%
2020-09-08 0 5.140 5.140 5.200 5.140 5.150 18,000 92,540 5.1411 5.140 5.140 5.200 5.140 5.150 18,000 5.1411 2.80%
2020-09-07 0 5.000 5.000 5.200 4.850 4.960 149,000 735,980 4.9395 5.000 5.000 5.200 4.850 4.960 149,000 4.9395 0.00%
2020-09-04 0 5.000 4.920 5.200 5.000 5.010 103,000 515,010 5.0001 5.000 4.920 5.200 5.000 5.010 103,000 5.0001 -2.34%
2020-09-03 0 5.120 5.010 5.200 5.110 5.120 189,000 967,640 5.1198 5.120 5.010 5.200 5.110 5.120 189,000 5.1198 0.79%
2020-09-02 0 5.080 5.080 5.250 4.650 5.110 137,000 685,440 5.0032 5.080 5.080 5.250 4.650 5.110 137,000 5.0032 9.25%
2020-09-01 0 4.650 4.650 4.700 4.650 4.850 102,000 482,450 4.7299 4.650 4.650 4.700 4.650 4.850 102,000 4.7299 -4.12%
2020-08-31 0 4.850 4.810 4.900 4.850 4.950 52,000 254,940 4.9027 4.850 4.810 4.900 4.850 4.950 52,000 4.9027 -3.00%
2020-08-28 0 5.000 4.950 5.010 5.000 5.140 197,000 999,720 5.0747 5.000 4.950 5.010 5.000 5.140 197,000 5.0747 -4.03%
2020-08-27 0 5.210 5.130 5.200 - - 0 0 - 5.210 5.130 5.200 - - 0 - 0.00%
2020-08-26 0 5.210 5.100 5.280 5.200 5.210 51,000 265,310 5.2022 5.210 5.100 5.280 5.200 5.210 51,000 5.2022 0.19%
2020-08-25 0 5.200 5.200 5.240 5.200 5.220 115,000 598,100 5.2009 5.200 5.200 5.240 5.200 5.220 115,000 5.2009 -1.33%
2020-08-24 0 5.270 5.210 5.280 4.500 5.370 49,000 250,930 5.1210 5.270 5.210 5.280 4.500 5.370 49,000 5.1210 18.43%
2020-08-21 0 4.450 4.450 4.500 4.040 4.490 42,000 180,650 4.3012 4.450 4.450 4.500 4.040 4.490 42,000 4.3012 10.97%
2020-08-20 0 4.010 4.010 4.130 4.010 4.030 8,000 32,070 4.0088 4.010 4.010 4.130 4.010 4.030 8,000 4.0088 -1.23%
2020-08-19 0 4.060 4.060 4.170 - - 0 0 - 4.060 4.060 4.170 - - 0 - 0.50%
2020-08-18 0 4.040 4.030 4.180 4.030 4.160 19,000 77,040 4.0547 4.040 4.030 4.180 4.030 4.160 19,000 4.0547 0.50%
2020-08-17 0 4.020 3.970 4.150 4.000 4.020 31,000 124,400 4.0129 4.020 3.970 4.150 4.000 4.020 31,000 4.0129 0.50%
2020-08-14 0 4.000 4.000 4.020 3.820 4.000 54,000 213,020 3.9448 4.000 4.000 4.020 3.820 4.000 54,000 3.9448 8.70%
2020-08-13 0 3.680 3.660 3.740 3.350 3.680 590,000 2,003,540 3.3958 3.680 3.660 3.740 3.350 3.680 590,000 3.3958 9.85%
2020-08-12 0 3.350 3.350 3.740 3.140 3.360 272,000 905,600 3.3294 3.350 3.350 3.740 3.140 3.360 272,000 3.3294 6.69%
2020-08-11 0 3.140 3.000 3.740 3.100 3.140 68,000 211,940 3.1168 3.140 3.000 3.740 3.100 3.140 68,000 3.1168 1.29%
2020-08-10 0 3.100 3.000 3.740 3.000 3.220 63,000 200,360 3.1803 3.100 3.000 3.740 3.000 3.220 63,000 3.1803 -4.32%
2020-08-07 0 3.240 3.240 3.740 3.000 3.270 134,000 430,440 3.2122 3.240 3.240 3.740 3.000 3.270 134,000 3.2122 1.25%
2020-08-06 0 3.200 3.100 3.200 1.190 3.200 141,000 352,870 2.5026 3.200 3.100 3.200 1.190 3.200 141,000 2.5026 6.31%
2020-08-05 0 3.010 3.010 3.240 2.910 3.120 236,000 722,110 3.0598 3.010 3.010 3.240 2.910 3.120 236,000 3.0598 3.79%
2020-08-04 0 2.900 2.900 3.040 2.620 2.900 300,000 842,620 2.8087 2.900 2.900 3.040 2.620 2.900 300,000 2.8087 11.11%
2020-08-03 0 2.610 2.600 - 2.340 2.360 43,000 101,170 2.3528 2.610 2.600 - 2.340 2.360 43,000 2.3528 10.13%
2020-07-31 0 2.370 2.370 - 2.260 2.340 169,000 384,550 2.2754 2.370 2.370 - 2.260 2.340 169,000 2.2754 3.49%
2020-07-30 0 2.290 2.290 - 2.210 2.370 120,000 270,930 2.2578 2.290 2.290 - 2.210 2.370 120,000 2.2578 4.09%
2020-07-29 0 2.200 2.190 - 2.080 2.200 173,000 377,830 2.1840 2.200 2.190 - 2.080 2.200 173,000 2.1840 2.80%
2020-07-28 0 2.140 2.100 - 2.050 2.130 108,000 226,870 2.1006 2.140 2.100 - 2.050 2.130 108,000 2.1006 3.88%
2020-07-27 0 2.060 2.040 - 1.970 2.150 116,000 235,890 2.0335 2.060 2.040 - 1.970 2.150 116,000 2.0335 4.57%
2020-07-24 0 1.970 1.970 2.050 1.920 1.970 80,000 155,970 1.9496 1.970 1.970 2.050 1.920 1.970 80,000 1.9496 4.23%
2020-07-23 0 1.890 1.850 - 1.810 1.890 48,000 89,320 1.8608 1.890 1.850 - 1.810 1.890 48,000 1.8608 2.16%
2020-07-22 0 1.850 1.800 2.020 1.850 1.860 30,000 55,700 1.8567 1.850 1.800 2.020 1.850 1.860 30,000 1.8567 0.00%
2020-07-21 0 1.850 1.840 - 1.820 1.900 47,000 87,460 1.8609 1.850 1.840 - 1.820 1.900 47,000 1.8609 -1.60%
2020-07-20 0 1.880 1.880 - 1.880 1.880 1,000 1,880 1.8800 1.880 1.880 - 1.880 1.880 1,000 1.8800 -1.05%
2020-07-17 0 1.900 1.880 - - - 0 0 - 1.900 1.880 - - - 0 - 0.00%
2020-07-16 0 1.900 1.880 - 1.900 1.900 8,000 15,200 1.9000 1.900 1.880 - 1.900 1.900 8,000 1.9000 -6.40%
2020-07-15 0 2.030 1.880 - - - 0 0 - 2.030 1.880 - - - 0 - 0.00%
2020-07-14 0 2.030 1.880 - - - 0 0 - 2.030 1.880 - - - 0 - 0.00%
2020-07-13 0 2.030 1.880 2.030 1.880 2.060 23,000 44,880 1.9513 2.030 1.880 2.030 1.880 2.060 23,000 1.9513 9.73%
2020-07-10 0 1.850 1.850 - 1.830 1.850 67,000 123,010 1.8360 1.850 1.850 - 1.830 1.850 67,000 1.8360 -5.13%
2020-07-09 0 1.950 1.950 1.990 1.940 1.940 18,000 34,920 1.9400 1.950 1.950 1.990 1.940 1.940 18,000 1.9400 -7.14%
2020-07-08 0 2.100 1.950 2.100 - - 0 0 - 2.100 1.950 2.100 - - 0 - 0.00%
2020-07-07 0 2.100 1.890 2.400 2.100 2.140 17,000 35,740 2.1024 2.100 1.890 2.400 2.100 2.140 17,000 2.1024 -4.55%
2020-07-06 0 2.200 2.200 2.250 2.200 2.200 4,000 8,800 2.2000 2.200 2.200 2.250 2.200 2.200 4,000 2.2000 -2.22%
2020-07-03 0 2.250 2.250 - 2.250 2.400 25,000 58,500 2.3400 2.250 2.250 - 2.250 2.400 25,000 2.3400 -10.00%
2020-07-02 0 2.500 2.350 - - - 0 0 - 2.500 2.350 - - - 0 - 0.00%
2020-06-30 0 2.500 2.350 2.560 - - 0 0 - 2.500 2.350 2.560 - - 0 - 0.00%
2020-06-29 0 2.500 2.400 - - - 0 0 - 2.500 2.400 - - - 0 - 0.00%
2020-06-26 0 2.500 2.400 2.860 2.500 2.510 5,000 12,510 2.5020 2.500 2.400 2.860 2.500 2.510 5,000 2.5020 -3.85%
2020-06-24 0 2.600 2.590 2.880 - - 0 0 - 2.600 2.590 2.880 - - 0 - 0.00%
2020-06-23 0 2.600 2.470 2.900 - - 0 0 - 2.600 2.470 2.900 - - 0 - 0.00%
2020-06-22 0 2.600 2.560 3.000 2.600 2.620 19,000 49,580 2.6095 2.600 2.560 3.000 2.600 2.620 19,000 2.6095 0.00%
2020-06-19 0 2.600 2.600 3.000 2.600 2.600 1,000 2,600 2.6000 2.600 2.600 3.000 2.600 2.600 1,000 2.6000 0.00%
2020-06-18 0 2.600 - 2.900 2.600 2.620 11,000 28,620 2.6018 2.600 - 2.900 2.600 2.620 11,000 2.6018 -5.45%
2020-06-17 0 2.750 - 3.000 2.750 2.750 2,000 5,500 2.7500 2.750 - 3.000 2.750 2.750 2,000 2.7500 -4.51%
2020-06-16 0 2.880 2.650 3.000 - - 0 0 - 2.880 2.650 3.000 - - 0 - 0.00%
2020-06-15 0 2.880 2.680 3.000 - - 0 0 - 2.880 2.680 3.000 - - 0 - 0.00%
2020-06-12 0 2.880 2.640 2.880 2.870 2.880 8,000 23,030 2.8788 2.880 2.640 2.880 2.870 2.880 8,000 2.8788 7.46%
2020-06-11 0 2.680 2.610 3.180 - - 0 0 - 2.680 2.610 3.180 - - 0 - 0.00%
2020-06-10 0 2.680 2.640 3.500 - - 0 0 - 2.680 2.640 3.500 - - 0 - 0.00%
2020-06-09 0 2.680 2.670 3.180 2.680 2.680 3,000 8,040 2.6800 2.680 2.670 3.180 2.680 2.680 3,000 2.6800 0.00%
2020-06-08 0 2.680 2.640 3.450 2.680 2.700 10,000 26,820 2.6820 2.680 2.640 3.450 2.680 2.700 10,000 2.6820 -1.47%
2020-06-05 0 2.720 2.680 3.180 - - 0 0 - 2.720 2.680 3.180 - - 0 - 0.00%
2020-06-04 0 2.720 2.720 3.180 2.680 2.690 2,000 5,370 2.6850 2.720 2.720 3.180 2.680 2.690 2,000 2.6850 -0.73%
2020-06-03 0 2.740 2.680 3.200 2.740 2.740 5,000 13,700 2.7400 2.740 2.680 3.200 2.740 2.740 5,000 2.7400 0.00%
2020-06-02 0 2.740 2.700 3.000 2.740 2.740 9,000 24,660 2.7400 2.740 2.700 3.000 2.740 2.740 9,000 2.7400 0.00%
2020-06-01 0 2.740 2.650 3.200 2.740 2.740 3,000 8,220 2.7400 2.740 2.650 3.200 2.740 2.740 3,000 2.7400 0.00%
2020-05-29 0 2.740 2.650 3.100 2.600 2.740 16,000 43,270 2.7044 2.740 2.650 3.100 2.600 2.740 16,000 2.7044 1.48%
2020-05-28 0 2.700 2.650 2.780 - - 0 0 - 2.700 2.650 2.780 - - 0 - 0.00%
2020-05-27 0 2.700 2.600 2.940 2.700 2.760 22,000 59,940 2.7245 2.700 2.600 2.940 2.700 2.760 22,000 2.7245 1.12%
2020-05-26 0 2.670 2.670 2.770 2.660 2.820 20,000 54,720 2.7360 2.670 2.670 2.770 2.660 2.820 20,000 2.7360 -5.65%
2020-05-25 0 2.830 - 2.900 2.820 2.830 11,000 31,070 2.8245 2.830 - 2.900 2.820 2.830 11,000 2.8245 -2.41%
2020-05-22 0 2.900 2.800 2.900 2.900 2.900 35,000 101,500 2.9000 2.900 2.800 2.900 2.900 2.900 35,000 2.9000 0.00%
2020-05-21 0 2.900 2.900 3.020 2.900 2.980 55,000 160,710 2.9220 2.900 2.900 3.020 2.900 2.980 55,000 2.9220 -1.36%
2020-05-20 0 2.940 2.940 3.090 2.930 3.010 33,000 98,320 2.9794 2.940 2.940 3.090 2.930 3.010 33,000 2.9794 0.34%
2020-05-19 0 2.930 2.930 3.060 2.930 3.060 81,000 243,220 3.0027 2.930 2.930 3.060 2.930 3.060 81,000 3.0027 -4.56%
2020-05-18 0 3.070 3.070 3.200 3.070 3.150 115,000 356,010 3.0957 3.070 3.070 3.200 3.070 3.150 115,000 3.0957 -1.92%
2020-05-15 0 3.130 3.130 3.300 3.000 3.250 100,000 312,190 3.1219 3.130 3.130 3.300 3.000 3.250 100,000 3.1219 -7.94%
2020-05-14 0 3.400 3.240 3.400 2.940 3.500 271,000 879,140 3.2441 3.400 3.240 3.400 2.940 3.500 271,000 3.2441 15.65%
2020-05-13 0 2.940 2.940 2.990 1.750 2.990 271,000 628,930 2.3208 2.940 2.940 2.990 1.750 2.990 271,000 2.3208 83.75%
2020-05-12 0 1.600 1.600 2.880 1.500 1.500 1,000 1,500 1.5000 1.600 1.600 2.880 1.500 1.500 1,000 1.5000 -17.53%
2020-05-11 0 1.940 - 1.940 - - 0 0 - 1.940 - 1.940 - - 0 - -0.51%
2020-05-08 0 1.950 1.550 2.400 - - 0 0 - 1.950 1.550 2.400 - - 0 - 0.00%
2020-05-07 0 1.950 1.520 1.980 - - 0 0 - 1.950 1.520 1.980 - - 0 - 0.00%
2020-05-06 0 1.950 1.950 2.880 1.950 1.950 23,000 44,850 1.9500 1.950 1.950 2.880 1.950 1.950 23,000 1.9500 0.00%
2020-05-05 0 1.950 1.500 2.000 - - 0 0 - 1.950 1.500 2.000 - - 0 - 0.00%
2020-05-04 0 1.950 1.500 2.500 - - 0 0 - 1.950 1.500 2.500 - - 0 - 0.00%
2020-04-29 0 1.950 1.950 2.880 1.950 1.950 14,000 27,300 1.9500 1.950 1.950 2.880 1.950 1.950 14,000 1.9500 0.00%
2020-04-28 0 1.950 1.530 2.000 - - 0 0 - 1.950 1.530 2.000 - - 0 - -2.50%
2020-04-27 0 2.000 1.550 2.000 - - 0 0 - 2.000 1.550 2.000 - - 0 - 0.00%
2020-04-24 0 2.000 1.440 2.880 - - 0 0 - 2.000 1.440 2.880 - - 0 - 0.00%
2020-04-23 0 2.000 1.450 2.880 - - 0 0 - 2.000 1.450 2.880 - - 0 - 0.00%
2020-04-22 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - -0.99%
2020-04-21 0 2.020 1.410 2.090 2.090 2.160 2,000 4,250 2.1250 2.020 1.410 2.090 2.090 2.160 2,000 2.1250 1.00%
2020-04-20 0 2.000 - 2.880 2.000 2.010 20,000 40,100 2.0050 2.000 - 2.880 2.000 2.010 20,000 2.0050 0.00%
2020-04-17 0 2.000 2.000 2.880 2.000 2.010 5,000 10,010 2.0020 2.000 2.000 2.880 2.000 2.010 5,000 2.0020 11.11%
2020-04-16 0 1.800 1.450 3.000 - - 0 0 - 1.800 1.450 3.000 - - 0 - 0.00%
2020-04-15 0 1.800 1.800 3.490 1.260 1.800 23,000 39,180 1.7035 1.800 1.800 3.490 1.260 1.800 23,000 1.7035 23.29%
2020-04-14 0 1.460 1.460 4.000 - - 0 0 - 1.460 1.460 4.000 - - 0 - 9.77%
2020-04-09 0 1.330 1.320 4.000 - - 0 0 - 1.330 1.320 4.000 - - 0 - 0.00%
2020-04-08 0 1.330 1.330 1.600 1.330 1.410 4,000 5,400 1.3500 1.330 1.330 1.600 1.330 1.410 4,000 1.3500 -1.48%
2020-04-07 0 1.350 1.350 1.800 1.350 1.350 9,000 12,150 1.3500 1.350 1.350 1.800 1.350 1.350 9,000 1.3500 3.05%
2020-04-06 0 1.310 1.310 1.700 1.310 1.310 2,000 2,620 1.3100 1.310 1.310 1.700 1.310 1.310 2,000 1.3100 3.97%
2020-04-03 0 1.260 1.260 1.560 1.260 1.310 23,000 29,980 1.3035 1.260 1.260 1.560 1.260 1.310 23,000 1.3035 -3.82%
2020-04-02 0 1.310 1.310 1.630 1.080 1.400 135,000 170,600 1.2637 1.310 1.310 1.630 1.080 1.400 135,000 1.2637 4.80%
2020-04-01 0 1.250 1.250 1.750 - - 0 0 - 1.250 1.250 1.750 - - 0 - 0.00%
2020-03-31 0 1.250 1.250 1.870 1.250 1.320 3,000 3,830 1.2767 1.250 1.250 1.870 1.250 1.320 3,000 1.2767 -0.79%
2020-03-30 0 1.260 1.260 1.350 1.050 1.400 28,000 37,680 1.3457 1.260 1.260 1.350 1.050 1.400 28,000 1.3457 0.80%
2020-03-27 0 1.250 1.250 2.200 1.200 1.220 10,000 12,180 1.2180 1.250 1.250 2.200 1.200 1.220 10,000 1.2180 -4.58%
2020-03-26 0 1.310 1.310 2.250 1.200 1.200 250,000 300,000 1.2000 1.310 1.310 2.250 1.200 1.200 250,000 1.2000 -2.96%
2020-03-25 0 1.350 1.200 2.750 1.350 1.430 50,000 69,900 1.3980 1.350 1.200 2.750 1.350 1.430 50,000 1.3980 -10.60%
2020-03-24 0 1.510 1.410 2.750 - - 0 0 - 1.510 1.410 2.750 - - 0 - 0.00%
2020-03-23 0 1.510 1.400 2.500 - - 0 0 - 1.510 1.400 2.500 - - 0 - 0.00%
2020-03-20 0 1.510 1.510 2.750 - - 0 0 - 1.510 1.510 2.750 - - 0 - 0.00%
2020-03-19 0 1.510 1.500 2.750 - - 0 0 - 1.510 1.500 2.750 - - 0 - 0.00%
2020-03-18 0 1.510 1.510 2.750 - - 0 0 - 1.510 1.510 2.750 - - 0 - 4.14%
2020-03-17 0 1.450 - 2.500 1.450 1.450 30,000 43,500 1.4500 1.450 - 2.500 1.450 1.450 30,000 1.4500 -9.37%
2020-03-16 0 1.600 1.600 2.500 - - 7,000 11,200 1.6000 1.600 1.600 2.500 - - 7,000 1.6000 0.00%
2020-03-13 0 1.600 1.550 2.500 - - 0 0 - 1.600 1.550 2.500 - - 0 - 0.00%
2020-03-12 0 1.600 1.600 2.500 1.600 1.600 4,000 6,400 1.6000 1.600 1.600 2.500 1.600 1.600 4,000 1.6000 0.00%
2020-03-11 0 1.600 1.600 2.500 - - 0 0 - 1.600 1.600 2.500 - - 0 - 0.00%
2020-03-10 0 1.600 1.600 2.750 1.600 1.600 20,000 32,000 1.6000 1.600 1.600 2.750 1.600 1.600 20,000 1.6000 -8.57%
2020-03-09 0 1.750 1.750 2.500 - - 0 0 - 1.750 1.750 2.500 - - 0 - 0.00%
2020-03-06 0 1.750 1.600 2.460 - - 0 0 - 1.750 1.600 2.460 - - 0 - 0.00%
2020-03-05 0 1.750 1.600 2.460 - - 0 0 - 1.750 1.600 2.460 - - 0 - 0.00%
2020-03-04 0 1.750 1.600 2.490 - - 0 0 - 1.750 1.600 2.490 - - 0 - 0.00%
2020-03-03 0 1.750 1.600 2.500 1.550 1.750 21,000 34,750 1.6548 1.750 1.600 2.500 1.550 1.750 21,000 1.6548 -7.89%
2020-03-02 0 1.900 1.550 1.900 - - 0 0 - 1.900 1.550 1.900 - - 0 - -3.06%
2020-02-28 0 1.960 1.960 2.700 1.950 1.950 10,000 19,500 1.9500 1.960 1.960 2.700 1.950 1.950 10,000 1.9500 -7.11%
2020-02-27 0 2.110 1.700 2.750 - - 0 0 - 2.110 1.700 2.750 - - 0 - 0.00%
2020-02-26 0 2.110 1.700 2.600 - - 0 0 - 2.110 1.700 2.600 - - 0 - 0.00%
2020-02-25 0 2.110 1.700 2.720 - - 0 0 - 2.110 1.700 2.720 - - 0 - 0.00%
2020-02-24 0 2.110 1.700 2.490 - - 0 0 - 2.110 1.700 2.490 - - 0 - 0.00%
2020-02-21 0 2.110 2.110 2.740 - - 0 0 - 2.110 2.110 2.740 - - 0 - 0.00%
2020-02-20 0 2.110 1.800 2.710 - - 0 0 - 2.110 1.800 2.710 - - 0 - 0.00%
2020-02-19 0 2.110 2.110 2.680 2.110 2.110 1,000 2,110 2.1100 2.110 2.110 2.680 2.110 2.110 1,000 2.1100 1.44%
2020-02-18 0 2.080 2.030 2.680 - - 0 0 - 2.080 2.030 2.680 - - 0 - 0.00%
2020-02-17 0 2.080 2.080 2.500 2.010 2.100 43,000 88,490 2.0579 2.080 2.080 2.500 2.010 2.100 43,000 2.0579 -16.80%
2020-02-14 0 2.500 2.210 2.580 2.500 2.900 36,000 94,500 2.6250 2.500 2.210 2.580 2.500 2.900 36,000 2.6250 -37.50%
2020-02-13 0 4.000 3.020 3.800 1.900 4.000 89,000 217,070 2.4390 4.000 3.020 3.800 1.900 4.000 89,000 2.4390 95.12%
2020-02-12 0 2.050 2.050 2.150 1.650 2.150 37,000 69,230 1.8711 2.050 2.050 2.150 1.650 2.150 37,000 1.8711 46.43%
2020-02-11 0 1.400 1.400 4.000 - - 0 0 - 1.400 1.400 4.000 - - 0 - 0.00%
2020-02-10 0 1.400 1.400 4.000 - - 0 0 - 1.400 1.400 4.000 - - 0 - 7.69%
2020-02-07 0 1.300 1.040 4.000 - - 0 0 - 1.300 1.040 4.000 - - 0 - 0.00%
2020-02-06 0 1.300 1.030 - - - 0 0 - 1.300 1.030 - - - 0 - 0.00%
2020-02-05 0 1.300 1.300 - - - 0 0 - 1.300 1.300 - - - 0 - 0.00%
2020-02-04 0 1.300 1.300 - 1.300 1.300 1,000 1,300 1.3000 1.300 1.300 - 1.300 1.300 1,000 1.3000 8.33%
2020-02-03 0 1.200 1.040 - - - 0 0 - 1.200 1.040 - - - 0 - 0.00%
2020-01-31 0 1.200 1.050 - 1.200 1.200 20,000 24,000 1.2000 1.200 1.050 - 1.200 1.200 20,000 1.2000 -7.69%
2020-01-30 0 1.300 1.040 - - - 0 0 - 1.300 1.040 - - - 0 - 0.00%
2020-01-29 0 1.300 1.080 - - - 0 0 - 1.300 1.080 - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2020-01-17 0 1.300 1.300 2.000 - - 0 0 - 1.300 1.300 2.000 - - 0 - 0.00%
2020-01-16 0 1.300 1.300 2.000 - - 0 0 - 1.300 1.300 2.000 - - 0 - 0.00%
2020-01-15 0 1.300 1.300 1.600 1.250 1.300 187,000 240,880 1.2881 1.300 1.300 1.600 1.250 1.300 187,000 1.2881 0.00%
2020-01-14 0 1.300 1.300 2.000 1.300 1.300 10,000 13,000 1.3000 1.300 1.300 2.000 1.300 1.300 10,000 1.3000 0.00%
2020-01-13 0 1.300 1.300 2.000 - - 0 0 - 1.300 1.300 2.000 - - 0 - 0.00%
2020-01-10 0 1.300 1.300 2.000 - - 0 0 - 1.300 1.300 2.000 - - 0 - 0.00%
2020-01-09 0 1.300 1.300 2.000 - - 0 0 - 1.300 1.300 2.000 - - 0 - 0.00%
2020-01-08 0 1.300 1.200 2.000 - - 0 0 - 1.300 1.200 2.000 - - 0 - 0.00%
2020-01-07 0 1.300 1.300 2.000 1.300 1.300 20,000 26,000 1.3000 1.300 1.300 2.000 1.300 1.300 20,000 1.3000 0.00%
2020-01-06 0 1.300 1.300 4.250 - - 0 0 - 1.300 1.300 4.250 - - 0 - 0.00%
2020-01-03 0 1.300 1.300 - - - 0 0 - 1.300 1.300 - - - 0 - 4.00%
2020-01-02 0 1.250 1.250 - - - 0 0 - 1.250 1.250 - - - 0 - 0.00%
2019-12-31 0 1.250 1.140 1.800 - - 0 0 - 1.250 1.140 1.800 - - 0 - 0.00%
2019-12-30 0 1.250 1.240 1.800 1.250 1.300 110,000 139,300 1.2664 1.250 1.240 1.800 1.250 1.300 110,000 1.2664 -4.58%
2019-12-27 0 1.310 1.310 1.800 - - 0 0 - 1.310 1.310 1.800 - - 0 - 0.77%
2019-12-24 0 1.300 1.300 1.490 - - 0 0 - 1.300 1.300 1.490 - - 0 - 1.56%
2019-12-23 0 1.280 1.280 1.800 1.250 1.270 18,000 22,700 1.2611 1.280 1.280 1.800 1.250 1.270 18,000 1.2611 -4.48%
2019-12-20 0 1.340 1.340 1.800 - - 0 0 - 1.340 1.340 1.800 - - 0 - 0.00%
2019-12-19 0 1.340 1.340 1.800 - - 0 0 - 1.340 1.340 1.800 - - 0 - 0.75%
2019-12-18 0 1.330 1.330 1.800 - - 0 0 - 1.330 1.330 1.800 - - 0 - 0.00%
2019-12-17 0 1.330 1.330 1.800 1.300 1.340 24,000 31,710 1.3213 1.330 1.330 1.800 1.300 1.340 24,000 1.3213 -1.48%
2019-12-16 0 1.350 1.350 1.800 1.340 1.380 5,000 6,860 1.3720 1.350 1.350 1.800 1.340 1.380 5,000 1.3720 0.00%
2019-12-13 0 1.350 1.350 1.800 1.330 1.370 19,000 25,740 1.3547 1.350 1.350 1.800 1.330 1.370 19,000 1.3547 -0.74%
2019-12-12 0 1.360 1.360 1.800 1.300 1.380 755,000 1,033,400 1.3687 1.360 1.360 1.800 1.300 1.380 755,000 1.3687 -2.86%
2019-12-11 0 1.400 1.370 1.800 1.350 1.400 203,000 274,760 1.3535 1.400 1.370 1.800 1.350 1.400 203,000 1.3535 0.00%
2019-12-10 0 1.400 1.350 1.800 - - 0 0 - 1.400 1.350 1.800 - - 0 - 0.00%
2019-12-09 0 1.400 1.350 1.590 1.300 1.590 457,000 598,760 1.3102 1.400 1.350 1.590 1.300 1.590 457,000 1.3102 -4.76%
2019-12-06 0 1.470 1.460 1.800 1.350 1.470 149,000 212,500 1.4262 1.470 1.460 1.800 1.350 1.470 149,000 1.4262 5.00%
2019-12-05 0 1.400 1.380 1.800 1.400 1.400 1,003,000 1,404,200 1.4000 1.400 1.380 1.800 1.400 1.400 1,003,000 1.4000 0.00%
2019-12-04 0 1.400 1.400 1.800 - - 0 0 - 1.400 1.400 1.800 - - 0 - 0.00%
2019-12-03 0 1.400 1.400 1.800 1.400 1.400 10,000 14,000 1.4000 1.400 1.400 1.800 1.400 1.400 10,000 1.4000 -4.76%
2019-12-02 0 1.470 1.400 1.800 - - 0 0 - 1.470 1.400 1.800 - - 0 - 0.00%
2019-11-29 0 1.470 1.410 1.790 - - 0 0 - 1.470 1.410 1.790 - - 0 - 0.00%
2019-11-28 0 1.470 1.450 1.790 1.460 1.470 16,000 23,460 1.4663 1.470 1.450 1.790 1.460 1.470 16,000 1.4663 -5.16%
2019-11-27 0 1.550 1.450 1.790 1.550 1.590 530,000 841,500 1.5877 1.550 1.450 1.790 1.550 1.590 530,000 1.5877 -2.52%
2019-11-26 0 1.590 1.450 1.790 1.590 1.590 1,050,000 1,669,500 1.5900 1.590 1.450 1.790 1.590 1.590 1,050,000 1.5900 0.00%
2019-11-25 0 1.590 1.450 1.790 1.580 1.590 830,000 1,311,800 1.5805 1.590 1.450 1.790 1.580 1.590 830,000 1.5805 0.63%
2019-11-22 0 1.580 1.060 1.800 1.570 1.600 1,024,000 1,637,820 1.5994 1.580 1.060 1.800 1.570 1.600 1,024,000 1.5994 -1.25%
2019-11-21 0 1.600 1.600 - 1.600 1.620 10,000 16,040 1.6040 1.600 1.600 - 1.600 1.620 10,000 1.6040 10.34%
2019-11-20 0 1.450 1.440 - 1.400 1.450 72,000 103,700 1.4403 1.450 1.440 - 1.400 1.450 72,000 1.4403 -3.33%
2019-11-19 0 1.500 1.500 - 1.500 1.500 3,000 4,500 1.5000 1.500 1.500 - 1.500 1.500 3,000 1.5000 11.94%
2019-11-18 0 1.340 1.340 - - - 0 0 - 1.340 1.340 - - - 0 - 3.08%
2019-11-15 0 1.300 1.290 - 1.300 1.300 7,000 9,100 1.3000 1.300 1.290 - 1.300 1.300 7,000 1.3000 -7.14%
2019-11-14 0 1.400 1.310 - - - 0 0 - 1.400 1.310 - - - 0 - 0.00%
2019-11-13 0 1.400 1.310 - - - 0 0 - 1.400 1.310 - - - 0 - 0.00%
2019-11-12 0 1.400 1.310 - - - 0 0 - 1.400 1.310 - - - 0 - 0.00%
2019-11-11 0 1.400 1.310 - 1.400 1.400 2,000 2,800 1.4000 1.400 1.310 - 1.400 1.400 2,000 1.4000 -5.41%
2019-11-08 0 1.480 1.410 - - - 0 0 - 1.480 1.410 - - - 0 - 0.00%
2019-11-07 0 1.480 1.410 - - - 0 0 - 1.480 1.410 - - - 0 - 0.00%
2019-11-06 0 1.480 1.360 - - - 0 0 - 1.480 1.360 - - - 0 - 0.00%
2019-11-05 0 1.480 1.360 - - - 0 0 - 1.480 1.360 - - - 0 - 0.00%
2019-11-04 0 1.480 1.360 - - - 0 0 - 1.480 1.360 - - - 0 - 0.00%
2019-11-01 0 1.480 1.480 - 1.480 1.480 145,000 214,600 1.4800 1.480 1.480 - 1.480 1.480 145,000 1.4800 -5.73%
2019-10-31 0 1.570 1.500 1.690 - - 0 0 - 1.570 1.500 1.690 - - 0 - 0.00%
2019-10-30 0 1.570 1.370 - - - 0 0 - 1.570 1.370 - - - 0 - 0.00%
2019-10-29 0 1.570 1.570 - - - 0 0 - 1.570 1.570 - - - 0 - 4.67%
2019-10-28 0 1.500 1.370 - - - 0 0 - 1.500 1.370 - - - 0 - 0.00%
2019-10-25 0 1.500 1.370 - - - 0 0 - 1.500 1.370 - - - 0 - 0.00%
2019-10-24 0 1.500 1.370 - - - 0 0 - 1.500 1.370 - - - 0 - 0.00%
2019-10-23 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2019-10-22 0 1.500 1.370 - 1.490 1.500 41,000 61,490 1.4998 1.500 1.370 - 1.490 1.500 41,000 1.4998 0.00%
2019-10-21 0 1.500 1.390 - - - 0 0 - 1.500 1.390 - - - 0 - 0.00%
2019-10-18 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 3.45%
2019-10-17 0 1.450 1.430 - 1.450 1.500 2,000 2,950 1.4750 1.450 1.430 - 1.450 1.500 2,000 1.4750 -0.68%
2019-10-16 0 1.460 1.460 1.800 1.420 1.420 1,000 1,420 1.4200 1.460 1.460 1.800 1.420 1.420 1,000 1.4200 -7.01%
2019-10-15 0 1.570 1.420 - - - 0 0 - 1.570 1.420 - - - 0 - 0.00%
2019-10-14 0 1.570 1.460 - - - 0 0 - 1.570 1.460 - - - 0 - 0.00%
2019-10-11 0 1.570 1.560 - - - 0 0 - 1.570 1.560 - - - 0 - 0.00%
2019-10-10 0 1.570 1.410 - - - 0 0 - 1.570 1.410 - - - 0 - 0.00%
2019-10-09 0 1.570 - - 1.570 1.570 1,006,000 1,579,420 1.5700 1.570 - - 1.570 1.570 1,006,000 1.5700 1.29%
2019-10-08 0 1.550 1.550 - 1.500 1.550 1,500,000 2,310,000 1.5400 1.550 1.550 - 1.500 1.550 1,500,000 1.5400 0.00%
2019-10-04 0 1.550 1.550 - 1.550 1.550 2,000 3,100 1.5500 1.550 1.550 - 1.550 1.550 2,000 1.5500 -8.82%
2019-10-03 0 1.700 1.700 - 1.650 1.650 5,000 8,250 1.6500 1.700 1.700 - 1.650 1.650 5,000 1.6500 3.03%
2019-10-02 0 1.650 1.600 - - - 0 0 - 1.650 1.600 - - - 0 - 0.00%
2019-09-30 0 1.650 1.600 2.100 1.600 1.650 20,000 32,500 1.6250 1.650 1.600 2.100 1.600 1.650 20,000 1.6250 -2.94%
2019-09-27 0 1.700 1.600 1.800 - - 0 0 - 1.700 1.600 1.800 - - 0 - 0.00%
2019-09-26 0 1.700 1.610 2.100 - - 0 0 - 1.700 1.610 2.100 - - 0 - 0.00%
2019-09-25 0 1.700 1.700 2.100 1.550 1.600 4,000 6,300 1.5750 1.700 1.700 2.100 1.550 1.600 4,000 1.5750 0.00%
2019-09-24 0 1.700 1.700 2.100 1.600 1.600 2,000 3,200 1.6000 1.700 1.700 2.100 1.600 1.600 2,000 1.6000 0.00%
2019-09-23 0 1.700 1.650 2.100 - - 0 0 - 1.700 1.650 2.100 - - 0 - 0.00%
2019-09-20 0 1.700 1.700 2.100 - - 0 0 - 1.700 1.700 2.100 - - 0 - 0.00%
2019-09-19 0 1.700 1.700 2.100 1.650 1.700 3,000 5,000 1.6667 1.700 1.700 2.100 1.650 1.700 3,000 1.6667 0.00%
2019-09-18 0 1.700 1.700 - 1.600 1.710 43,000 73,050 1.6988 1.700 1.700 - 1.600 1.710 43,000 1.6988 3.03%
2019-09-17 0 1.650 1.650 - 1.540 1.540 3,000 4,620 1.5400 1.650 1.650 - 1.540 1.540 3,000 1.5400 2.48%
2019-09-16 0 1.610 1.610 - 1.600 1.600 2,000 3,200 1.6000 1.610 1.610 - 1.600 1.600 2,000 1.6000 -2.42%
2019-09-13 0 1.650 1.650 - 1.600 1.650 3,000 4,850 1.6167 1.650 1.650 - 1.600 1.650 3,000 1.6167 0.00%
2019-09-12 0 1.650 1.650 - - - 0 0 - 1.650 1.650 - - - 0 - 0.00%
2019-09-11 0 1.650 1.650 - - - 0 0 - 1.650 1.650 - - - 0 - 0.00%
2019-09-10 0 1.650 1.650 - - - 0 0 - 1.650 1.650 - - - 0 - 0.00%
2019-09-09 0 1.650 1.650 - - - 0 0 - 1.650 1.650 - - - 0 - 0.00%
2019-09-06 0 1.650 1.650 - 1.600 1.650 352,000 568,360 1.6147 1.650 1.650 - 1.600 1.650 352,000 1.6147 -5.71%
2019-09-05 0 1.750 1.650 - - - 0 0 - 1.750 1.650 - - - 0 - 0.00%
2019-09-04 0 1.750 1.750 - - - 0 0 - 1.750 1.750 - - - 0 - 0.00%
2019-09-03 0 1.750 1.750 - 1.750 1.750 2,000 3,500 1.7500 1.750 1.750 - 1.750 1.750 2,000 1.7500 -2.78%
2019-09-02 0 1.800 1.750 - - - 0 0 - 1.800 1.750 - - - 0 - 0.00%
2019-08-30 0 1.800 1.700 - 1.800 1.800 2,000 3,600 1.8000 1.800 1.700 - 1.800 1.800 2,000 1.8000 -4.26%
2019-08-29 0 1.880 1.780 - - - 112 196 1.7500 1.880 1.780 - - - 112 1.7500 0.00%
2019-08-28 0 1.880 1.810 - - - 0 0 - 1.880 1.810 - - - 0 - 0.00%
2019-08-27 0 1.880 1.800 - - - 0 0 - 1.880 1.800 - - - 0 - 0.00%
2019-08-26 0 1.880 1.700 - - - 0 0 - 1.880 1.700 - - - 0 - 0.00%
2019-08-23 0 1.880 1.780 - - - 0 0 - 1.880 1.780 - - - 0 - 0.00%
2019-08-22 0 1.880 1.800 - - - 0 0 - 1.880 1.800 - - - 0 - 0.00%
2019-08-21 0 1.880 1.800 - - - 0 0 - 1.880 1.800 - - - 0 - 0.00%
2019-08-20 0 1.880 1.720 - - - 0 0 - 1.880 1.720 - - - 0 - 0.00%
2019-08-19 0 1.880 1.800 - - - 0 0 - 1.880 1.800 - - - 0 - 0.00%
2019-08-16 0 1.880 1.660 - - - 0 0 - 1.880 1.660 - - - 0 - 0.00%
2019-08-15 0 1.880 1.620 - - - 0 0 - 1.880 1.620 - - - 0 - 0.00%
2019-08-14 0 1.880 1.800 - - - 0 0 - 1.880 1.800 - - - 0 - 0.00%
2019-08-13 0 1.880 1.760 2.000 - - 0 0 - 1.880 1.760 2.000 - - 0 - 0.00%
2019-08-12 0 1.880 1.880 2.050 1.880 1.880 1,000 1,880 1.8800 1.880 1.880 2.050 1.880 1.880 1,000 1.8800 9.94%
2019-08-09 0 1.710 1.610 - - - 0 0 - 1.710 1.610 - - - 0 - 0.00%
2019-08-08 0 1.710 1.710 - - - 0 0 - 1.710 1.710 - - - 0 - 0.00%
2019-08-07 0 1.710 1.710 - 1.650 1.650 2,000 3,300 1.6500 1.710 1.710 - 1.650 1.650 2,000 1.6500 -5.00%
2019-08-06 0 1.800 1.750 - 1.800 1.800 2,000 3,600 1.8000 1.800 1.750 - 1.800 1.800 2,000 1.8000 -8.16%
2019-08-05 0 1.960 1.960 3.990 1.960 2.050 114,000 230,620 2.0230 1.960 1.960 3.990 1.960 2.050 114,000 2.0230 -2.49%
2019-08-02 0 2.010 1.910 3.950 - - 0 0 - 2.010 1.910 3.950 - - 0 - 0.00%
2019-08-01 0 2.010 2.010 3.990 2.010 2.310 64,000 146,560 2.2900 2.010 2.010 3.990 2.010 2.310 64,000 2.2900 0.00%
2019-07-31 0 2.010 2.010 2.280 - - 0 0 - 2.010 2.010 2.280 - - 0 - 0.50%
2019-07-30 0 2.000 1.990 2.290 2.000 2.000 3,000 6,000 2.0000 2.000 1.990 2.290 2.000 2.000 3,000 2.0000 0.00%
2019-07-29 0 2.000 1.990 2.280 1.970 2.150 56,000 118,140 2.1096 2.000 1.990 2.280 1.970 2.150 56,000 2.1096 1.52%
2019-07-26 0 1.970 1.970 2.160 1.970 1.970 8,000 15,760 1.9700 1.970 1.970 2.160 1.970 1.970 8,000 1.9700 -2.96%
2019-07-25 0 2.030 2.000 2.250 1.980 2.100 7,000 14,140 2.0200 2.030 2.000 2.250 1.980 2.100 7,000 2.0200 -1.93%
2019-07-24 0 2.070 2.000 2.200 1.980 2.070 1,952,000 4,014,460 2.0566 2.070 2.000 2.200 1.980 2.070 1,952,000 2.0566 0.98%
2019-07-23 0 2.050 1.970 2.190 1.960 2.110 10,000 20,510 2.0510 2.050 1.970 2.190 1.960 2.110 10,000 2.0510 -3.30%
2019-07-22 0 2.120 2.120 2.290 2.120 2.220 6,000 12,940 2.1567 2.120 2.120 2.290 2.120 2.220 6,000 2.1567 -7.83%
2019-07-19 0 2.300 2.300 2.440 2.300 2.410 2,550,000 6,001,190 2.3534 2.300 2.300 2.440 2.300 2.410 2,550,000 2.3534 -8.73%
2019-07-18 0 2.520 2.520 - 2.320 2.320 420,000 974,400 2.3200 2.520 2.520 - 2.320 2.320 420,000 2.3200 3.28%
2019-07-17 0 2.440 2.410 2.780 2.200 2.760 1,574,000 3,569,100 2.2675 2.440 2.410 2.780 2.200 2.760 1,574,000 2.2675 1.67%
2019-07-16 0 2.400 2.400 2.700 2.270 2.480 1,274,000 2,990,490 2.3473 2.400 2.400 2.700 2.270 2.480 1,274,000 2.3473 -3.23%
2019-07-15 0 2.480 2.480 - 2.220 2.260 1,342,000 2,979,350 2.2201 2.480 2.480 - 2.220 2.260 1,342,000 2.2201 7.36%
2019-07-12 0 2.310 2.310 3.990 - - 0 0 - 2.310 2.310 3.990 - - 0 - 1.76%
2019-07-11 0 2.270 2.270 3.990 2.200 2.250 1,505,000 3,351,250 2.2267 2.270 2.270 3.990 2.200 2.250 1,505,000 2.2267 0.89%
2019-07-10 0 2.250 2.250 3.990 2.080 2.150 1,001,000 2,152,080 2.1499 2.250 2.250 3.990 2.080 2.150 1,001,000 2.1499 4.65%
2019-07-09 0 2.150 2.070 3.990 - - 0 0 - 2.150 2.070 3.990 - - 0 - 0.00%
2019-07-08 0 2.150 2.110 3.990 2.000 2.150 3,000 6,150 2.0500 2.150 2.110 3.990 2.000 2.150 3,000 2.0500 1.90%
2019-07-05 0 2.110 2.110 3.990 - - 0 0 - 2.110 2.110 3.990 - - 0 - 2.93%
2019-07-04 0 2.050 2.060 3.990 - - 0 0 - 2.050 2.060 3.990 - - 0 - 0.00%
2019-07-03 0 2.050 2.050 3.990 2.030 2.040 3,000 6,110 2.0367 2.050 2.050 3.990 2.030 2.040 3,000 2.0367 0.49%
2019-07-02 0 2.040 2.030 2.380 - - 0 0 - 2.040 2.030 2.380 - - 0 - 0.00%
2019-06-28 0 2.040 2.100 2.280 1.910 2.450 1,254,000 2,416,150 1.9268 2.040 2.100 2.280 1.910 2.450 1,254,000 1.9268 7.37%
2019-06-27 0 1.900 1.900 - 1.890 1.900 11,000 20,880 1.8982 1.900 1.900 - 1.890 1.900 11,000 1.8982 0.00%
2019-06-26 0 1.900 1.900 - 1.900 1.900 1,570,000 2,983,000 1.9000 1.900 1.900 - 1.900 1.900 1,570,000 1.9000 0.53%
2019-06-25 0 1.890 1.870 - 1.870 1.890 2,060,000 3,872,200 1.8797 1.890 1.870 - 1.870 1.890 2,060,000 1.8797 -0.53%
2019-06-24 0 1.900 1.900 - 1.900 1.900 1,040,000 1,976,000 1.9000 1.900 1.900 - 1.900 1.900 1,040,000 1.9000 -1.55%
2019-06-21 0 1.930 1.610 - - - 0 0 - 1.930 1.610 - - - 0 - 0.00%
2019-06-20 0 1.930 1.600 - - - 0 0 - 1.930 1.600 - - - 0 - 0.00%
2019-06-19 0 1.930 1.200 - - - 0 0 - 1.930 1.200 - - - 0 - 0.00%
2019-06-18 0 1.930 1.810 - - - 0 0 - 1.930 1.810 - - - 0 - 0.00%
2019-06-17 0 1.930 1.930 - 1.830 1.830 1,000 1,830 1.8300 1.930 1.930 - 1.830 1.830 1,000 1.8300 0.00%
2019-06-14 0 1.930 1.930 - 1.900 1.900 1,000 1,900 1.9000 1.930 1.930 - 1.900 1.900 1,000 1.9000 0.00%
2019-06-13 0 1.930 1.930 - - - 0 0 - 1.930 1.930 - - - 0 - 0.00%
2019-06-12 0 1.930 1.930 - - - 0 0 - 1.930 1.930 - - - 0 - 1.58%
2019-06-11 0 1.900 1.900 - 1.890 1.900 46,000 87,340 1.8987 1.900 1.900 - 1.890 1.900 46,000 1.8987 1.60%
2019-06-10 0 1.870 1.870 3.890 1.830 1.900 186,000 340,520 1.8308 1.870 1.870 3.890 1.830 1.900 186,000 1.8308 -6.50%
2019-06-06 0 2.000 2.000 3.890 - - 0 0 - 2.000 2.000 3.890 - - 0 - 0.50%
2019-06-05 0 1.990 1.990 3.890 - - 0 0 - 1.990 1.990 3.890 - - 0 - 0.51%
2019-06-04 0 1.980 1.980 3.890 1.900 1.980 3,000 5,850 1.9500 1.980 1.980 3.890 1.900 1.980 3,000 1.9500 -3.41%
2019-06-03 0 2.050 2.000 3.890 2.050 2.050 1,000 2,050 2.0500 2.050 2.000 3.890 2.050 2.050 1,000 2.0500 -7.24%
2019-05-31 0 2.210 2.210 2.550 - - 0 0 - 2.210 2.210 2.550 - - 0 - 19.46%
2019-05-30 0 1.850 1.850 3.950 1.810 1.810 1,000 1,810 1.8100 1.850 1.850 3.950 1.810 1.810 1,000 1.8100 -1.07%
2019-05-29 0 1.870 1.870 3.950 - - 0 0 - 1.870 1.870 3.950 - - 0 - 0.00%
2019-05-28 0 1.870 1.860 3.950 1.870 1.870 2,331,000 4,358,970 1.8700 1.870 1.860 3.950 1.870 1.870 2,331,000 1.8700 0.54%
2019-05-27 0 1.860 1.860 3.950 1.800 1.860 502,000 928,660 1.8499 1.860 1.860 3.950 1.800 1.860 502,000 1.8499 -4.12%
2019-05-24 0 1.940 1.050 3.950 - - 0 0 - 1.940 1.050 3.950 - - 0 - 0.00%
2019-05-23 0 1.940 1.940 3.000 1.940 1.940 408,000 791,520 1.9400 1.940 1.940 3.000 1.940 1.940 408,000 1.9400 0.00%
2019-05-22 0 1.940 1.940 3.930 - - 0 0 - 1.940 1.940 3.930 - - 0 - 0.00%
2019-05-21 0 1.940 1.940 3.930 1.910 1.930 7,000 13,470 1.9243 1.940 1.940 3.930 1.910 1.930 7,000 1.9243 1.04%
2019-05-20 0 1.920 1.910 3.950 - - 0 0 - 1.920 1.910 3.950 - - 0 - 0.00%
2019-05-17 0 1.920 1.920 3.900 1.880 1.880 2,000 3,760 1.8800 1.920 1.920 3.900 1.880 1.880 2,000 1.8800 -1.54%
2019-05-16 0 1.950 1.950 3.900 1.850 1.850 1,000 1,850 1.8500 1.950 1.950 3.900 1.850 1.850 1,000 1.8500 2.63%
2019-05-15 0 1.900 1.900 3.950 1.900 2.000 43,000 85,900 1.9977 1.900 1.900 3.950 1.900 2.000 43,000 1.9977 -9.52%
2019-05-14 0 2.100 2.090 3.900 2.100 2.100 2,000 4,200 2.1000 2.100 2.090 3.900 2.100 2.100 2,000 2.1000 0.00%
2019-05-10 0 2.100 2.090 2.180 2.080 2.180 407,000 855,050 2.1009 2.100 2.090 2.180 2.080 2.180 407,000 2.1009 -8.70%
2019-05-09 0 2.300 2.300 3.990 2.030 2.130 319,000 648,330 2.0324 2.300 2.300 3.990 2.030 2.130 319,000 2.0324 13.86%
2019-05-08 0 2.020 2.010 - 2.020 2.020 623,000 1,258,460 2.0200 2.020 2.010 - 2.020 2.020 623,000 2.0200 0.50%
2019-05-07 0 2.010 2.010 - - - 0 0 - 2.010 2.010 - - - 0 - 0.00%
2019-05-06 0 2.010 2.010 - 1.900 2.000 3,000 5,800 1.9333 2.010 2.010 - 1.900 2.000 3,000 1.9333 -3.83%
2019-05-03 0 2.090 2.090 - - - 0 0 - 2.090 2.090 - - - 0 - 0.00%
2019-05-02 0 2.090 2.090 - - - 0 0 - 2.090 2.090 - - - 0 - 0.00%
2019-04-30 0 2.090 2.090 - 2.090 2.090 2,000 4,180 2.0900 2.090 2.090 - 2.090 2.090 2,000 2.0900 0.00%
2019-04-29 0 2.090 2.090 - 2.090 2.090 1,000 2,090 2.0900 2.090 2.090 - 2.090 2.090 1,000 2.0900 -2.34%
2019-04-26 0 2.140 2.090 - - - 0 0 - 2.140 2.090 - - - 0 - 0.00%
2019-04-25 0 2.140 2.110 - - - 0 0 - 2.140 2.110 - - - 0 - 0.00%
2019-04-24 0 2.140 2.140 - 2.120 2.170 4,000 8,580 2.1450 2.140 2.140 - 2.120 2.170 4,000 2.1450 -4.89%
2019-04-23 0 2.250 2.250 - - - 0 0 - 2.250 2.250 - - - 0 - 2.27%
2019-04-18 0 2.200 2.200 - 2.180 2.340 4,000 9,110 2.2775 2.200 2.200 - 2.180 2.340 4,000 2.2775 -9.09%
2019-04-17 0 2.420 2.420 - 2.250 2.580 20,000 48,610 2.4305 2.420 2.420 - 2.250 2.580 20,000 2.4305 17.48%
2019-04-16 0 2.060 2.010 2.390 - - 0 0 - 2.060 2.010 2.390 - - 0 - 0.00%
2019-04-15 0 2.060 2.060 2.390 2.060 2.100 6,000 12,400 2.0667 2.060 2.060 2.390 2.060 2.100 6,000 2.0667 -6.36%
2019-04-12 0 2.200 2.160 2.600 2.200 2.220 145,000 320,620 2.2112 2.200 2.160 2.600 2.200 2.220 145,000 2.2112 -2.65%
2019-04-11 0 2.260 2.260 2.600 2.260 2.400 18,000 42,810 2.3783 2.260 2.260 2.600 2.260 2.400 18,000 2.3783 -5.83%
2019-04-10 0 2.400 2.310 - 2.300 2.480 24,000 56,370 2.3488 2.400 2.310 - 2.300 2.480 24,000 2.3488 -4.00%
2019-04-09 0 2.500 2.450 - 2.500 2.600 8,000 20,100 2.5125 2.500 2.450 - 2.500 2.600 8,000 2.5125 -7.41%
2019-04-08 0 2.700 2.600 2.700 2.700 2.780 2,000 5,480 2.7400 2.700 2.600 2.700 2.700 2.780 2,000 2.7400 -5.26%
2019-04-04 0 2.850 2.850 4.980 2.840 3.000 28,000 79,970 2.8561 2.850 2.850 4.980 2.840 3.000 28,000 2.8561 -7.47%
2019-04-03 0 3.080 2.610 4.980 3.080 3.280 3,000 9,510 3.1700 3.080 2.610 4.980 3.080 3.280 3,000 3.1700 -9.68%
2019-04-02 0 3.410 3.010 3.410 3.410 3.420 18,000 61,410 3.4117 3.410 3.010 3.410 3.410 3.420 18,000 3.4117 0.29%
2019-04-01 0 3.400 3.400 3.900 3.400 3.910 81,000 308,670 3.8107 3.400 3.400 3.900 3.400 3.910 81,000 3.8107 -12.82%
2019-03-29 0 3.900 3.900 4.000 3.400 4.300 113,000 440,640 3.8995 3.900 3.900 4.000 3.400 4.300 113,000 3.8995 18.18%
2019-03-28 0 3.300 3.300 3.410 2.500 3.440 32,000 103,800 3.2438 3.300 3.300 3.410 2.500 3.440 32,000 3.2438 82.32%
2019-03-27 0 1.810 1.810 3.480 - - 0 0 - 1.810 1.810 3.480 - - 0 - 0.56%
2019-03-26 0 1.800 1.720 3.000 1.790 2.000 25,000 46,350 1.8540 1.800 1.720 3.000 1.790 2.000 25,000 1.8540 -0.55%
2019-03-25 0 1.810 1.810 3.000 - - 0 0 - 1.810 1.810 3.000 - - 0 - 0.00%
2019-03-22 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2019-03-21 0 1.810 1.810 - 1.700 1.700 1,000 1,700 1.7000 1.810 1.810 - 1.700 1.700 1,000 1.7000 0.00%
2019-03-20 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2019-03-19 0 1.810 1.810 - 1.750 1.750 2,000 3,500 1.7500 1.810 1.810 - 1.750 1.750 2,000 1.7500 -2.16%
2019-03-18 0 1.850 1.850 - 1.850 1.850 1,000 1,850 1.8500 1.850 1.850 - 1.850 1.850 1,000 1.8500 5.71%
2019-03-15 0 1.750 1.730 3.490 - - 0 0 - 1.750 1.730 3.490 - - 0 - 0.00%
2019-03-14 0 1.750 1.690 2.850 - - 0 0 - 1.750 1.690 2.850 - - 0 - 0.00%
2019-03-13 0 1.750 1.750 2.850 1.750 1.800 7,000 12,450 1.7786 1.750 1.750 2.850 1.750 1.800 7,000 1.7786 -5.41%
2019-03-12 0 1.850 1.750 2.850 1.710 1.850 12,000 20,800 1.7333 1.850 1.750 2.850 1.710 1.850 12,000 1.7333 8.82%
2019-03-11 0 1.700 1.660 2.850 1.700 1.700 2,000 3,400 1.7000 1.700 1.660 2.850 1.700 1.700 2,000 1.7000 -2.86%
2019-03-08 0 1.750 1.750 3.250 1.720 1.900 7,000 12,970 1.8529 1.750 1.750 3.250 1.720 1.900 7,000 1.8529 -5.91%
2019-03-07 0 1.860 1.760 2.850 - - 0 0 - 1.860 1.760 2.850 - - 0 - 0.00%
2019-03-06 0 1.860 1.860 2.850 1.770 1.850 9,000 16,370 1.8189 1.860 1.860 2.850 1.770 1.850 9,000 1.8189 6.29%
2019-03-05 0 1.750 1.750 2.100 1.750 1.750 3,000 5,250 1.7500 1.750 1.750 2.100 1.750 1.750 3,000 1.7500 -4.37%
2019-03-04 0 1.830 1.780 2.850 - - 0 0 - 1.830 1.780 2.850 - - 0 - 0.00%
2019-03-01 0 1.830 1.830 2.850 - - 0 0 - 1.830 1.830 2.850 - - 0 - 1.10%
2019-02-28 0 1.810 1.810 2.850 - - 0 0 - 1.810 1.810 2.850 - - 0 - 0.56%
2019-02-27 0 1.800 1.780 2.850 - - 0 0 - 1.800 1.780 2.850 - - 0 - 0.00%
2019-02-26 0 1.800 1.770 2.850 1.800 1.800 3,000 5,400 1.8000 1.800 1.770 2.850 1.800 1.800 3,000 1.8000 -4.26%
2019-02-25 0 1.880 1.850 - - - 0 0 - 1.880 1.850 - - - 0 - 0.00%
2019-02-22 0 1.880 1.820 3.490 - - 0 0 - 1.880 1.820 3.490 - - 0 - 0.00%
2019-02-21 0 1.880 1.800 2.500 - - 0 0 - 1.880 1.800 2.500 - - 0 - 0.00%
2019-02-20 0 1.880 1.820 2.500 - - 0 0 - 1.880 1.820 2.500 - - 0 - 0.00%
2019-02-19 0 1.880 1.850 2.500 - - 0 0 - 1.880 1.850 2.500 - - 0 - 0.00%
2019-02-18 0 1.880 1.880 2.500 - - 0 0 - 1.880 1.880 2.500 - - 0 - 1.08%
2019-02-15 0 1.860 1.860 2.500 1.850 1.860 6,000 11,130 1.8550 1.860 1.860 2.500 1.850 1.860 6,000 1.8550 -3.63%
2019-02-14 0 1.930 1.890 3.480 - - 0 0 - 1.930 1.890 3.480 - - 0 - 0.00%
2019-02-13 0 1.930 1.880 3.490 1.910 1.930 2,000 3,840 1.9200 1.930 1.880 3.490 1.910 1.930 2,000 1.9200 3.76%
2019-02-12 0 1.860 1.860 2.500 1.850 1.850 210,000 388,500 1.8500 1.860 1.860 2.500 1.850 1.850 210,000 1.8500 1.09%
2019-02-11 0 1.840 1.840 3.490 - - 0 0 - 1.840 1.840 3.490 - - 0 - 0.00%
2019-02-08 0 1.840 1.840 3.000 1.830 1.850 7,000 12,910 1.8443 1.840 1.840 3.000 1.830 1.850 7,000 1.8443 -4.17%
2019-02-04 0 1.920 1.850 3.000 - - 0 0 - 1.920 1.850 3.000 - - 0 - 0.00%
2019-02-01 0 1.920 1.920 3.000 1.850 1.850 3,000 5,550 1.8500 1.920 1.920 3.000 1.850 1.850 3,000 1.8500 0.00%
2019-01-31 0 1.920 1.850 3.580 - - 0 0 - 1.920 1.850 3.580 - - 0 - 0.00%
2019-01-30 0 1.920 1.910 2.200 1.920 1.920 2,000 3,840 1.9200 1.920 1.910 2.200 1.920 1.920 2,000 1.9200 1.59%
2019-01-29 0 1.890 1.890 3.580 1.880 1.880 3,000 5,640 1.8800 1.890 1.890 3.580 1.880 1.880 3,000 1.8800 -4.06%
2019-01-28 0 1.970 1.890 3.580 - - 0 0 - 1.970 1.890 3.580 - - 0 - 0.00%
2019-01-25 0 1.970 1.600 2.970 - - 0 0 - 1.970 1.600 2.970 - - 0 - 0.00%
2019-01-24 0 1.970 1.850 2.970 - - 112 201 1.7946 1.970 1.850 2.970 - - 112 1.7946 0.00%
2019-01-23 0 1.970 1.960 - - - 0 0 - 1.970 1.960 - - - 0 - 0.00%
2019-01-22 0 1.970 1.970 3.980 1.960 1.960 3,000 5,880 1.9600 1.970 1.970 3.980 1.960 1.960 3,000 1.9600 -3.90%
2019-01-21 0 2.050 2.030 3.990 - - 0 0 - 2.050 2.030 3.990 - - 0 - 0.00%
2019-01-18 0 2.050 2.050 3.980 2.030 2.030 3,000 6,090 2.0300 2.050 2.050 3.980 2.030 2.030 3,000 2.0300 -2.84%
2019-01-17 0 2.110 2.000 3.980 - - 0 0 - 2.110 2.000 3.980 - - 0 - 0.00%
2019-01-16 0 2.110 2.110 3.980 - - 0 0 - 2.110 2.110 3.980 - - 0 - 0.48%
2019-01-15 0 2.100 2.100 3.980 2.290 2.290 1,000 2,290 2.2900 2.100 2.100 3.980 2.290 2.290 1,000 2.2900 0.00%
2019-01-14 0 2.100 2.000 2.290 - - 0 0 - 2.100 2.000 2.290 - - 0 - 0.00%
2019-01-11 0 2.100 1.650 3.980 2.060 2.200 6,000 12,580 2.0967 2.100 1.650 3.980 2.060 2.200 6,000 2.0967 -5.41%
2019-01-10 0 2.220 1.800 3.980 - - 0 0 - 2.220 1.800 3.980 - - 0 - 0.00%
2019-01-09 0 2.220 2.070 3.980 - - 0 0 - 2.220 2.070 3.980 - - 0 - 0.00%
2019-01-08 0 2.220 2.050 3.980 - - 0 0 - 2.220 2.050 3.980 - - 0 - 0.00%
2019-01-07 0 2.220 2.100 3.990 - - 0 0 - 2.220 2.100 3.990 - - 0 - 0.00%
2019-01-04 0 2.220 2.080 3.980 - - 0 0 - 2.220 2.080 3.980 - - 0 - 0.00%
2019-01-03 0 2.220 2.100 3.980 - - 0 0 - 2.220 2.100 3.980 - - 0 - 0.00%
2019-01-02 0 2.220 2.220 3.980 - - 0 0 - 2.220 2.220 3.980 - - 0 - 0.45%
2018-12-31 0 2.210 1.810 3.980 - - 0 0 - 2.210 1.810 3.980 - - 0 - 0.00%
2018-12-28 0 2.210 2.210 3.980 2.390 2.390 1,000 2,390 2.3900 2.210 2.210 3.980 2.390 2.390 1,000 2.3900 0.45%
2018-12-27 0 2.200 2.200 2.350 2.200 2.250 8,000 17,850 2.2313 2.200 2.200 2.350 2.200 2.250 8,000 2.2313 -6.38%
2018-12-24 0 2.350 2.250 2.350 - - 0 0 - 2.350 2.250 2.350 - - 0 - 0.00%
2018-12-21 0 2.350 2.170 2.350 2.230 2.350 5,000 11,590 2.3180 2.350 2.170 2.350 2.230 2.350 5,000 2.3180 7.80%
2018-12-20 0 2.180 2.160 2.380 - - 0 0 - 2.180 2.160 2.380 - - 0 - 0.00%
2018-12-19 0 2.180 2.180 - - - 0 0 - 2.180 2.180 - - - 0 - 0.00%
2018-12-18 0 2.180 2.180 - - - 0 0 - 2.180 2.180 - - - 0 - 0.00%
2018-12-17 0 2.180 2.180 3.000 2.130 2.130 7,000 14,910 2.1300 2.180 2.180 3.000 2.130 2.130 7,000 2.1300 -1.80%
2018-12-14 0 2.220 2.200 2.700 - - 0 0 - 2.220 2.200 2.700 - - 0 - 0.00%
2018-12-13 0 2.220 2.100 3.200 - - 0 0 - 2.220 2.100 3.200 - - 0 - 0.00%
2018-12-12 0 2.220 2.070 3.000 - - 0 0 - 2.220 2.070 3.000 - - 0 - 0.00%
2018-12-11 0 2.220 2.220 3.000 - - 0 0 - 2.220 2.220 3.000 - - 0 - 0.45%
2018-12-10 0 2.210 2.150 3.000 2.210 2.320 5,000 11,490 2.2980 2.210 2.150 3.000 2.210 2.320 5,000 2.2980 -8.30%
2018-12-07 0 2.410 2.140 2.600 - - 0 0 - 2.410 2.140 2.600 - - 0 - 0.00%
2018-12-06 0 2.410 2.410 2.780 2.400 2.500 11,000 26,800 2.4364 2.410 2.410 2.780 2.400 2.500 11,000 2.4364 -6.95%
2018-12-05 0 2.590 2.300 3.970 - - 0 0 - 2.590 2.300 3.970 - - 0 - 0.00%
2018-12-04 0 2.590 2.300 2.750 - - 0 0 - 2.590 2.300 2.750 - - 0 - 0.00%
2018-12-03 0 2.590 2.300 - - - 0 0 - 2.590 2.300 - - - 0 - 0.00%
2018-11-30 0 2.590 2.300 2.850 - - 0 0 - 2.590 2.300 2.850 - - 0 - 0.00%
2018-11-29 0 2.590 2.450 2.590 2.270 2.590 40,000 95,890 2.3973 2.590 2.450 2.590 2.270 2.590 40,000 2.3973 12.12%
2018-11-28 0 2.310 2.260 3.890 - - 0 0 - 2.310 2.260 3.890 - - 0 - 0.00%
2018-11-27 0 2.310 2.310 3.890 - - 0 0 - 2.310 2.310 3.890 - - 0 - 0.43%
2018-11-26 0 2.300 2.250 2.490 - - 0 0 - 2.300 2.250 2.490 - - 0 - 0.00%
2018-11-23 0 2.300 2.250 3.980 - - 0 0 - 2.300 2.250 3.980 - - 0 - 0.00%
2018-11-22 0 2.300 2.300 3.980 2.280 2.280 20,000 45,600 2.2800 2.300 2.300 3.980 2.280 2.280 20,000 2.2800 -0.43%
2018-11-21 0 2.310 2.310 3.980 - - 0 0 - 2.310 2.310 3.980 - - 0 - 2.67%
2018-11-20 0 2.250 2.250 3.980 2.200 2.390 21,000 47,360 2.2552 2.250 2.250 3.980 2.200 2.390 21,000 2.2552 -0.44%
2018-11-19 0 2.260 2.260 3.980 2.230 2.300 18,000 40,700 2.2611 2.260 2.260 3.980 2.230 2.300 18,000 2.2611 -3.42%
2018-11-16 0 2.340 2.340 3.980 - - 0 0 - 2.340 2.340 3.980 - - 0 - 0.86%
2018-11-15 0 2.320 2.300 2.670 2.320 2.480 20,000 47,340 2.3670 2.320 2.300 2.670 2.320 2.480 20,000 2.3670 1.31%
2018-11-14 0 2.290 2.290 3.980 2.250 2.250 20,000 45,000 2.2500 2.290 2.290 3.980 2.250 2.250 20,000 2.2500 -1.72%
2018-11-13 0 2.330 2.330 3.980 2.300 2.520 30,000 70,760 2.3587 2.330 2.330 3.980 2.300 2.520 30,000 2.3587 0.00%
2018-11-12 0 2.330 2.330 3.980 2.300 2.300 16,000 36,800 2.3000 2.330 2.330 3.980 2.300 2.300 16,000 2.3000 -2.92%
2018-11-09 0 2.400 2.400 3.890 2.300 2.400 23,000 54,400 2.3652 2.400 2.400 3.890 2.300 2.400 23,000 2.3652 -4.00%
2018-11-08 0 2.500 2.500 2.640 2.450 2.470 45,000 110,750 2.4611 2.500 2.500 2.640 2.450 2.470 45,000 2.4611 -0.40%
2018-11-07 0 2.510 2.500 2.800 2.440 2.520 49,000 122,460 2.4992 2.510 2.500 2.800 2.440 2.520 49,000 2.4992 -2.71%
2018-11-06 0 2.580 2.580 2.810 2.550 2.600 48,000 124,410 2.5919 2.580 2.580 2.810 2.550 2.600 48,000 2.5919 -4.44%
2018-11-05 0 2.700 2.620 2.850 2.500 2.800 64,000 168,320 2.6300 2.700 2.620 2.850 2.500 2.800 64,000 2.6300 2.66%
2018-11-02 0 2.630 2.630 3.490 2.610 2.630 33,000 86,010 2.6064 2.630 2.630 3.490 2.610 2.630 33,000 2.6064 1.94%
2018-11-01 0 2.580 2.580 2.740 2.540 2.570 37,000 94,640 2.5578 2.580 2.580 2.740 2.540 2.570 37,000 2.5578 9.79%
2018-10-31 0 2.350 2.350 2.490 2.300 2.390 3,000 6,990 2.3300 2.350 2.350 2.490 2.300 2.390 3,000 2.3300 6.82%
2018-10-30 0 2.200 2.120 2.580 2.200 2.300 25,000 57,000 2.2800 2.200 2.120 2.580 2.200 2.300 25,000 2.2800 -7.95%
2018-10-29 0 2.390 2.350 3.490 - - 0 0 - 2.390 2.350 3.490 - - 0 - 0.00%
2018-10-26 0 2.390 2.390 3.790 - - 0 0 - 2.390 2.390 3.790 - - 0 - 0.42%
2018-10-25 0 2.380 2.380 3.000 2.380 2.380 1,535,000 3,653,300 2.3800 2.380 2.380 3.000 2.380 2.380 1,535,000 2.3800 -7.03%
2018-10-24 0 2.560 2.550 3.000 2.500 2.560 1,791,000 4,542,720 2.5364 2.560 2.550 3.000 2.500 2.560 1,791,000 2.5364 -4.12%
2018-10-23 0 2.670 2.670 3.790 2.650 2.650 10,000 26,500 2.6500 2.670 2.670 3.790 2.650 2.650 10,000 2.6500 -1.84%
2018-10-22 0 2.720 2.720 3.790 2.720 2.720 17,000 46,240 2.7200 2.720 2.720 3.790 2.720 2.720 17,000 2.7200 3.03%
2018-10-19 0 2.640 2.640 3.790 2.600 2.700 25,000 66,000 2.6400 2.640 2.640 3.790 2.600 2.700 25,000 2.6400 -5.71%
2018-10-18 0 2.800 2.800 3.790 2.580 2.800 12,000 31,180 2.5983 2.800 2.800 3.790 2.580 2.800 12,000 2.5983 4.87%
2018-10-16 0 2.670 2.670 3.080 2.670 2.820 33,000 89,360 2.7079 2.670 2.670 3.080 2.670 2.820 33,000 2.7079 -10.40%
2018-10-15 0 2.980 2.740 3.790 - - 0 0 - 2.980 2.740 3.790 - - 0 - 0.00%
2018-10-12 0 2.980 2.660 3.800 - - 0 0 - 2.980 2.660 3.800 - - 0 - 0.00%
2018-10-11 0 2.980 2.710 2.980 - - 0 0 - 2.980 2.710 2.980 - - 0 - -1.97%
2018-10-10 0 3.040 2.580 3.980 2.480 3.040 24,000 64,960 2.7067 3.040 2.580 3.980 2.480 3.040 24,000 2.7067 16.48%
2018-10-09 0 2.610 2.520 3.980 - - 0 0 - 2.610 2.520 3.980 - - 0 - 0.00%
2018-10-08 0 2.610 2.610 3.040 2.600 2.680 20,000 53,200 2.6600 2.610 2.610 3.040 2.600 2.680 20,000 2.6600 -6.79%
2018-10-05 0 2.800 2.310 3.040 2.300 2.800 21,000 48,800 2.3238 2.800 2.310 3.040 2.300 2.800 21,000 2.3238 19.15%
2018-10-04 0 2.350 2.350 2.800 2.310 2.310 1,000 2,310 2.3100 2.350 2.350 2.800 2.310 2.310 1,000 2.3100 -6.00%
2018-10-03 0 2.500 2.410 3.990 2.500 2.500 20,000 50,000 2.5000 2.500 2.410 3.990 2.500 2.500 20,000 2.5000 -3.85%
2018-10-02 0 2.600 2.600 3.990 2.550 2.550 18,000 45,900 2.5500 2.600 2.600 3.990 2.550 2.550 18,000 2.5500 -3.70%
2018-09-28 0 2.700 2.700 - - - 0 0 - 2.700 2.700 - - - 0 - 0.00%
2018-09-27 0 2.700 2.700 - - - 0 0 - 2.700 2.700 - - - 0 - 0.00%
2018-09-26 0 2.700 2.700 - 2.600 2.600 20,000 52,000 2.6000 2.700 2.700 - 2.600 2.600 20,000 2.6000 0.75%
2018-09-24 0 2.680 2.680 - 2.650 2.710 20,000 53,300 2.6650 2.680 2.680 - 2.650 2.710 20,000 2.6650 -7.59%
2018-09-21 0 2.900 2.690 3.490 2.480 2.900 24,000 60,420 2.5175 2.900 2.690 3.490 2.480 2.900 24,000 2.5175 11.97%
2018-09-20 0 2.590 2.590 3.000 2.350 2.470 30,000 71,700 2.3900 2.590 2.590 3.000 2.350 2.470 30,000 2.3900 7.47%
2018-09-19 0 2.410 2.410 4.000 2.400 2.400 18,000 43,200 2.4000 2.410 2.410 4.000 2.400 2.400 18,000 2.4000 -4.74%
2018-09-18 0 2.530 2.520 4.000 2.520 2.530 595,000 1,505,300 2.5299 2.530 2.520 4.000 2.520 2.530 595,000 2.5299 -4.17%
2018-09-17 0 2.640 2.640 - 2.600 2.610 24,000 62,440 2.6017 2.640 2.640 - 2.600 2.610 24,000 2.6017 -4.00%
2018-09-14 0 2.750 2.750 3.870 - - 0 0 - 2.750 2.750 3.870 - - 0 - 0.00%
2018-09-13 0 2.750 2.750 3.000 2.750 2.750 20,000 55,000 2.7500 2.750 2.750 3.000 2.750 2.750 20,000 2.7500 0.73%
2018-09-12 0 2.730 2.730 3.880 2.720 2.720 11,000 29,920 2.7200 2.730 2.730 3.880 2.720 2.720 11,000 2.7200 1.11%
2018-09-11 0 2.700 2.700 3.880 2.590 2.750 950,000 2,531,170 2.6644 2.700 2.700 3.880 2.590 2.750 950,000 2.6644 0.75%
2018-09-10 0 2.680 2.660 3.890 2.620 2.750 410,000 1,079,910 2.6339 2.680 2.660 3.890 2.620 2.750 410,000 2.6339 -1.83%
2018-09-07 0 2.730 2.730 3.970 2.730 2.780 23,000 63,610 2.7657 2.730 2.730 3.970 2.730 2.780 23,000 2.7657 -2.85%
2018-09-06 0 2.810 2.810 3.970 2.700 2.840 18,000 49,390 2.7439 2.810 2.810 3.970 2.700 2.840 18,000 2.7439 1.81%
2018-09-05 0 2.760 2.760 2.880 2.740 2.850 33,000 92,200 2.7939 2.760 2.760 2.880 2.740 2.850 33,000 2.7939 -6.76%
2018-09-04 0 2.960 2.960 3.970 2.800 2.900 17,000 49,060 2.8859 2.960 2.960 3.970 2.800 2.900 17,000 2.8859 0.34%
2018-09-03 0 2.950 2.950 3.990 2.860 3.010 26,000 76,460 2.9408 2.950 2.950 3.990 2.860 3.010 26,000 2.9408 -3.28%
2018-08-31 0 3.050 3.050 3.680 2.930 2.990 39,000 115,750 2.9679 3.050 3.050 3.680 2.930 2.990 39,000 2.9679 2.35%
2018-08-30 0 2.980 2.950 3.680 2.900 3.050 26,000 77,150 2.9673 2.980 2.950 3.680 2.900 3.050 26,000 2.9673 -1.97%
2018-08-29 0 3.040 3.040 3.400 2.960 3.200 27,000 83,480 3.0919 3.040 3.040 3.400 2.960 3.200 27,000 3.0919 4.11%
2018-08-28 0 2.920 2.920 3.970 2.860 3.000 28,000 81,440 2.9086 2.920 2.920 3.970 2.860 3.000 28,000 2.9086 2.10%
2018-08-27 0 2.860 2.850 3.990 2.800 2.860 22,000 61,810 2.8095 2.860 2.850 3.990 2.800 2.860 22,000 2.8095 4.00%
2018-08-24 0 2.750 2.750 3.970 2.730 2.750 23,000 63,190 2.7474 2.750 2.750 3.970 2.730 2.750 23,000 2.7474 1.10%
2018-08-23 0 2.720 2.720 3.970 2.710 2.770 30,000 81,660 2.7220 2.720 2.720 3.970 2.710 2.770 30,000 2.7220 0.00%
2018-08-22 0 2.720 2.720 2.850 2.700 2.750 26,000 71,240 2.7400 2.720 2.720 2.850 2.700 2.750 26,000 2.7400 -1.09%
2018-08-21 0 2.750 2.750 2.970 2.700 2.750 428,000 1,166,770 2.7261 2.750 2.750 2.970 2.700 2.750 428,000 2.7261 0.00%
2018-08-20 0 2.750 2.750 2.990 2.700 2.820 841,000 2,353,490 2.7984 2.750 2.750 2.990 2.700 2.820 841,000 2.7984 -1.79%
2018-08-17 0 2.800 2.780 2.860 2.800 2.850 56,000 157,950 2.8205 2.800 2.780 2.860 2.800 2.850 56,000 2.8205 -1.75%
2018-08-16 0 2.850 2.850 3.000 2.830 2.900 18,000 51,740 2.8744 2.850 2.850 3.000 2.830 2.900 18,000 2.8744 -3.39%
2018-08-15 0 2.950 2.840 3.120 2.750 3.000 41,000 118,430 2.8885 2.950 2.840 3.120 2.750 3.000 41,000 2.8885 4.24%
2018-08-14 0 2.830 2.830 3.000 2.780 2.850 44,000 123,310 2.8025 2.830 2.830 3.000 2.780 2.850 44,000 2.8025 -1.39%
2018-08-13 0 2.870 2.860 3.990 2.700 2.900 24,000 67,290 2.8038 2.870 2.860 3.990 2.700 2.900 24,000 2.8038 -1.37%
2018-08-10 0 2.910 2.910 3.040 2.820 2.960 33,000 95,310 2.8882 2.910 2.910 3.040 2.820 2.960 33,000 2.8882 -1.02%
2018-08-09 0 2.940 2.940 3.400 2.880 3.040 26,000 76,700 2.9500 2.940 2.940 3.400 2.880 3.040 26,000 2.9500 -3.61%
2018-08-08 0 3.050 3.050 3.400 3.030 3.120 72,000 220,110 3.0571 3.050 3.050 3.400 3.030 3.120 72,000 3.0571 0.66%
2018-08-07 0 3.030 3.030 - 3.030 3.050 31,000 94,220 3.0394 3.030 3.030 - 3.030 3.050 31,000 3.0394 -1.62%
2018-08-06 0 3.080 3.070 3.900 3.050 3.300 27,000 84,490 3.1293 3.080 3.070 3.900 3.050 3.300 27,000 3.1293 -7.78%
2018-08-03 0 3.340 3.160 3.990 - - 0 0 - 3.340 3.160 3.990 - - 0 - 0.00%
2018-08-02 0 3.340 3.340 - 3.340 3.550 24,000 82,290 3.4288 3.340 3.340 - 3.340 3.550 24,000 3.4288 -7.99%
2018-08-01 0 3.630 3.580 3.770 3.460 3.680 40,000 142,170 3.5543 3.630 3.580 3.770 3.460 3.680 40,000 3.5543 -3.71%
2018-07-31 0 3.770 3.560 3.770 3.550 3.770 28,000 101,270 3.6168 3.770 3.560 3.770 3.550 3.770 28,000 3.6168 4.14%
2018-07-30 0 3.620 3.620 3.710 3.620 3.740 37,000 136,620 3.6924 3.620 3.620 3.710 3.620 3.740 37,000 3.6924 -3.21%
2018-07-27 0 3.740 3.740 3.900 3.730 3.820 13,000 48,990 3.7685 3.740 3.740 3.900 3.730 3.820 13,000 3.7685 -4.35%
2018-07-26 0 3.910 3.900 4.000 3.680 3.910 38,000 147,150 3.8724 3.910 3.900 4.000 3.680 3.910 38,000 3.8724 -0.51%
2018-07-25 0 3.930 3.830 4.000 3.930 4.000 16,000 63,760 3.9850 3.930 3.830 4.000 3.930 4.000 16,000 3.9850 -1.75%
2018-07-24 0 4.000 3.990 - 3.950 4.000 36,000 143,800 3.9944 4.000 3.990 - 3.950 4.000 36,000 3.9944 1.27%
2018-07-23 0 3.950 3.680 3.950 3.960 4.300 64,000 264,420 4.1316 3.950 3.680 3.950 3.960 4.300 64,000 4.1316 -8.14%
2018-07-20 0 4.300 4.300 - 4.290 4.300 13,000 55,800 4.2923 4.300 4.300 - 4.290 4.300 13,000 4.2923 -0.46%
2018-07-19 0 4.320 4.320 - 4.300 4.380 24,000 103,990 4.3329 4.320 4.320 - 4.300 4.380 24,000 4.3329 -1.37%
2018-07-18 0 4.380 4.380 4.890 4.380 4.470 15,000 66,150 4.4100 4.380 4.380 4.890 4.380 4.470 15,000 4.4100 -2.01%
2018-07-17 0 4.470 3.820 4.890 4.470 4.740 25,000 117,280 4.6912 4.470 3.820 4.890 4.470 4.740 25,000 4.6912 -5.70%
2018-07-16 0 4.740 4.740 4.890 4.680 5.000 27,000 129,200 4.7852 4.740 4.740 4.890 4.680 5.000 27,000 4.7852 -3.85%
2018-07-13 0 4.930 4.830 5.000 4.800 4.930 16,000 78,420 4.9013 4.930 4.830 5.000 4.800 4.930 16,000 4.9013 4.89%
2018-07-12 0 4.700 4.700 4.970 4.700 5.000 26,000 125,740 4.8362 4.700 4.700 4.970 4.700 5.000 26,000 4.8362 -5.81%
2018-07-11 0 4.990 4.840 5.000 4.850 5.010 261,000 1,294,220 4.9587 4.990 4.840 5.000 4.850 5.010 261,000 4.9587 0.60%
2018-07-10 0 4.960 4.850 5.030 4.860 5.050 26,000 128,970 4.9604 4.960 4.850 5.030 4.860 5.050 26,000 4.9604 0.40%
2018-07-09 0 4.940 4.820 4.940 4.850 4.970 40,000 197,180 4.9295 4.940 4.820 4.940 4.850 4.970 40,000 4.9295 2.49%
2018-07-06 0 4.820 4.820 5.020 4.820 4.900 16,000 77,260 4.8288 4.820 4.820 5.020 4.820 4.900 16,000 4.8288 0.42%
2018-07-05 0 4.800 4.770 4.980 4.800 4.960 30,000 145,750 4.8583 4.800 4.770 4.980 4.800 4.960 30,000 4.8583 -1.03%
2018-07-04 0 4.850 4.800 - 4.820 4.900 18,000 87,230 4.8461 4.850 4.800 - 4.820 4.900 18,000 4.8461 -1.22%
2018-07-03 0 4.910 4.910 5.300 4.800 5.050 22,000 107,520 4.8873 4.910 4.910 5.300 4.800 5.050 22,000 4.8873 0.20%
2018-06-29 0 4.900 4.860 - 4.850 5.000 17,000 83,600 4.9176 4.900 4.860 - 4.850 5.000 17,000 4.9176 -1.80%
2018-06-28 0 4.990 4.890 5.000 4.880 5.000 14,000 69,250 4.9464 4.990 4.890 5.000 4.880 5.000 14,000 4.9464 1.42%
2018-06-27 0 4.920 4.800 4.920 4.750 5.120 145,000 723,990 4.9930 4.920 4.800 4.920 4.750 5.120 145,000 4.9930 -3.91%
2018-06-26 0 5.120 5.100 5.190 5.000 5.200 17,000 86,700 5.1000 5.120 5.100 5.190 5.000 5.200 17,000 5.1000 0.00%
2018-06-25 0 5.120 4.870 5.120 5.140 5.200 15,000 77,570 5.1713 5.120 4.870 5.120 5.140 5.200 15,000 5.1713 -0.78%
2018-06-22 0 5.160 5.100 5.200 5.000 5.160 17,000 86,730 5.1018 5.160 5.100 5.200 5.000 5.160 17,000 5.1018 1.57%
2018-06-21 0 5.080 5.080 - 4.850 5.080 170,000 849,090 4.9946 5.080 5.080 - 4.850 5.080 170,000 4.9946 4.74%
2018-06-20 0 4.850 4.800 - 4.800 4.850 26,000 125,620 4.8315 4.850 4.800 - 4.800 4.850 26,000 4.8315 1.04%
2018-06-19 0 4.800 4.800 - 4.600 4.980 135,000 628,290 4.6540 4.800 4.800 - 4.600 4.980 135,000 4.6540 -4.00%
2018-06-15 0 5.000 5.000 5.500 5.000 5.190 124,000 629,360 5.0755 5.000 5.000 5.500 5.000 5.190 124,000 5.0755 -1.57%
2018-06-14 0 5.080 5.090 5.490 4.950 5.550 122,000 659,170 5.4030 5.080 5.090 5.490 4.950 5.550 122,000 5.4030 -5.05%
2018-06-13 0 5.350 5.300 5.550 5.350 5.530 154,000 843,580 5.4778 5.350 5.300 5.550 5.350 5.530 154,000 5.4778 -2.73%
2018-06-12 0 5.500 4.820 6.000 5.500 5.600 64,000 352,800 5.5125 5.500 4.820 6.000 5.500 5.600 64,000 5.5125 -1.79%
2018-06-11 0 5.600 5.420 6.500 5.500 5.660 112,000 622,010 5.5537 5.600 5.420 6.500 5.500 5.660 112,000 5.5537 -3.28%
2018-06-08 0 5.790 4.990 5.920 5.780 5.920 29,000 169,400 5.8414 5.790 4.990 5.920 5.780 5.920 29,000 5.8414 -0.17%
2018-06-07 0 5.800 5.800 - 5.010 5.800 84,000 461,580 5.4950 5.800 5.800 - 5.010 5.800 84,000 5.4950 15.77%
2018-06-06 0 5.010 5.010 5.400 4.900 5.100 128,000 638,520 4.9884 5.010 5.010 5.400 4.900 5.100 128,000 4.9884 1.83%
2018-06-05 0 4.920 4.900 5.030 4.830 4.940 129,000 635,230 4.9243 4.920 4.900 5.030 4.830 4.940 129,000 4.9243 0.82%
2018-06-04 0 4.880 4.880 4.950 4.830 4.930 243,000 1,195,230 4.9186 4.880 4.880 4.950 4.830 4.930 243,000 4.9186 -1.61%
2018-06-01 0 4.960 4.920 - 4.850 5.000 35,000 172,510 4.9289 4.960 4.920 - 4.850 5.000 35,000 4.9289 2.06%
2018-05-31 0 4.860 4.810 5.080 4.850 4.900 29,000 141,290 4.8721 4.860 4.810 5.080 4.850 4.900 29,000 4.8721 -1.02%
2018-05-30 0 4.910 4.910 5.100 4.800 4.990 30,000 146,950 4.8983 4.910 4.910 5.100 4.800 4.990 30,000 4.8983 1.03%
2018-05-29 0 4.860 4.860 5.080 4.860 4.910 25,000 121,850 4.8740 4.860 4.860 5.080 4.860 4.910 25,000 4.8740 -1.02%
2018-05-28 0 4.910 4.910 5.040 4.790 4.950 148,000 730,050 4.9328 4.910 4.910 5.040 4.790 4.950 148,000 4.9328 1.24%
2018-05-25 0 4.850 4.850 5.120 4.820 4.940 31,000 151,130 4.8752 4.850 4.850 5.120 4.820 4.940 31,000 4.8752 0.21%
2018-05-24 0 4.840 4.840 5.050 4.810 4.900 42,000 203,300 4.8405 4.840 4.840 5.050 4.810 4.900 42,000 4.8405 -1.43%
2018-05-23 0 4.910 4.910 5.100 4.850 5.110 57,000 280,910 4.9282 4.910 4.910 5.100 4.850 5.110 57,000 4.9282 -2.00%
2018-05-21 0 5.010 5.000 - 4.950 5.200 143,000 717,780 5.0194 5.010 5.000 - 4.950 5.200 143,000 5.0194 1.21%
2018-05-18 0 4.950 4.960 5.600 4.900 5.440 82,000 424,780 5.1802 4.950 4.960 5.600 4.900 5.440 82,000 5.1802 -5.71%
2018-05-17 0 5.250 5.250 - 5.220 5.390 60,000 318,160 5.3027 5.250 5.250 - 5.220 5.390 60,000 5.3027 1.94%
2018-05-16 0 5.150 5.130 - 5.050 5.480 139,000 733,610 5.2778 5.150 5.130 - 5.050 5.480 139,000 5.2778 -3.20%
2018-05-15 0 5.320 5.320 6.000 4.850 5.800 215,000 1,171,220 5.4475 5.320 5.320 6.000 4.850 5.800 215,000 5.4475 6.61%
2018-05-14 0 4.990 4.980 5.200 4.990 5.600 158,000 827,060 5.2346 4.990 4.980 5.200 4.990 5.600 158,000 5.2346 -7.93%
2018-05-11 0 5.420 5.420 - 5.410 5.800 281,000 1,607,780 5.7216 5.420 5.420 - 5.410 5.800 281,000 5.7216 -4.07%
2018-05-10 0 5.650 5.610 5.900 5.500 6.030 172,000 1,004,730 5.8415 5.650 5.610 5.900 5.500 6.030 172,000 5.8415 -4.24%
2018-05-09 0 5.900 5.820 6.280 5.830 6.410 76,000 472,870 6.2220 5.900 5.820 6.280 5.830 6.410 76,000 6.2220 -8.81%
2018-05-08 0 6.470 6.180 6.560 6.160 6.710 97,000 625,830 6.4519 6.470 6.180 6.560 6.160 6.710 97,000 6.4519 -4.71%
2018-05-07 0 6.790 6.790 7.000 6.670 7.090 170,000 1,179,400 6.9376 6.790 6.790 7.000 6.670 7.090 170,000 6.9376 -4.37%
2018-05-04 0 7.100 6.870 7.080 6.520 7.400 560,000 3,959,020 7.0697 7.100 6.870 7.080 6.520 7.400 560,000 7.0697 -0.42%
2018-05-03 0 7.130 7.080 7.120 6.420 7.230 525,000 3,636,100 6.9259 7.130 7.080 7.120 6.420 7.230 525,000 6.9259 12.46%
2018-05-02 0 6.340 6.250 6.340 5.880 6.360 394,000 2,393,270 6.0743 6.340 6.250 6.340 5.880 6.360 394,000 6.0743 7.46%
2018-04-30 0 5.900 5.890 5.910 5.450 5.930 255,000 1,468,020 5.7569 5.900 5.890 5.910 5.450 5.930 255,000 5.7569 6.31%
2018-04-27 0 5.550 5.450 5.550 5.030 5.550 336,000 1,760,500 5.2396 5.550 5.450 5.550 5.030 5.550 336,000 5.2396 10.56%
2018-04-26 0 5.020 4.980 5.030 4.920 5.070 239,000 1,194,150 4.9964 5.020 4.980 5.030 4.920 5.070 239,000 4.9964 1.41%
2018-04-25 0 4.950 4.950 5.000 4.600 5.050 180,000 892,780 4.9599 4.950 4.950 5.000 4.600 5.050 180,000 4.9599 6.91%
2018-04-24 0 4.630 4.630 5.600 4.630 4.700 257,000 1,202,510 4.6790 4.630 4.630 5.600 4.630 4.700 257,000 4.6790 -1.91%
2018-04-23 0 4.720 4.710 4.920 4.640 4.910 254,000 1,201,780 4.7314 4.720 4.710 4.920 4.640 4.910 254,000 4.7314 1.72%
2018-04-20 0 4.640 4.620 - 4.600 4.880 264,000 1,221,030 4.6251 4.640 4.620 - 4.600 4.880 264,000 4.6251 -0.64%
2018-04-19 0 4.670 4.630 4.850 4.600 4.670 271,000 1,251,270 4.6172 4.670 4.630 4.850 4.600 4.670 271,000 4.6172 0.00%
2018-04-18 0 4.670 4.670 6.030 4.620 4.800 263,000 1,231,530 4.6826 4.670 4.670 6.030 4.620 4.800 263,000 4.6826 0.21%
2018-04-17 0 4.660 4.660 4.800 4.600 4.800 41,000 191,780 4.6776 4.660 4.660 4.800 4.600 4.800 41,000 4.6776 1.30%
2018-04-16 0 4.600 4.580 4.900 4.500 5.010 44,000 210,100 4.7750 4.600 4.580 4.900 4.500 5.010 44,000 4.7750 -6.12%
2018-04-13 0 4.900 4.900 5.550 4.420 4.900 282,000 1,274,730 4.5203 4.900 4.900 5.550 4.420 4.900 282,000 4.5203 11.36%
2018-04-12 0 4.400 4.400 4.820 4.400 4.600 32,000 142,900 4.4656 4.400 4.400 4.820 4.400 4.600 32,000 4.4656 -3.30%
2018-04-11 0 4.550 4.540 4.830 4.550 4.810 45,000 210,050 4.6678 4.550 4.540 4.830 4.550 4.810 45,000 4.6678 -3.40%
2018-04-10 0 4.710 4.680 4.800 4.710 4.900 50,000 240,210 4.8042 4.710 4.680 4.800 4.710 4.900 50,000 4.8042 -2.28%
2018-04-09 0 4.820 4.820 4.950 4.820 5.300 88,000 436,340 4.9584 4.820 4.820 4.950 4.820 5.300 88,000 4.9584 -7.13%
2018-04-06 0 5.190 4.880 5.190 4.870 5.190 265,000 1,308,540 4.9379 5.190 4.880 5.190 4.870 5.190 265,000 4.9379 3.80%
2018-04-04 0 5.000 4.920 5.200 4.700 5.200 680,000 3,329,590 4.8965 5.000 4.920 5.200 4.700 5.200 680,000 4.8965 5.04%
2018-04-03 0 4.760 4.750 6.030 4.550 4.880 554,000 2,568,020 4.6354 4.760 4.750 6.030 4.550 4.880 554,000 4.6354 3.48%
2018-03-29 0 4.600 4.550 4.770 4.550 4.750 746,000 3,492,950 4.6822 4.600 4.550 4.770 4.550 4.750 746,000 4.6822 0.00%
2018-03-28 0 4.600 4.600 4.720 4.380 4.800 1,717,000 7,877,210 4.5878 4.600 4.600 4.720 4.380 4.800 1,717,000 4.5878 6.48%
2018-03-27 0 4.320 4.300 4.400 4.300 4.400 61,000 266,520 4.3692 4.320 4.300 4.400 4.300 4.400 61,000 4.3692 0.47%
2018-03-26 0 4.300 4.250 4.350 4.180 4.400 615,000 2,629,800 4.2761 4.300 4.250 4.350 4.180 4.400 615,000 4.2761 2.38%
2018-03-23 0 4.200 4.200 4.380 4.090 4.230 1,289,000 5,348,250 4.1491 4.200 4.200 4.380 4.090 4.230 1,289,000 4.1491 0.00%
2018-03-22 0 4.200 4.200 4.300 4.200 4.490 554,000 2,362,220 4.2639 4.200 4.200 4.300 4.200 4.490 554,000 4.2639 -2.33%
2018-03-21 0 4.300 4.250 4.300 4.300 4.500 82,000 362,510 4.4209 4.300 4.250 4.300 4.300 4.500 82,000 4.4209 -4.02%
2018-03-20 0 4.480 4.480 4.500 4.480 4.600 86,000 388,660 4.5193 4.480 4.480 4.500 4.480 4.600 86,000 4.5193 -1.10%
2018-03-19 0 4.530 4.530 4.800 4.500 4.550 92,000 417,920 4.5426 4.530 4.530 4.800 4.500 4.550 92,000 4.5426 -0.44%
2018-03-16 0 4.550 4.550 4.600 4.550 4.900 117,000 540,720 4.6215 4.550 4.550 4.600 4.550 4.900 117,000 4.6215 -2.36%
2018-03-15 0 4.660 4.660 4.800 4.600 4.680 77,000 356,360 4.6281 4.660 4.660 4.800 4.600 4.680 77,000 4.6281 0.87%
2018-03-14 0 4.620 4.600 4.780 4.560 4.670 79,000 363,000 4.5949 4.620 4.600 4.780 4.560 4.670 79,000 4.5949 1.09%
2018-03-13 0 4.570 4.550 4.780 4.530 4.570 81,000 369,130 4.5572 4.570 4.550 4.780 4.530 4.570 81,000 4.5572 0.44%
2018-03-12 0 4.550 4.510 4.780 4.510 4.600 201,000 919,370 4.5740 4.550 4.510 4.780 4.510 4.600 201,000 4.5740 -1.09%
2018-03-09 0 4.600 4.600 4.650 4.600 4.690 81,000 373,540 4.6116 4.600 4.600 4.650 4.600 4.690 81,000 4.6116 0.00%
2018-03-08 0 4.600 4.580 4.850 4.600 4.680 146,000 673,860 4.6155 4.600 4.580 4.850 4.600 4.680 146,000 4.6155 -1.08%
2018-03-07 0 4.650 4.630 4.800 4.630 4.670 30,000 139,390 4.6463 4.650 4.630 4.800 4.630 4.670 30,000 4.6463 0.65%
2018-03-06 0 4.620 4.620 4.750 4.500 4.600 44,000 199,430 4.5325 4.620 4.620 4.750 4.500 4.600 44,000 4.5325 2.44%
2018-03-05 0 4.510 4.510 4.640 4.500 4.750 50,000 227,880 4.5576 4.510 4.510 4.640 4.500 4.750 50,000 4.5576 -1.31%
2018-03-02 0 4.570 4.570 4.860 4.530 4.700 25,000 114,470 4.5788 4.570 4.570 4.860 4.530 4.700 25,000 4.5788 0.22%
2018-03-01 0 4.560 4.560 5.240 4.510 4.680 69,000 314,980 4.5649 4.560 4.560 5.240 4.510 4.680 69,000 4.5649 -0.87%
2018-02-28 0 4.600 4.600 4.650 4.600 4.900 90,000 418,240 4.6471 4.600 4.600 4.650 4.600 4.900 90,000 4.6471 -4.17%
2018-02-27 0 4.800 4.760 4.950 4.610 4.800 213,000 995,940 4.6758 4.800 4.760 4.950 4.610 4.800 213,000 4.6758 2.78%
2018-02-26 0 4.670 4.670 5.240 4.630 4.730 199,000 927,230 4.6594 4.670 4.670 5.240 4.630 4.730 199,000 4.6594 -0.64%
2018-02-23 0 4.700 4.700 4.880 4.650 4.840 45,000 211,480 4.6996 4.700 4.700 4.880 4.650 4.840 45,000 4.6996 -0.84%
2018-02-22 0 4.740 4.740 5.000 4.740 4.900 56,000 269,850 4.8188 4.740 4.740 5.000 4.740 4.900 56,000 4.8188 -3.85%
2018-02-21 0 4.930 4.920 4.970 4.930 5.050 43,000 213,260 4.9595 4.930 4.920 4.970 4.930 5.050 43,000 4.9595 -1.00%
2018-02-20 0 4.980 4.980 5.100 4.940 5.200 111,000 556,430 5.0129 4.980 4.980 5.100 4.940 5.200 111,000 5.0129 -1.39%
2018-02-15 0 5.050 5.000 5.100 5.030 5.120 13,000 65,960 5.0738 5.050 5.000 5.100 5.030 5.120 13,000 5.0738 -0.59%
2018-02-14 0 5.080 5.000 5.200 5.070 5.250 31,000 160,330 5.1719 5.080 5.000 5.200 5.070 5.250 31,000 5.1719 -0.78%
2018-02-13 0 5.120 5.060 5.150 5.050 5.250 144,000 749,370 5.2040 5.120 5.060 5.150 5.050 5.250 144,000 5.2040 0.39%
2018-02-12 0 5.100 4.930 5.130 4.880 5.100 34,000 171,720 5.0506 5.100 4.930 5.130 4.880 5.100 34,000 5.0506 3.66%
2018-02-09 0 4.920 4.920 5.150 4.680 5.000 284,000 1,374,940 4.8413 4.920 4.920 5.150 4.680 5.000 284,000 4.8413 5.81%
2018-02-08 0 4.650 4.640 4.730 4.550 4.740 137,000 636,270 4.6443 4.650 4.640 4.730 4.550 4.740 137,000 4.6443 1.09%
2018-02-07 0 4.600 4.600 4.780 4.590 4.760 135,000 630,840 4.6729 4.600 4.600 4.780 4.590 4.760 135,000 4.6729 -2.13%
2018-02-06 0 4.700 4.690 4.740 4.700 4.810 125,000 595,910 4.7673 4.700 4.690 4.740 4.700 4.810 125,000 4.7673 -2.08%
2018-02-05 0 4.800 4.790 4.860 4.750 4.890 158,000 756,760 4.7896 4.800 4.790 4.860 4.750 4.890 158,000 4.7896 -1.84%
2018-02-02 0 4.890 4.850 4.920 4.860 5.010 170,000 837,940 4.9291 4.890 4.850 4.920 4.860 5.010 170,000 4.9291 -2.20%
2018-02-01 0 5.000 4.930 5.030 4.820 5.030 161,000 788,000 4.8944 5.000 4.930 5.030 4.820 5.030 161,000 4.8944 1.01%
2018-01-31 0 4.950 4.950 5.030 4.850 5.030 162,000 799,960 4.9380 4.950 4.950 5.030 4.850 5.030 162,000 4.9380 -1.00%
2018-01-30 0 5.000 4.970 5.050 4.840 5.290 292,000 1,469,950 5.0341 5.000 4.970 5.050 4.840 5.290 292,000 5.0341 -3.66%
2018-01-29 0 5.190 5.140 5.200 5.110 5.210 148,000 765,170 5.1701 5.190 5.140 5.200 5.110 5.210 148,000 5.1701 0.97%
2018-01-26 0 5.140 5.120 5.220 5.040 5.270 148,000 767,390 5.1851 5.140 5.120 5.220 5.040 5.270 148,000 5.1851 0.59%
2018-01-25 0 5.110 5.050 5.160 4.990 5.170 154,000 781,120 5.0722 5.110 5.050 5.160 4.990 5.170 154,000 5.0722 0.39%
2018-01-24 0 5.090 5.060 5.100 4.970 5.090 158,000 795,860 5.0371 5.090 5.060 5.100 4.970 5.090 158,000 5.0371 1.80%
2018-01-23 0 5.000 4.990 5.070 4.970 5.100 155,000 778,560 5.0230 5.000 4.990 5.070 4.970 5.100 155,000 5.0230 -0.40%
2018-01-22 0 5.020 4.980 5.030 4.790 5.060 162,000 804,700 4.9673 5.020 4.980 5.030 4.790 5.060 162,000 4.9673 0.00%
2018-01-19 0 5.020 4.980 5.100 5.000 5.220 206,000 1,050,310 5.0986 5.020 4.980 5.100 5.000 5.220 206,000 5.0986 -2.33%
2018-01-18 0 5.140 5.100 5.150 5.100 5.160 179,000 916,140 5.1181 5.140 5.100 5.150 5.100 5.160 179,000 5.1181 0.78%
2018-01-17 0 5.100 5.020 5.100 4.990 5.120 173,000 874,570 5.0553 5.100 5.020 5.100 4.990 5.120 173,000 5.0553 -0.39%
2018-01-16 0 5.120 5.090 5.140 5.080 5.190 190,000 971,070 5.1109 5.120 5.090 5.140 5.080 5.190 190,000 5.1109 -0.19%
2018-01-15 0 5.130 5.080 5.130 4.850 5.150 221,000 1,090,650 4.9351 5.130 5.080 5.130 4.850 5.150 221,000 4.9351 2.81%
2018-01-12 0 4.990 4.980 5.100 4.980 5.170 226,000 1,137,830 5.0346 4.990 4.980 5.100 4.980 5.170 226,000 5.0346 -1.96%
2018-01-11 0 5.090 5.010 5.170 5.000 5.160 84,000 424,980 5.0593 5.090 5.010 5.170 5.000 5.160 84,000 5.0593 0.79%
2018-01-10 0 5.050 5.010 5.120 5.010 5.150 85,000 432,610 5.0895 5.050 5.010 5.120 5.010 5.150 85,000 5.0895 -1.94%
2018-01-09 0 5.150 5.060 5.130 5.080 5.250 110,000 564,980 5.1362 5.150 5.060 5.130 5.080 5.250 110,000 5.1362 1.18%
2018-01-08 0 5.090 5.080 5.160 5.050 5.500 208,000 1,095,330 5.2660 5.090 5.080 5.160 5.050 5.500 208,000 5.2660 -5.04%
2018-01-05 0 5.360 5.360 5.390 5.120 5.550 165,000 895,100 5.4248 5.360 5.360 5.390 5.120 5.550 165,000 5.4248 -0.56%
2018-01-04 0 5.390 5.390 5.400 5.320 5.420 91,000 489,180 5.3756 5.390 5.390 5.400 5.320 5.420 91,000 5.3756 1.13%
2018-01-03 0 5.330 5.300 5.450 5.310 5.500 116,000 625,800 5.3948 5.330 5.300 5.450 5.310 5.500 116,000 5.3948 0.38%
2018-01-02 0 5.310 5.310 5.390 5.110 5.400 100,000 530,690 5.3069 5.310 5.310 5.390 5.110 5.400 100,000 5.3069 3.11%
2017-12-29 0 5.150 5.150 5.240 5.110 5.110 8,000 40,880 5.1100 5.150 5.150 5.240 5.110 5.110 8,000 5.1100 0.39%
2017-12-28 0 5.130 5.130 5.400 5.110 5.130 10,000 51,170 5.1170 5.130 5.130 5.400 5.110 5.130 10,000 5.1170 -3.21%
2017-12-27 0 5.300 5.210 5.300 5.110 5.310 17,000 88,510 5.2065 5.300 5.210 5.300 5.110 5.310 17,000 5.2065 3.92%
2017-12-22 0 5.100 5.010 5.150 5.100 5.120 15,000 76,620 5.1080 5.100 5.010 5.150 5.100 5.120 15,000 5.1080 -0.20%
2017-12-21 0 5.110 5.060 5.200 5.110 5.120 10,000 51,130 5.1130 5.110 5.060 5.200 5.110 5.120 10,000 5.1130 0.00%
2017-12-20 0 5.110 5.070 5.200 5.110 5.170 10,000 51,240 5.1240 5.110 5.070 5.200 5.110 5.170 10,000 5.1240 0.79%
2017-12-19 0 5.070 5.070 5.180 5.020 5.180 35,000 178,440 5.0983 5.070 5.070 5.180 5.020 5.180 35,000 5.0983 -2.12%
2017-12-18 0 5.180 5.170 5.190 5.150 5.250 13,000 67,380 5.1831 5.180 5.170 5.190 5.150 5.250 13,000 5.1831 0.58%
2017-12-15 0 5.150 5.070 5.200 5.000 5.160 50,000 253,620 5.0724 5.150 5.070 5.200 5.000 5.160 50,000 5.0724 -0.19%
2017-12-14 0 5.160 5.120 5.180 5.050 5.250 75,000 386,900 5.1587 5.160 5.120 5.180 5.050 5.250 75,000 5.1587 -0.77%
2017-12-13 0 5.200 5.110 5.200 4.870 5.200 112,000 565,190 5.0463 5.200 5.110 5.200 4.870 5.200 112,000 5.0463 6.12%
2017-12-12 0 4.900 4.880 4.980 4.880 4.910 23,000 112,770 4.9030 4.900 4.880 4.980 4.880 4.910 23,000 4.9030 0.00%
2017-12-11 0 4.900 4.900 5.000 4.860 4.910 17,000 83,120 4.8894 4.900 4.900 5.000 4.860 4.910 17,000 4.8894 -0.20%
2017-12-08 0 4.910 4.910 4.990 4.910 4.910 8,000 39,280 4.9100 4.910 4.910 4.990 4.910 4.910 8,000 4.9100 1.03%
2017-12-07 0 4.860 4.860 4.920 4.860 4.960 37,000 180,530 4.8792 4.860 4.860 4.920 4.860 4.960 37,000 4.8792 -0.41%
2017-12-06 0 4.880 4.880 4.930 4.880 4.920 10,000 49,080 4.9080 4.880 4.880 4.930 4.880 4.920 10,000 4.9080 0.62%
2017-12-05 0 4.850 4.850 5.000 4.850 4.940 35,000 171,650 4.9043 4.850 4.850 5.000 4.850 4.940 35,000 4.9043 -3.00%
2017-12-04 0 5.000 4.900 5.000 4.920 5.010 7,000 34,610 4.9443 5.000 4.900 5.000 4.920 5.010 7,000 4.9443 2.88%
2017-12-01 0 4.860 4.860 4.940 4.860 5.010 29,000 142,350 4.9086 4.860 4.860 4.940 4.860 5.010 29,000 4.9086 -0.41%
2017-11-30 0 4.880 4.870 4.940 4.880 4.970 40,000 197,070 4.9268 4.880 4.870 4.940 4.880 4.970 40,000 4.9268 -1.81%
2017-11-29 0 4.970 4.970 5.000 4.950 5.040 11,000 54,750 4.9773 4.970 4.970 5.000 4.950 5.040 11,000 4.9773 0.20%
2017-11-28 0 4.960 4.950 5.000 4.950 5.050 244,000 1,219,770 4.9991 4.960 4.950 5.000 4.950 5.050 244,000 4.9991 0.40%
2017-11-27 0 4.940 4.940 4.980 4.910 4.980 32,000 158,050 4.9391 4.940 4.940 4.980 4.910 4.980 32,000 4.9391 -0.80%
2017-11-24 0 4.980 4.950 4.980 4.960 5.050 52,000 259,860 4.9973 4.980 4.950 4.980 4.960 5.050 52,000 4.9973 -0.40%
2017-11-23 0 5.000 4.970 5.000 4.970 5.100 433,000 2,182,310 5.0400 5.000 4.970 5.000 4.970 5.100 433,000 5.0400 0.00%
2017-11-22 0 5.000 4.950 5.100 4.850 5.190 668,000 3,348,670 5.0130 5.000 4.950 5.100 4.850 5.190 668,000 5.0130 2.04%
2017-11-21 0 4.900 4.900 4.990 4.820 4.980 54,000 265,190 4.9109 4.900 4.900 4.990 4.820 4.980 54,000 4.9109 0.00%
2017-11-20 0 4.900 4.750 4.900 4.680 4.900 45,000 215,300 4.7844 4.900 4.750 4.900 4.680 4.900 45,000 4.7844 2.08%
2017-11-17 0 4.800 4.770 4.920 4.800 5.000 150,000 724,630 4.8309 4.800 4.770 4.920 4.800 5.000 150,000 4.8309 -1.64%
2017-11-16 0 4.880 4.870 4.990 4.870 4.900 54,010 263,908 4.8863 4.880 4.870 4.990 4.870 4.900 54,010 4.8863 0.62%
2017-11-15 0 4.850 4.850 4.980 4.800 5.000 132,000 645,910 4.8933 4.850 4.850 4.980 4.800 5.000 132,000 4.8933 -3.00%
2017-11-14 0 5.000 4.930 5.000 4.900 5.030 58,000 288,440 4.9731 5.000 4.930 5.000 4.900 5.030 58,000 4.9731 -0.20%
2017-11-13 0 5.010 4.950 5.090 4.930 5.150 211,000 1,059,370 5.0207 5.010 4.950 5.090 4.930 5.150 211,000 5.0207 -0.60%
2017-11-10 0 5.040 5.000 5.080 4.920 5.240 443,000 2,236,080 5.0476 5.040 5.000 5.080 4.920 5.240 443,000 5.0476 -1.75%
2017-11-09 0 5.130 5.000 5.180 4.750 5.130 258,000 1,279,510 4.9593 5.130 5.000 5.180 4.750 5.130 258,000 4.9593 2.81%
2017-11-08 0 4.990 4.840 4.990 4.730 5.000 91,000 442,650 4.8643 4.990 4.840 4.990 4.730 5.000 91,000 4.8643 0.40%
2017-11-07 0 4.970 4.800 4.990 4.680 4.990 166,000 796,070 4.7956 4.970 4.800 4.990 4.680 4.990 166,000 4.7956 3.54%
2017-11-06 0 4.800 4.660 4.800 4.300 4.800 192,000 884,010 4.6042 4.800 4.660 4.800 4.300 4.800 192,000 4.6042 9.09%
2017-11-03 0 4.400 4.400 4.440 4.100 4.690 240,000 1,061,270 4.4220 4.400 4.400 4.440 4.100 4.690 240,000 4.4220 10.00%
2017-11-02 0 4.000 3.850 4.050 3.490 4.000 191,000 720,690 3.7732 4.000 3.850 4.050 3.490 4.000 191,000 3.7732 14.94%
2017-11-01 0 3.480 3.200 3.480 - - 0 0 - 3.480 3.200 3.480 - - 0 - -0.57%
2017-10-31 0 3.500 3.240 3.600 3.420 3.500 4,000 13,920 3.4800 3.500 3.240 3.600 3.420 3.500 4,000 3.4800 2.64%
2017-10-30 0 3.410 3.340 - 3.410 3.410 2,000 6,820 3.4100 3.410 3.340 - 3.410 3.410 2,000 3.4100 0.00%
2017-10-27 0 3.410 3.260 3.410 3.220 3.410 82,000 266,690 3.2523 3.410 3.260 3.410 3.220 3.410 82,000 3.2523 5.57%
2017-10-26 0 3.230 3.230 3.380 - - 0 0 - 3.230 3.230 3.380 - - 0 - 0.94%
2017-10-25 0 3.200 3.170 3.380 - - 0 0 - 3.200 3.170 3.380 - - 0 - 0.00%
2017-10-24 0 3.200 3.200 3.380 3.200 3.290 72,000 235,140 3.2658 3.200 3.200 3.380 3.200 3.290 72,000 3.2658 0.31%
2017-10-23 0 3.190 3.190 3.310 3.120 3.140 33,000 103,150 3.1258 3.190 3.190 3.310 3.120 3.140 33,000 3.1258 2.57%
2017-10-20 0 3.110 3.110 3.240 3.110 3.320 64,000 201,490 3.1483 3.110 3.110 3.240 3.110 3.320 64,000 3.1483 0.32%
2017-10-19 0 3.100 3.100 3.320 3.010 3.260 303,000 940,100 3.1026 3.100 3.100 3.320 3.010 3.260 303,000 3.1026 -7.46%
2017-10-18 0 3.350 3.090 3.480 3.080 3.480 25,000 77,700 3.1080 3.350 3.090 3.480 3.080 3.480 25,000 3.1080 4.69%
2017-10-17 0 3.200 3.200 3.450 3.200 3.260 950,000 3,095,490 3.2584 3.200 3.200 3.450 3.200 3.260 950,000 3.2584 -0.93%
2017-10-16 0 3.230 3.230 3.500 3.200 3.210 20,000 64,010 3.2005 3.230 3.230 3.500 3.200 3.210 20,000 3.2005 -4.44%
2017-10-13 0 3.380 3.320 3.500 3.260 3.380 15,000 49,680 3.3120 3.380 3.320 3.500 3.260 3.380 15,000 3.3120 5.63%
2017-10-12 0 3.200 3.100 3.400 - - 0 0 - 3.200 3.100 3.400 - - 0 - 0.00%
2017-10-11 0 3.200 3.200 - 3.200 3.200 7,000 22,400 3.2000 3.200 3.200 - 3.200 3.200 7,000 3.2000 -1.54%
2017-10-10 0 3.250 3.200 3.560 3.150 3.250 35,000 110,500 3.1571 3.250 3.200 3.560 3.150 3.250 35,000 3.1571 2.85%
2017-10-09 0 3.160 3.160 3.300 3.090 3.200 90,000 283,230 3.1470 3.160 3.160 3.300 3.090 3.200 90,000 3.1470 -1.25%
2017-10-06 0 3.200 3.200 3.300 - - 0 0 - 3.200 3.200 3.300 - - 0 - 0.00%
2017-10-04 0 3.200 3.150 3.200 3.200 3.260 318,000 1,019,290 3.2053 3.200 3.150 3.200 3.200 3.260 318,000 3.2053 -2.74%
2017-10-03 0 3.290 3.200 3.300 3.290 3.290 21,000 68,960 3.2838 3.290 3.200 3.300 3.290 3.290 21,000 3.2838 -2.08%
2017-09-29 0 3.360 3.250 3.590 3.160 3.360 139,000 448,930 3.2297 3.360 3.250 3.590 3.160 3.360 139,000 3.2297 -2.33%
2017-09-28 0 3.440 3.160 3.600 - - 0 0 - 3.440 3.160 3.600 - - 0 - 0.00%
2017-09-27 0 3.440 3.150 3.600 - - 0 0 - 3.440 3.150 3.600 - - 0 - 0.00%
2017-09-26 0 3.440 3.250 3.600 - - 0 0 - 3.440 3.250 3.600 - - 0 - 0.00%
2017-09-25 0 3.440 3.250 3.600 - - 0 0 - 3.440 3.250 3.600 - - 0 - 0.00%
2017-09-22 0 3.440 3.250 3.450 3.440 3.450 12,000 41,320 3.4433 3.440 3.250 3.450 3.440 3.450 12,000 3.4433 1.18%
2017-09-21 0 3.400 3.250 3.450 3.250 3.400 223,000 754,130 3.3817 3.400 3.250 3.450 3.250 3.400 223,000 3.3817 0.00%
2017-09-20 0 3.400 3.250 3.400 3.200 3.400 181,000 605,810 3.3470 3.400 3.250 3.400 3.200 3.400 181,000 3.3470 5.26%
2017-09-19 0 3.230 3.230 3.290 3.230 3.300 111,000 360,490 3.2477 3.230 3.230 3.290 3.230 3.300 111,000 3.2477 -0.62%
2017-09-18 0 3.250 3.250 3.340 3.250 3.350 64,000 211,830 3.3098 3.250 3.250 3.340 3.250 3.350 64,000 3.3098 -2.99%
2017-09-15 0 3.350 3.200 3.450 3.350 3.350 15,000 50,250 3.3500 3.350 3.200 3.450 3.350 3.350 15,000 3.3500 6.01%
2017-09-14 0 3.160 3.160 3.450 3.130 3.240 62,000 196,030 3.1618 3.160 3.160 3.450 3.130 3.240 62,000 3.1618 0.00%
2017-09-13 0 3.160 3.160 3.440 3.110 3.250 44,000 142,610 3.2411 3.160 3.160 3.440 3.110 3.250 44,000 3.2411 -9.71%
2017-09-12 0 3.500 3.100 3.500 - - 0 0 - 3.500 3.100 3.500 - - 0 - 0.00%
2017-09-11 0 3.500 3.100 3.500 - - 0 0 - 3.500 3.100 3.500 - - 0 - 0.00%
2017-09-08 0 3.500 3.250 3.500 - - 0 0 - 3.500 3.250 3.500 - - 0 - -2.78%
2017-09-07 0 3.600 3.200 3.600 - - 0 0 - 3.600 3.200 3.600 - - 0 - 0.00%
2017-09-06 0 3.600 3.210 3.600 - - 0 0 - 3.600 3.210 3.600 - - 0 - -1.64%
2017-09-05 0 3.660 3.500 3.750 3.660 3.660 25,000 91,500 3.6600 3.660 3.500 3.750 3.660 3.660 25,000 3.6600 -2.40%
2017-09-04 0 3.750 3.220 3.750 3.650 3.830 31,000 113,670 3.6668 3.750 3.220 3.750 3.650 3.830 31,000 3.6668 4.46%
2017-09-01 0 3.590 3.110 3.950 3.490 3.590 10,000 35,420 3.5420 3.590 3.110 3.950 3.490 3.590 10,000 3.5420 0.00%
2017-08-31 0 3.590 3.110 3.590 - - 0 0 - 3.590 3.110 3.590 - - 0 - -1.10%
2017-08-30 0 3.630 3.120 3.630 - - 0 0 - 3.630 3.120 3.630 - - 0 - 0.00%
2017-08-29 0 3.630 3.110 3.630 - - 0 0 - 3.630 3.110 3.630 - - 0 - 0.00%
2017-08-28 0 3.630 3.200 3.630 - - 0 0 - 3.630 3.200 3.630 - - 0 - 0.00%
2017-08-25 0 3.630 3.200 3.630 - - 0 0 - 3.630 3.200 3.630 - - 0 - 0.00%
2017-08-24 0 3.630 3.260 3.630 3.650 3.660 11,000 40,160 3.6509 3.630 3.260 3.630 3.650 3.660 11,000 3.6509 -1.09%
2017-08-22 0 3.670 3.230 3.670 - - 0 0 - 3.670 3.230 3.670 - - 0 - -0.27%
2017-08-21 0 3.680 3.680 3.990 3.610 3.620 11,000 39,810 3.6191 3.680 3.680 3.990 3.610 3.620 11,000 3.6191 3.08%
2017-08-18 0 3.570 3.560 3.650 3.570 3.650 17,000 61,560 3.6212 3.570 3.560 3.650 3.570 3.650 17,000 3.6212 0.28%
2017-08-17 0 3.560 3.560 3.800 3.400 3.560 43,000 151,320 3.5191 3.560 3.560 3.800 3.400 3.560 43,000 3.5191 0.28%
2017-08-16 0 3.550 3.330 3.950 3.540 3.630 28,000 100,110 3.5754 3.550 3.330 3.950 3.540 3.630 28,000 3.5754 -0.84%
2017-08-15 0 3.580 3.250 3.580 - - 0 0 - 3.580 3.250 3.580 - - 0 - -0.28%
2017-08-14 0 3.590 3.330 3.850 - - 0 0 - 3.590 3.330 3.850 - - 0 - 0.00%
2017-08-11 0 3.590 3.280 3.680 3.500 3.590 50,000 177,600 3.5520 3.590 3.280 3.680 3.500 3.590 50,000 3.5520 -5.53%
2017-08-10 0 3.800 3.100 3.800 - - 0 0 - 3.800 3.100 3.800 - - 0 - 0.00%
2017-08-09 0 3.800 3.000 3.800 - - 0 0 - 3.800 3.000 3.800 - - 0 - 0.00%
2017-08-08 0 3.800 3.040 3.800 3.780 3.800 32,000 121,580 3.7994 3.800 3.040 3.800 3.780 3.800 32,000 3.7994 0.26%
2017-08-07 0 3.790 3.710 3.880 3.790 3.790 9,000 34,110 3.7900 3.790 3.710 3.880 3.790 3.790 9,000 3.7900 -2.82%
2017-08-04 0 3.900 3.590 3.900 - - 0 0 - 3.900 3.590 3.900 - - 0 - -0.26%
2017-08-03 0 3.910 3.530 3.910 - - 0 0 - 3.910 3.530 3.910 - - 0 - -0.26%
2017-08-02 0 3.920 3.450 3.920 - - 0 0 - 3.920 3.450 3.920 - - 0 - -0.25%
2017-08-01 0 3.930 3.450 3.930 - - 0 0 - 3.930 3.450 3.930 - - 0 - -0.25%
2017-07-31 0 3.940 3.580 3.940 - - 0 0 - 3.940 3.580 3.940 - - 0 - -0.25%
2017-07-28 0 3.950 3.520 3.950 3.950 3.950 1,000 3,950 3.9500 3.950 3.520 3.950 3.950 3.950 1,000 3.9500 -0.25%
2017-07-27 0 3.960 3.520 3.960 - - 0 0 - 3.960 3.520 3.960 - - 0 - -0.50%
2017-07-26 0 3.980 3.580 3.980 - - 0 0 - 3.980 3.580 3.980 - - 0 - -0.25%
2017-07-25 0 3.990 3.580 3.990 - - 0 0 - 3.990 3.580 3.990 - - 0 - -0.25%
2017-07-24 0 4.000 3.610 4.000 3.990 4.000 51,000 203,690 3.9939 4.000 3.610 4.000 3.990 4.000 51,000 3.9939 0.00%
2017-07-21 0 4.000 3.620 4.000 - - 0 0 - 4.000 3.620 4.000 - - 0 - 0.00%
2017-07-20 0 4.000 3.630 4.000 - - 10,000 36,200 3.6200 4.000 3.630 4.000 - - 10,000 3.6200 0.00%
2017-07-19 0 4.000 3.610 4.050 - - 0 0 - 4.000 3.610 4.050 - - 0 - 0.00%
2017-07-18 0 4.000 3.620 4.000 3.860 4.000 679,000 2,647,560 3.8992 4.000 3.620 4.000 3.860 4.000 679,000 3.8992 1.52%
2017-07-17 0 3.940 3.700 3.940 3.950 3.990 13,000 51,510 3.9623 3.940 3.700 3.940 3.950 3.990 13,000 3.9623 -1.25%
2017-07-14 0 3.990 3.900 4.350 - - 0 0 - 3.990 3.900 4.350 - - 0 - 0.00%
2017-07-13 0 3.990 3.600 4.310 - - 0 0 - 3.990 3.600 4.310 - - 0 - 0.00%
2017-07-12 0 3.990 3.700 4.210 - - 0 0 - 3.990 3.700 4.210 - - 0 - 0.00%
2017-07-11 0 3.990 3.700 4.000 3.990 3.990 26,000 103,740 3.9900 3.990 3.700 4.000 3.990 3.990 26,000 3.9900 -2.68%
2017-07-10 0 4.100 3.850 4.100 - - 0 0 - 4.100 3.850 4.100 - - 0 - 0.00%
2017-07-07 0 4.100 3.850 4.100 4.210 4.210 64,000 269,860 4.2166 4.100 3.850 4.100 4.210 4.210 64,000 4.2166 -3.30%
2017-07-06 0 4.240 3.850 4.240 4.200 4.240 87,000 368,370 4.2341 4.240 3.850 4.240 4.200 4.240 87,000 4.2341 -0.24%
2017-07-05 0 4.250 3.850 4.260 4.250 4.290 139,000 593,590 4.2704 4.250 3.850 4.260 4.250 4.290 139,000 4.2704 -0.47%
2017-07-04 0 4.270 3.850 4.270 4.300 4.500 163,000 711,890 4.3674 4.270 3.850 4.270 4.300 4.500 163,000 4.3674 1.67%
2017-07-03 0 4.200 3.980 4.200 3.880 4.210 97,000 391,890 4.0401 4.200 3.980 4.200 3.880 4.210 97,000 4.0401 9.09%
2017-06-30 0 3.850 3.560 3.850 - - 0 0 - 3.850 3.560 3.850 - - 0 - 0.00%
2017-06-29 0 3.850 3.730 3.850 - - 0 0 - 3.850 3.730 3.850 - - 0 - 0.00%
2017-06-28 0 3.850 3.560 3.850 3.850 3.850 11,000 42,350 3.8500 3.850 3.560 3.850 3.850 3.850 11,000 3.8500 1.58%
2017-06-27 0 3.790 3.680 4.450 3.780 3.790 8,000 30,290 3.7863 3.790 3.680 4.450 3.780 3.790 8,000 3.7863 1.07%
2017-06-26 0 3.750 3.600 3.850 3.750 3.850 40,000 153,720 3.8430 3.750 3.600 3.850 3.750 3.850 40,000 3.8430 -2.34%
2017-06-23 0 3.840 3.610 3.840 3.880 3.890 33,000 128,050 3.8803 3.840 3.610 3.840 3.880 3.890 33,000 3.8803 -2.78%
2017-06-22 0 3.950 3.630 3.950 3.940 3.960 1,300,000 5,135,400 3.9503 3.950 3.630 3.950 3.940 3.960 1,300,000 3.9503 -1.74%
2017-06-21 0 4.020 3.610 4.020 - - 0 0 - 4.020 3.610 4.020 - - 0 - -0.74%
2017-06-20 0 4.050 3.610 4.050 - - 0 0 - 4.050 3.610 4.050 - - 0 - -0.49%
2017-06-19 0 4.070 3.520 4.070 - - 0 0 - 4.070 3.520 4.070 - - 0 - -0.49%
2017-06-16 0 4.090 3.760 4.090 - - 0 0 - 4.090 3.760 4.090 - - 0 - -0.24%
2017-06-15 0 4.100 3.710 4.100 - - 0 0 - 4.100 3.710 4.100 - - 0 - -2.38%
2017-06-14 0 4.200 4.020 4.200 - - 0 0 - 4.200 4.020 4.200 - - 0 - -1.18%
2017-06-13 0 4.250 4.070 4.250 4.250 4.260 13,000 55,300 4.2538 4.250 4.070 4.250 4.250 4.260 13,000 4.2538 -5.13%
2017-06-12 0 4.480 4.260 4.480 - - 0 0 - 4.480 4.260 4.480 - - 0 - -1.10%
2017-06-09 0 4.530 4.400 4.530 - - 0 0 - 4.530 4.400 4.530 - - 0 - 0.00%
2017-06-08 0 4.530 4.450 4.600 4.530 4.530 10,000 45,300 4.5300 4.530 4.450 4.600 4.530 4.530 10,000 4.5300 -0.66%
2017-06-07 0 4.560 4.560 4.600 4.510 4.560 19,000 86,140 4.5337 4.560 4.560 4.600 4.510 4.560 19,000 4.5337 0.00%
2017-06-06 0 4.560 4.560 4.650 4.560 4.560 10,000 45,600 4.5600 4.560 4.560 4.650 4.560 4.560 10,000 4.5600 -1.94%
2017-06-05 0 4.650 4.560 4.650 4.500 4.650 250,000 1,150,800 4.6032 4.650 4.560 4.650 4.500 4.650 250,000 4.6032 1.09%
2017-06-02 0 4.600 4.500 4.600 4.400 4.600 2,011,000 8,858,900 4.4052 4.600 4.500 4.600 4.400 4.600 2,011,000 4.4052 2.45%
2017-06-01 0 4.490 4.290 4.610 4.400 4.720 19,000 87,740 4.6179 4.490 4.290 4.610 4.400 4.720 19,000 4.6179 -2.39%
2017-05-31 0 4.600 4.400 4.600 4.510 4.630 44,000 202,380 4.5995 4.600 4.400 4.600 4.510 4.630 44,000 4.5995 0.44%
2017-05-29 0 4.580 4.450 4.580 4.400 4.580 490,000 2,216,590 4.5237 4.580 4.450 4.580 4.400 4.580 490,000 4.5237 3.39%
2017-05-26 0 4.430 4.420 4.590 4.410 4.590 45,000 203,120 4.5138 4.430 4.420 4.590 4.410 4.590 45,000 4.5138 -1.56%
2017-05-25 0 4.500 4.490 4.600 4.260 4.600 964,000 4,338,470 4.5005 4.500 4.490 4.600 4.260 4.600 964,000 4.5005 0.22%
2017-05-24 0 4.490 4.490 4.560 4.400 4.600 354,000 1,621,160 4.5795 4.490 4.490 4.560 4.400 4.600 354,000 4.5795 1.35%
2017-05-23 0 4.430 4.250 4.530 4.250 4.670 1,436,000 6,456,540 4.4962 4.430 4.250 4.530 4.250 4.670 1,436,000 4.4962 -3.70%
2017-05-22 0 4.600 4.220 4.600 4.580 4.600 27,000 124,030 4.5937 4.600 4.220 4.600 4.580 4.600 27,000 4.5937 4.78%
2017-05-19 0 4.390 4.380 4.500 4.280 4.500 1,042,000 4,638,050 4.4511 4.390 4.380 4.500 4.280 4.500 1,042,000 4.4511 -2.01%
2017-05-18 0 4.480 4.300 4.480 4.260 4.600 1,296,000 5,824,930 4.4945 4.480 4.300 4.480 4.260 4.600 1,296,000 4.4945 -0.44%
2017-05-17 0 4.500 4.360 4.500 4.350 4.550 214,000 965,720 4.5127 4.500 4.360 4.500 4.350 4.550 214,000 4.5127 2.51%
2017-05-16 0 4.390 4.300 4.470 4.300 4.640 296,000 1,331,280 4.4976 4.390 4.300 4.470 4.300 4.640 296,000 4.4976 -0.45%
2017-05-15 0 4.410 4.410 4.500 4.200 4.550 363,000 1,606,890 4.4267 4.410 4.410 4.500 4.200 4.550 363,000 4.4267 1.38%
2017-05-12 0 4.350 4.220 4.350 4.150 4.500 1,070,000 4,589,940 4.2897 4.350 4.220 4.350 4.150 4.500 1,070,000 4.2897 3.57%
2017-05-11 0 4.200 4.100 4.200 4.000 4.930 2,008,000 9,230,490 4.5969 4.200 4.100 4.200 4.000 4.930 2,008,000 4.5969 -3.45%
2017-05-10 0 4.350 4.240 4.350 3.500 4.350 1,984,000 8,369,660 4.2186 4.350 4.240 4.350 3.500 4.350 1,984,000 4.2186 26.09%
2017-05-09 0 3.450 3.420 4.380 3.450 3.450 2,000 6,900 3.4500 3.450 3.420 4.380 3.450 3.450 2,000 3.4500 -0.29%
2017-05-08 0 3.460 3.360 3.600 - - 0 0 - 3.460 3.360 3.600 - - 0 - 0.00%
2017-05-05 0 3.460 3.310 4.440 - - 0 0 - 3.460 3.310 4.440 - - 0 - 0.00%
2017-05-04 0 3.460 3.320 3.470 3.310 3.480 8,000 27,650 3.4563 3.460 3.320 3.470 3.310 3.480 8,000 3.4563 -0.57%
2017-05-02 0 3.480 3.320 3.490 3.350 3.480 119,000 399,410 3.3564 3.480 3.320 3.490 3.350 3.480 119,000 3.3564 4.82%
2017-04-28 0 3.320 3.300 3.480 3.270 3.460 48,000 163,910 3.4148 3.320 3.300 3.480 3.270 3.460 48,000 3.4148 -0.60%
2017-04-27 0 3.340 3.330 3.490 3.340 3.490 15,000 51,870 3.4580 3.340 3.330 3.490 3.340 3.490 15,000 3.4580 -4.02%
2017-04-26 0 3.480 3.330 3.680 - - 0 0 - 3.480 3.330 3.680 - - 0 - 0.00%
2017-04-25 0 3.480 3.320 3.480 3.260 3.500 64,000 221,230 3.4567 3.480 3.320 3.480 3.260 3.500 64,000 3.4567 5.14%
2017-04-24 0 3.310 3.280 3.460 3.310 3.490 32,000 111,020 3.4694 3.310 3.280 3.460 3.310 3.490 32,000 3.4694 -5.16%
2017-04-21 0 3.490 3.300 3.600 3.300 3.500 359,000 1,205,430 3.3577 3.490 3.300 3.600 3.300 3.500 359,000 3.3577 6.08%
2017-04-20 0 3.290 3.280 3.300 3.280 3.300 89,000 293,470 3.2974 3.290 3.280 3.300 3.280 3.300 89,000 3.2974 0.30%
2017-04-19 0 3.280 3.280 3.500 3.280 3.280 180,000 590,400 3.2800 3.280 3.280 3.500 3.280 3.280 180,000 3.2800 0.00%
2017-04-18 0 3.280 3.280 3.500 3.270 3.280 157,000 513,890 3.2732 3.280 3.280 3.500 3.270 3.280 157,000 3.2732 2.50%
2017-04-13 0 3.200 3.200 3.450 3.200 3.200 28,000 89,600 3.2000 3.200 3.200 3.450 3.200 3.200 28,000 3.2000 -0.31%
2017-04-12 0 3.210 3.210 3.410 3.200 3.210 64,000 205,300 3.2078 3.210 3.210 3.410 3.200 3.210 64,000 3.2078 0.00%
2017-04-11 0 3.210 3.200 3.410 3.200 3.220 170,000 545,360 3.2080 3.210 3.200 3.410 3.200 3.220 170,000 3.2080 -0.31%
2017-04-10 0 3.220 3.210 3.320 3.150 3.320 57,000 185,220 3.2495 3.220 3.210 3.320 3.150 3.320 57,000 3.2495 0.00%
2017-04-07 0 3.220 3.220 3.450 3.210 3.220 135,000 433,960 3.2145 3.220 3.220 3.450 3.210 3.220 135,000 3.2145 0.00%
2017-04-06 0 3.220 3.220 3.450 3.210 3.230 109,000 350,950 3.2197 3.220 3.220 3.450 3.210 3.230 109,000 3.2197 0.00%
2017-04-05 0 3.220 3.210 3.590 3.220 3.220 30,000 96,600 3.2200 3.220 3.210 3.590 3.220 3.220 30,000 3.2200 0.31%
2017-04-03 0 3.210 3.210 3.900 3.210 3.210 4,000 12,840 3.2100 3.210 3.210 3.900 3.210 3.210 4,000 3.2100 0.00%
2017-03-31 0 3.210 3.210 3.500 - - 0 0 - 3.210 3.210 3.500 - - 0 - 0.00%
2017-03-30 0 3.210 3.200 3.490 - - 0 0 - 3.210 3.200 3.490 - - 0 - 0.00%
2017-03-29 0 3.210 3.210 3.500 3.200 3.300 446,000 1,469,290 3.2944 3.210 3.210 3.500 3.200 3.300 446,000 3.2944 -2.73%
2017-03-28 0 3.300 3.050 3.300 3.300 3.300 20,000 66,000 3.3000 3.300 3.050 3.300 3.300 3.300 20,000 3.3000 1.54%
2017-03-27 0 3.250 3.250 3.380 3.210 3.260 19,000 61,640 3.2442 3.250 3.250 3.380 3.210 3.260 19,000 3.2442 1.56%
2017-03-24 0 3.200 3.200 3.300 3.200 3.250 125,000 403,310 3.2265 3.200 3.200 3.300 3.200 3.250 125,000 3.2265 -1.54%
2017-03-23 0 3.250 3.250 3.300 3.160 3.280 21,000 68,410 3.2576 3.250 3.250 3.300 3.160 3.280 21,000 3.2576 -1.22%
2017-03-22 0 3.290 3.180 3.290 3.290 3.290 22,000 72,380 3.2900 3.290 3.180 3.290 3.290 3.290 22,000 3.2900 2.17%
2017-03-21 0 3.220 3.200 3.400 - - 0 0 - 3.220 3.200 3.400 - - 0 - 0.00%
2017-03-20 0 3.220 3.220 3.290 3.220 3.230 28,000 90,340 3.2264 3.220 3.220 3.290 3.220 3.230 28,000 3.2264 -1.53%
2017-03-17 0 3.270 3.150 3.270 3.150 3.270 86,000 280,650 3.2634 3.270 3.150 3.270 3.150 3.270 86,000 3.2634 -0.30%
2017-03-16 0 3.280 3.160 3.490 3.280 3.280 11,000 36,080 3.2800 3.280 3.160 3.490 3.280 3.280 11,000 3.2800 0.00%
2017-03-15 0 3.280 3.280 3.400 - - 0 0 - 3.280 3.280 3.400 - - 0 - 0.31%
2017-03-14 0 3.270 3.270 3.490 3.270 3.280 11,000 36,070 3.2791 3.270 3.270 3.490 3.270 3.280 11,000 3.2791 -0.91%
2017-03-13 0 3.300 3.260 3.490 3.230 3.300 57,000 186,880 3.2786 3.300 3.260 3.490 3.230 3.300 57,000 3.2786 0.00%
2017-03-10 0 3.300 3.300 3.430 3.300 3.420 26,000 88,480 3.4031 3.300 3.300 3.430 3.300 3.420 26,000 3.4031 -2.65%
2017-03-09 0 3.390 3.300 3.400 3.300 3.390 26,000 86,900 3.3423 3.390 3.300 3.400 3.300 3.390 26,000 3.3423 2.42%
2017-03-08 0 3.310 3.310 3.480 3.300 3.300 10,000 33,000 3.3000 3.310 3.310 3.480 3.300 3.300 10,000 3.3000 -1.19%
2017-03-07 0 3.350 3.340 3.430 3.250 3.500 39,000 132,960 3.4092 3.350 3.340 3.430 3.250 3.500 39,000 3.4092 -3.74%
2017-03-06 0 3.480 3.380 3.500 3.340 3.500 47,000 160,520 3.4153 3.480 3.380 3.500 3.340 3.500 47,000 3.4153 -2.52%
2017-03-03 0 3.570 3.350 3.570 3.590 3.640 15,000 54,500 3.6333 3.570 3.350 3.570 3.590 3.640 15,000 3.6333 3.48%
2017-03-02 0 3.450 3.330 3.530 3.270 3.450 11,000 37,350 3.3955 3.450 3.330 3.530 3.270 3.450 11,000 3.3955 -0.58%
2017-03-01 0 3.470 3.020 3.650 - - 0 0 - 3.470 3.020 3.650 - - 0 - 0.00%
2017-02-28 0 3.470 3.040 3.590 3.470 3.470 60,000 208,200 3.4700 3.470 3.040 3.590 3.470 3.470 60,000 3.4700 0.00%
2017-02-27 0 3.470 3.460 3.650 3.450 3.470 162,000 559,540 3.4540 3.470 3.460 3.650 3.450 3.470 162,000 3.4540 -1.98%
2017-02-24 0 3.540 3.500 3.600 3.500 3.600 15,000 53,090 3.5393 3.540 3.500 3.600 3.500 3.600 15,000 3.5393 1.14%
2017-02-23 0 3.500 3.400 3.600 3.500 3.500 20,000 70,000 3.5000 3.500 3.400 3.600 3.500 3.500 20,000 3.5000 0.00%
2017-02-22 0 3.500 3.470 3.550 3.470 3.550 319,000 1,115,360 3.4964 3.500 3.470 3.550 3.470 3.550 319,000 3.4964 0.00%
2017-02-21 0 3.500 3.440 3.520 3.000 3.500 442,000 1,489,410 3.3697 3.500 3.440 3.520 3.000 3.500 442,000 3.3697 -0.57%
2017-02-20 0 3.520 3.200 3.580 3.520 3.520 67,000 235,840 3.5200 3.520 3.200 3.580 3.520 3.520 67,000 3.5200 0.00%
2017-02-17 0 3.520 3.270 3.550 3.520 3.520 8,000 28,160 3.5200 3.520 3.270 3.550 3.520 3.520 8,000 3.5200 -0.28%
2017-02-16 0 3.530 3.450 3.550 3.490 3.530 5,000 17,570 3.5140 3.530 3.450 3.550 3.490 3.530 5,000 3.5140 0.86%
2017-02-15 0 3.500 3.470 3.550 3.460 3.500 11,000 38,400 3.4909 3.500 3.470 3.550 3.460 3.500 11,000 3.4909 0.00%
2017-02-14 0 3.500 3.460 3.590 3.400 3.650 169,000 584,790 3.4603 3.500 3.460 3.590 3.400 3.650 169,000 3.4603 -2.78%
2017-02-13 0 3.600 3.300 3.600 3.570 3.600 70,000 250,750 3.5821 3.600 3.300 3.600 3.570 3.600 70,000 3.5821 0.56%
2017-02-10 0 3.580 3.430 3.600 3.420 3.780 34,000 119,210 3.5062 3.580 3.430 3.600 3.420 3.780 34,000 3.5062 3.17%
2017-02-09 0 3.470 3.450 3.600 3.370 3.550 46,000 160,870 3.4972 3.470 3.450 3.600 3.370 3.550 46,000 3.4972 0.58%
2017-02-08 0 3.450 3.440 3.680 3.360 3.450 8,000 27,200 3.4000 3.450 3.440 3.680 3.360 3.450 8,000 3.4000 -1.15%
2017-02-07 0 3.490 3.480 3.680 - - 0 0 - 3.490 3.480 3.680 - - 0 - 0.00%
2017-02-06 0 3.490 3.490 3.680 3.490 3.550 9,000 31,890 3.5433 3.490 3.490 3.680 3.490 3.550 9,000 3.5433 -1.69%
2017-02-03 0 3.550 3.490 3.600 - - 0 0 - 3.550 3.490 3.600 - - 0 - 0.00%
2017-02-02 0 3.550 3.500 3.600 - - 0 0 - 3.550 3.500 3.600 - - 0 - 0.00%
2017-02-01 0 3.550 3.310 3.600 3.550 3.550 12,000 42,600 3.5500 3.550 3.310 3.600 3.550 3.550 12,000 3.5500 1.14%
2017-01-27 0 3.510 3.510 3.750 3.480 3.650 21,000 75,850 3.6119 3.510 3.510 3.750 3.480 3.650 21,000 3.6119 -3.84%
2017-01-26 0 3.650 3.500 3.650 3.480 3.680 38,000 136,660 3.5963 3.650 3.500 3.650 3.480 3.680 38,000 3.5963 3.99%
2017-01-25 0 3.510 3.510 3.670 3.460 3.500 406,000 1,420,780 3.4995 3.510 3.510 3.670 3.460 3.500 406,000 3.4995 1.15%
2017-01-24 0 3.470 3.470 3.710 3.460 3.460 18,000 62,280 3.4600 3.470 3.470 3.710 3.460 3.460 18,000 3.4600 0.29%
2017-01-23 0 3.460 3.460 3.690 3.460 3.460 9,000 31,140 3.4600 3.460 3.460 3.690 3.460 3.460 9,000 3.4600 0.00%
2017-01-20 0 3.460 3.450 3.720 3.460 3.460 12,000 41,520 3.4600 3.460 3.450 3.720 3.460 3.460 12,000 3.4600 -0.57%
2017-01-19 0 3.480 3.480 3.740 3.480 3.520 103,000 359,720 3.4924 3.480 3.480 3.740 3.480 3.520 103,000 3.4924 -0.57%
2017-01-18 0 3.500 3.500 3.660 3.500 3.680 40,000 143,810 3.5953 3.500 3.500 3.660 3.500 3.680 40,000 3.5953 -1.96%
2017-01-17 0 3.570 3.460 3.730 3.440 3.750 36,000 127,520 3.5422 3.570 3.460 3.730 3.440 3.750 36,000 3.5422 3.78%
2017-01-16 0 3.440 3.440 3.600 3.430 3.430 3,000 10,290 3.4300 3.440 3.440 3.600 3.430 3.430 3,000 3.4300 -0.58%
2017-01-13 0 3.460 3.440 3.580 - - 0 0 - 3.460 3.440 3.580 - - 0 - 0.00%
2017-01-12 0 3.460 3.460 3.660 3.460 3.460 1,000 3,460 3.4600 3.460 3.460 3.660 3.460 3.460 1,000 3.4600 -1.14%
2017-01-11 0 3.500 3.500 3.660 3.470 3.600 47,000 165,560 3.5226 3.500 3.500 3.660 3.470 3.600 47,000 3.5226 -1.96%
2017-01-10 0 3.570 3.560 3.660 3.510 3.610 28,000 99,980 3.5707 3.570 3.560 3.660 3.510 3.610 28,000 3.5707 -2.72%
2017-01-09 0 3.670 3.500 3.680 3.500 3.690 23,000 83,890 3.6474 3.670 3.500 3.680 3.500 3.690 23,000 3.6474 -0.54%
2017-01-06 0 3.690 3.560 3.700 3.470 3.900 15,000 54,210 3.6140 3.690 3.560 3.700 3.470 3.900 15,000 3.6140 6.96%
2017-01-05 0 3.450 3.450 3.650 3.430 3.660 23,000 83,360 3.6243 3.450 3.450 3.650 3.430 3.660 23,000 3.6243 -4.43%
2017-01-04 0 3.610 3.610 3.750 - - 0 0 - 3.610 3.610 3.750 - - 0 - 1.12%
2017-01-03 0 3.570 3.560 3.940 3.560 3.680 37,000 133,530 3.6089 3.570 3.560 3.940 3.560 3.680 37,000 3.6089 -3.25%
2016-12-30 0 3.690 3.680 3.800 3.600 3.600 2,000 7,200 3.6000 3.690 3.680 3.800 3.600 3.600 2,000 3.6000 -2.89%
2016-12-29 0 3.800 3.650 3.980 3.800 3.800 30,000 114,000 3.8000 3.800 3.650 3.980 3.800 3.800 30,000 3.8000 2.70%
2016-12-28 0 3.700 3.700 3.780 3.700 3.700 17,000 62,900 3.7000 3.700 3.700 3.780 3.700 3.700 17,000 3.7000 -2.12%
2016-12-23 0 3.780 3.650 3.780 3.660 3.800 105,000 393,310 3.7458 3.780 3.650 3.780 3.660 3.800 105,000 3.7458 3.28%
2016-12-22 0 3.660 3.650 4.180 3.600 3.660 12,000 43,540 3.6283 3.660 3.650 4.180 3.600 3.660 12,000 3.6283 1.67%
2016-12-21 0 3.600 3.600 3.880 3.600 3.670 6,000 21,950 3.6583 3.600 3.600 3.880 3.600 3.670 6,000 3.6583 -6.98%
2016-12-20 0 3.870 3.580 3.860 3.550 3.870 76,000 278,420 3.6634 3.870 3.580 3.860 3.550 3.870 76,000 3.6634 4.88%
2016-12-19 0 3.690 3.680 3.780 3.680 3.690 3,000 11,140 3.7133 3.690 3.680 3.780 3.680 3.690 3,000 3.7133 -5.38%
2016-12-16 0 3.900 3.800 3.900 3.850 3.900 6,000 23,150 3.8583 3.900 3.800 3.900 3.850 3.900 6,000 3.8583 2.63%
2016-12-15 0 3.800 3.730 3.930 3.790 3.940 16,000 61,340 3.8338 3.800 3.730 3.930 3.790 3.940 16,000 3.8338 -3.55%
2016-12-14 0 3.940 3.700 3.950 3.950 3.990 7,000 27,850 3.9786 3.940 3.700 3.950 3.950 3.990 7,000 3.9786 3.68%
2016-12-13 0 3.800 3.800 4.000 3.690 3.800 80,000 298,480 3.7310 3.800 3.800 4.000 3.690 3.800 80,000 3.7310 1.06%
2016-12-12 0 3.760 3.770 3.810 3.720 3.930 218,000 832,260 3.8177 3.760 3.770 3.810 3.720 3.930 218,000 3.8177 -8.07%
2016-12-09 0 4.090 4.060 4.120 4.040 4.150 385,000 1,574,300 4.0891 4.090 4.060 4.120 4.040 4.150 385,000 4.0891 -2.62%
2016-12-08 0 4.200 4.140 4.300 4.040 4.350 284,000 1,202,330 4.2336 4.200 4.140 4.300 4.040 4.350 284,000 4.2336 -2.55%
2016-12-07 0 4.310 4.300 4.400 4.050 4.460 587,000 2,460,200 4.1911 4.310 4.300 4.400 4.050 4.460 587,000 4.1911 4.36%
2016-12-06 0 4.130 4.120 4.180 3.950 4.180 390,000 1,567,390 4.0189 4.130 4.120 4.180 3.950 4.180 390,000 4.0189 0.24%
2016-12-05 0 4.120 4.120 4.140 4.030 4.140 974,000 3,986,350 4.0928 4.120 4.120 4.140 4.030 4.140 974,000 4.0928 0.00%
2016-12-02 0 4.120 4.080 4.130 3.940 4.130 503,000 2,050,510 4.0766 4.120 4.080 4.130 3.940 4.130 503,000 4.0766 4.57%
2016-12-01 0 3.940 3.780 3.940 3.750 3.950 162,000 627,190 3.8715 3.940 3.780 3.940 3.750 3.950 162,000 3.8715 3.14%
2016-11-30 0 3.820 3.750 3.830 3.760 3.830 145,000 549,760 3.7914 3.820 3.750 3.830 3.760 3.830 145,000 3.7914 0.00%
2016-11-29 0 3.820 3.820 3.830 3.600 3.880 2,440,000 9,158,150 3.7533 3.820 3.820 3.830 3.600 3.880 2,440,000 3.7533 5.82%
2016-11-28 0 3.610 3.650 3.790 3.500 3.700 2,989,000 10,625,300 3.5548 3.610 3.650 3.790 3.500 3.700 2,989,000 3.5548 -1.37%
2016-11-25 0 3.660 3.650 3.750 3.290 3.900 2,101,000 7,263,190 3.4570 3.660 3.650 3.750 3.290 3.900 2,101,000 3.4570 7.96%
2016-11-24 0 3.390 3.350 3.480 3.270 3.390 1,014,000 3,361,370 3.3150 3.390 3.350 3.480 3.270 3.390 1,014,000 3.3150 0.00%
2016-11-23 0 3.390 3.360 3.390 3.360 3.420 616,000 2,092,440 3.3968 3.390 3.360 3.390 3.360 3.420 616,000 3.3968 -1.45%
2016-11-22 0 3.440 3.400 3.440 3.150 3.440 2,017,000 6,523,650 3.2343 3.440 3.400 3.440 3.150 3.440 2,017,000 3.2343 6.50%
2016-11-21 0 3.230 3.230 3.290 3.150 3.280 2,064,000 6,622,240 3.2084 3.230 3.230 3.290 3.150 3.280 2,064,000 3.2084 1.25%
2016-11-18 0 3.190 3.180 3.200 3.030 3.250 889,000 2,837,680 3.1920 3.190 3.180 3.200 3.030 3.250 889,000 3.1920 0.00%
2016-11-17 0 3.190 3.150 3.200 3.150 3.200 23,000 73,200 3.1826 3.190 3.150 3.200 3.150 3.200 23,000 3.1826 1.27%
2016-11-16 0 3.150 3.150 3.180 3.110 3.200 131,000 413,200 3.1542 3.150 3.150 3.180 3.110 3.200 131,000 3.1542 -1.56%
2016-11-15 0 3.200 3.030 3.200 3.070 3.200 158,000 497,860 3.1510 3.200 3.030 3.200 3.070 3.200 158,000 3.1510 3.90%
2016-11-14 0 3.080 3.050 3.130 3.080 3.130 158,000 487,040 3.0825 3.080 3.050 3.130 3.080 3.130 158,000 3.0825 -2.22%
2016-11-11 0 3.150 3.050 3.150 3.140 3.170 264,000 832,590 3.1538 3.150 3.050 3.150 3.140 3.170 264,000 3.1538 -1.56%
2016-11-10 0 3.200 3.200 3.250 3.010 3.310 972,000 3,033,260 3.1206 3.200 3.200 3.250 3.010 3.310 972,000 3.1206 5.26%
2016-11-09 0 3.040 3.040 3.120 3.010 3.030 679,000 2,053,180 3.0238 3.040 3.040 3.120 3.010 3.030 679,000 3.0238 -2.56%
2016-11-08 0 3.120 3.120 3.220 3.100 3.250 176,000 551,560 3.1339 3.120 3.120 3.220 3.100 3.250 176,000 3.1339 -4.00%
2016-11-07 0 3.250 3.250 3.300 - - 0 0 - 3.250 3.250 3.300 - - 0 - 0.00%
2016-11-04 0 3.250 3.250 3.320 3.250 3.330 108,000 354,860 3.2857 3.250 3.250 3.320 3.250 3.330 108,000 3.2857 -2.40%
2016-11-03 0 3.330 3.290 3.340 3.230 3.340 462,000 1,500,410 3.2476 3.330 3.290 3.340 3.230 3.340 462,000 3.2476 0.91%
2016-11-02 0 3.300 3.280 3.340 3.170 3.310 508,000 1,633,950 3.2164 3.300 3.280 3.340 3.170 3.310 508,000 3.2164 3.12%
2016-11-01 0 3.200 3.200 3.280 3.060 3.300 2,330,000 7,451,700 3.1982 3.200 3.200 3.280 3.060 3.300 2,330,000 3.1982 1.59%
2016-10-31 0 3.150 3.150 3.250 3.060 3.230 1,457,000 4,630,550 3.1781 3.150 3.150 3.250 3.060 3.230 1,457,000 3.1781 -0.63%
2016-10-28 0 3.170 3.170 3.250 3.150 3.240 2,701,000 8,695,580 3.2194 3.170 3.170 3.250 3.150 3.240 2,701,000 3.2194 0.00%
2016-10-27 0 3.170 3.070 3.250 3.060 3.240 578,000 1,863,360 3.2238 3.170 3.070 3.250 3.060 3.240 578,000 3.2238 -0.63%
2016-10-26 0 3.190 3.170 3.260 3.130 3.270 56,000 181,860 3.2475 3.190 3.170 3.260 3.130 3.270 56,000 3.2475 -1.85%
2016-10-25 0 3.250 3.230 3.270 3.000 3.250 344,000 1,098,380 3.1930 3.250 3.230 3.270 3.000 3.250 344,000 3.1930 4.50%
2016-10-24 0 3.110 3.100 3.160 3.090 3.180 74,000 232,900 3.1473 3.110 3.100 3.160 3.090 3.180 74,000 3.1473 0.97%
2016-10-20 0 3.080 3.060 3.140 3.040 3.210 502,000 1,589,610 3.1666 3.080 3.060 3.140 3.040 3.210 502,000 3.1666 -3.14%
2016-10-19 0 3.180 3.080 3.180 3.180 3.180 1,000 3,180 3.1800 3.180 3.080 3.180 3.180 3.180 1,000 3.1800 -0.62%
2016-10-18 0 3.200 3.030 3.200 2.990 3.200 166,000 523,340 3.1527 3.200 3.030 3.200 2.990 3.200 166,000 3.1527 6.31%
2016-10-17 0 3.010 3.000 3.140 2.910 3.130 519,000 1,608,480 3.0992 3.010 3.000 3.140 2.910 3.130 519,000 3.0992 -0.99%
2016-10-14 0 3.040 3.040 3.160 2.940 3.050 225,000 671,910 2.9863 3.040 3.040 3.160 2.940 3.050 225,000 2.9863 3.05%
2016-10-13 0 2.950 2.960 3.000 2.920 3.030 53,000 159,030 3.0006 2.950 2.960 3.000 2.920 3.030 53,000 3.0006 -4.53%
2016-10-12 0 3.090 3.010 3.090 - - 0 0 - 3.090 3.010 3.090 - - 0 - 0.00%
2016-10-11 0 3.090 3.040 3.100 3.010 3.120 279,000 864,220 3.0976 3.090 3.040 3.100 3.010 3.120 279,000 3.0976 0.00%
2016-10-07 0 3.090 3.090 3.180 3.090 3.200 12,000 37,750 3.1458 3.090 3.090 3.180 3.090 3.200 12,000 3.1458 1.31%
2016-10-06 0 3.050 3.040 3.150 3.030 3.150 10,000 30,620 3.0620 3.050 3.040 3.150 3.030 3.150 10,000 3.0620 -3.17%
2016-10-05 0 3.150 3.100 3.170 3.010 3.260 99,000 310,550 3.1369 3.150 3.100 3.170 3.010 3.260 99,000 3.1369 1.29%
2016-10-04 0 3.110 3.080 3.110 2.810 3.190 376,000 1,157,060 3.0773 3.110 3.080 3.110 2.810 3.190 376,000 3.0773 7.24%
2016-10-03 0 2.900 2.900 2.930 2.870 2.900 32,150 92,921 2.8902 2.900 2.900 2.930 2.870 2.900 32,150 2.8902 0.69%
2016-09-30 0 2.880 2.880 2.920 2.820 2.940 382,000 1,103,820 2.8896 2.880 2.880 2.920 2.820 2.940 382,000 2.8896 2.13%
2016-09-29 0 2.820 2.810 2.880 2.800 2.840 18,000 50,690 2.8161 2.820 2.810 2.880 2.800 2.840 18,000 2.8161 0.36%
2016-09-28 0 2.810 2.840 2.860 2.780 2.920 141,000 399,940 2.8365 2.810 2.840 2.860 2.780 2.920 141,000 2.8365 -3.77%
2016-09-27 0 2.920 2.880 2.930 2.860 2.930 69,000 199,850 2.8964 2.920 2.880 2.930 2.860 2.930 69,000 2.8964 1.74%
2016-09-26 0 2.870 2.870 2.920 2.850 2.910 276,000 801,700 2.9047 2.870 2.870 2.920 2.850 2.910 276,000 2.9047 -2.05%
2016-09-23 0 2.930 2.900 2.930 2.860 2.950 530,000 1,538,290 2.9024 2.930 2.900 2.930 2.860 2.950 530,000 2.9024 1.74%
2016-09-22 0 2.880 2.820 2.920 2.820 2.940 31,000 88,060 2.8406 2.880 2.820 2.920 2.820 2.940 31,000 2.8406 1.05%
2016-09-21 0 2.850 2.840 2.950 2.810 2.900 62,000 176,420 2.8455 2.850 2.840 2.950 2.810 2.900 62,000 2.8455 1.79%
2016-09-20 0 2.800 2.710 2.900 2.690 2.850 411,000 1,123,960 2.7347 2.800 2.710 2.900 2.690 2.850 411,000 2.7347 3.70%
2016-09-19 0 2.700 2.710 2.850 2.700 2.710 15,000 40,550 2.7033 2.700 2.710 2.850 2.700 2.710 15,000 2.7033 -3.57%
2016-09-15 0 2.800 2.800 2.850 2.780 2.790 421,000 1,174,190 2.7890 2.800 2.800 2.850 2.780 2.790 421,000 2.7890 0.36%
2016-09-14 0 2.790 2.780 2.850 2.770 2.810 345,000 962,990 2.7913 2.790 2.780 2.850 2.770 2.810 345,000 2.7913 -0.36%
2016-09-13 0 2.800 2.790 2.840 2.750 2.850 170,000 480,890 2.8288 2.800 2.790 2.840 2.750 2.850 170,000 2.8288 0.36%
2016-09-12 0 2.790 2.790 2.850 2.710 2.890 1,275,000 3,621,150 2.8401 2.790 2.790 2.850 2.710 2.890 1,275,000 2.8401 -2.11%
2016-09-09 0 2.850 2.850 2.900 2.780 2.850 111,000 311,990 2.8107 2.850 2.850 2.900 2.780 2.850 111,000 2.8107 1.79%
2016-09-08 0 2.800 2.800 2.950 2.750 2.800 17,000 47,130 2.7724 2.800 2.800 2.950 2.750 2.800 17,000 2.7724 -0.36%
2016-09-07 0 2.810 2.800 2.950 2.750 2.900 18,000 50,010 2.7783 2.810 2.800 2.950 2.750 2.900 18,000 2.7783 0.36%
2016-09-06 0 2.800 2.800 2.900 2.630 2.810 21,000 58,550 2.7881 2.800 2.800 2.900 2.630 2.810 21,000 2.7881 -1.75%
2016-09-05 0 2.850 2.850 2.910 2.850 2.850 12,000 34,200 2.8500 2.850 2.850 2.910 2.850 2.850 12,000 2.8500 -2.73%
2016-09-02 0 2.930 2.750 2.940 2.930 2.930 1,000 2,930 2.9300 2.930 2.750 2.940 2.930 2.930 1,000 2.9300 2.45%
2016-09-01 0 2.860 2.850 2.900 2.850 2.860 14,000 40,030 2.8593 2.860 2.850 2.900 2.850 2.860 14,000 2.8593 1.06%
2016-08-31 0 2.830 2.830 2.890 2.800 2.870 49,000 140,070 2.8586 2.830 2.830 2.890 2.800 2.870 49,000 2.8586 0.00%
2016-08-30 0 2.830 2.800 2.960 2.830 2.830 7,000 19,810 2.8300 2.830 2.800 2.960 2.830 2.830 7,000 2.8300 -2.08%
2016-08-29 0 2.890 2.800 2.920 2.780 2.890 49,000 140,210 2.8614 2.890 2.800 2.920 2.780 2.890 49,000 2.8614 1.05%
2016-08-26 0 2.860 2.860 2.940 2.750 2.900 73,000 209,240 2.8663 2.860 2.860 2.940 2.750 2.900 73,000 2.8663 1.78%
2016-08-25 0 2.810 2.810 2.930 2.770 2.900 65,000 182,520 2.8080 2.810 2.810 2.930 2.770 2.900 65,000 2.8080 2.18%
2016-08-24 0 2.750 2.750 2.800 2.700 2.800 9,000 24,700 2.7444 2.750 2.750 2.800 2.700 2.800 9,000 2.7444 0.00%
2016-08-23 0 2.750 2.750 2.800 2.700 2.750 3,000 8,150 2.7167 2.750 2.750 2.800 2.700 2.750 3,000 2.7167 0.00%
2016-08-22 0 2.750 2.750 2.800 2.700 2.760 35,000 95,160 2.7189 2.750 2.750 2.800 2.700 2.760 35,000 2.7189 -1.79%
2016-08-19 0 2.800 2.800 2.860 2.760 2.840 18,000 50,630 2.8128 2.800 2.800 2.860 2.760 2.840 18,000 2.8128 -1.41%
2016-08-18 0 2.840 2.840 2.890 2.800 2.860 34,000 95,440 2.8071 2.840 2.840 2.890 2.800 2.860 34,000 2.8071 0.00%
2016-08-17 0 2.840 2.840 2.950 2.790 2.850 98,000 278,360 2.8404 2.840 2.840 2.950 2.790 2.850 98,000 2.8404 -1.39%
2016-08-16 0 2.880 2.870 2.950 2.750 2.880 632,000 1,772,190 2.8041 2.880 2.870 2.950 2.750 2.880 632,000 2.8041 0.35%
2016-08-15 0 2.870 2.870 2.900 2.860 2.980 377,000 1,096,770 2.9092 2.870 2.870 2.900 2.860 2.980 377,000 2.9092 2.50%
2016-08-12 0 2.800 2.800 2.820 2.500 2.870 141,000 391,600 2.7773 2.800 2.800 2.820 2.500 2.870 141,000 2.7773 -1.41%
2016-08-11 0 2.840 2.840 2.900 2.830 2.950 311,000 896,960 2.8841 2.840 2.840 2.900 2.830 2.950 311,000 2.8841 -0.35%
2016-08-10 0 2.850 2.850 2.900 2.750 2.890 638,000 1,814,080 2.8434 2.850 2.850 2.900 2.750 2.890 638,000 2.8434 -0.70%
2016-08-09 0 2.870 2.860 2.920 2.840 2.900 154,000 441,210 2.8650 2.870 2.860 2.920 2.840 2.900 154,000 2.8650 1.41%
2016-08-08 0 2.830 2.810 2.850 2.750 2.960 550,000 1,563,590 2.8429 2.830 2.810 2.850 2.750 2.960 550,000 2.8429 -3.74%
2016-08-05 0 2.940 2.940 2.990 2.930 2.980 44,000 130,330 2.9620 2.940 2.940 2.990 2.930 2.980 44,000 2.9620 -0.68%
2016-08-04 0 2.960 2.960 3.000 2.910 3.040 182,000 541,350 2.9745 2.960 2.960 3.000 2.910 3.040 182,000 2.9745 -1.66%
2016-08-03 0 3.010 3.010 3.060 2.990 3.230 50,000 150,910 3.0182 3.010 3.010 3.060 2.990 3.230 50,000 3.0182 0.67%
2016-08-01 0 2.990 2.960 3.020 2.950 3.000 26,000 77,700 2.9885 2.990 2.960 3.020 2.950 3.000 26,000 2.9885 -0.33%
2016-07-29 0 3.000 3.000 3.080 2.960 3.100 275,000 831,120 3.0223 3.000 3.000 3.080 2.960 3.100 275,000 3.0223 -4.15%
2016-07-28 0 3.130 3.130 3.250 3.120 3.280 173,000 546,810 3.1608 3.130 3.130 3.250 3.120 3.280 173,000 3.1608 -2.49%
2016-07-27 0 3.210 3.170 3.210 3.150 3.340 501,000 1,623,590 3.2407 3.210 3.170 3.210 3.150 3.340 501,000 3.2407 -3.02%
2016-07-26 0 3.310 3.260 3.310 3.250 3.350 623,000 2,060,760 3.3078 3.310 3.260 3.310 3.250 3.350 623,000 3.3078 0.00%
2016-07-25 0 3.310 3.260 3.310 3.250 3.400 336,000 1,117,280 3.3252 3.310 3.260 3.310 3.250 3.400 336,000 3.3252 0.30%
2016-07-22 0 3.300 3.240 3.300 3.220 3.300 360,000 1,181,500 3.2819 3.300 3.240 3.300 3.220 3.300 360,000 3.2819 0.00%
2016-07-21 0 3.300 3.220 3.300 3.220 3.400 42,000 136,750 3.2560 3.300 3.220 3.300 3.220 3.400 42,000 3.2560 -1.79%
2016-07-20 0 3.360 3.330 3.370 3.340 3.420 238,000 800,010 3.3614 3.360 3.330 3.370 3.340 3.420 238,000 3.3614 -1.18%
2016-07-19 0 3.400 3.340 3.400 3.320 3.430 703,000 2,363,990 3.3627 3.400 3.340 3.400 3.320 3.430 703,000 3.3627 0.29%
2016-07-18 0 3.390 3.370 3.440 3.390 3.490 421,000 1,438,600 3.4171 3.390 3.370 3.440 3.390 3.490 421,000 3.4171 -0.29%
2016-07-15 0 3.400 3.400 3.440 3.380 3.490 342,000 1,171,260 3.4247 3.400 3.400 3.440 3.380 3.490 342,000 3.4247 -1.45%
2016-07-14 0 3.450 3.450 3.490 3.400 3.500 451,000 1,555,620 3.4493 3.450 3.450 3.490 3.400 3.500 451,000 3.4493 -1.15%
2016-07-13 0 3.490 3.460 3.500 3.430 3.500 2,139,000 7,416,860 3.4674 3.490 3.460 3.500 3.430 3.500 2,139,000 3.4674 1.75%
2016-07-12 0 3.430 3.420 3.430 3.300 3.430 2,384,000 8,114,520 3.4037 3.430 3.420 3.430 3.300 3.430 2,384,000 3.4037 2.08%
2016-07-11 0 3.360 3.310 3.360 3.280 3.380 1,129,000 3,756,110 3.3269 3.360 3.310 3.360 3.280 3.380 1,129,000 3.3269 0.30%
2016-07-08 0 3.350 3.280 3.350 3.290 3.350 89,000 294,860 3.3130 3.350 3.280 3.350 3.290 3.350 89,000 3.3130 0.90%
2016-07-07 0 3.320 3.280 3.320 3.150 3.450 1,872,000 6,113,750 3.2659 3.320 3.280 3.320 3.150 3.450 1,872,000 3.2659 3.11%
2016-07-06 0 3.220 3.180 3.230 3.170 3.240 2,300,000 7,409,130 3.2214 3.220 3.180 3.230 3.170 3.240 2,300,000 3.2214 0.62%
2016-07-05 0 3.200 3.200 3.250 3.100 3.250 1,522,000 4,879,320 3.2059 3.200 3.200 3.250 3.100 3.250 1,522,000 3.2059 -1.54%
2016-07-04 0 3.250 3.220 3.250 3.050 3.250 2,400,000 7,599,520 3.1665 3.250 3.220 3.250 3.050 3.250 2,400,000 3.1665 3.17%
2016-06-30 0 3.150 3.140 3.150 2.970 3.300 1,475,000 4,527,800 3.0697 3.150 3.140 3.150 2.970 3.300 1,475,000 3.0697 2.61%
2016-06-29 0 3.070 3.070 3.140 3.010 3.090 1,351,000 4,096,830 3.0324 3.070 3.070 3.140 3.010 3.090 1,351,000 3.0324 2.33%
2016-06-28 0 3.000 2.960 3.270 2.910 3.040 1,827,000 5,440,130 2.9776 3.000 2.960 3.270 2.910 3.040 1,827,000 2.9776 0.00%
2016-06-27 0 3.000 2.980 3.250 2.880 3.010 1,993,000 5,870,830 2.9457 3.000 2.980 3.250 2.880 3.010 1,993,000 2.9457 0.67%
2016-06-24 0 2.980 2.980 3.180 2.960 3.080 1,879,000 5,628,130 2.9953 2.980 2.980 3.180 2.960 3.080 1,879,000 2.9953 -4.79%
2016-06-23 0 3.130 3.070 3.130 2.810 3.130 1,479,000 4,384,580 2.9646 3.130 3.070 3.130 2.810 3.130 1,479,000 2.9646 2.96%
2016-06-22 0 3.040 2.960 3.050 2.950 3.050 1,524,000 4,584,270 3.0081 3.040 2.960 3.050 2.950 3.050 1,524,000 3.0081 2.01%
2016-06-21 0 2.980 2.980 2.990 2.960 2.990 1,504,000 4,460,820 2.9660 2.980 2.980 2.990 2.960 2.990 1,504,000 2.9660 0.00%
2016-06-20 0 2.980 2.980 3.160 2.960 3.040 931,000 2,779,820 2.9858 2.980 2.980 3.160 2.960 3.040 931,000 2.9858 0.00%
2016-06-17 0 2.980 2.980 3.010 2.980 2.980 5,000 14,900 2.9800 2.980 2.980 3.010 2.980 2.980 5,000 2.9800 -0.67%
2016-06-16 0 3.000 2.980 3.090 3.000 3.000 78,000 234,000 3.0000 3.000 2.980 3.090 3.000 3.000 78,000 3.0000 -0.33%
2016-06-15 0 3.010 3.010 3.290 2.960 3.030 229,000 683,320 2.9839 3.010 3.010 3.290 2.960 3.030 229,000 2.9839 0.33%
2016-06-14 0 3.000 3.000 3.050 3.000 3.090 574,000 1,748,260 3.0457 3.000 3.000 3.050 3.000 3.090 574,000 3.0457 -2.91%
2016-06-13 0 3.090 3.080 3.300 3.090 3.100 29,000 89,710 3.0934 3.090 3.080 3.300 3.090 3.100 29,000 3.0934 -0.64%
2016-06-10 0 3.110 3.110 3.190 3.100 3.110 32,000 99,330 3.1041 3.110 3.110 3.190 3.100 3.110 32,000 3.1041 -2.20%
2016-06-08 0 3.180 3.130 3.460 3.170 3.190 33,000 104,960 3.1806 3.180 3.130 3.460 3.170 3.190 33,000 3.1806 -0.93%
2016-06-07 0 3.210 3.210 3.370 3.190 3.220 47,000 150,570 3.2036 3.210 3.210 3.370 3.190 3.220 47,000 3.2036 0.31%
2016-06-06 0 3.200 3.190 3.240 3.190 3.240 57,000 183,950 3.2272 3.200 3.190 3.240 3.190 3.240 57,000 3.2272 -1.23%
2016-06-03 0 3.240 3.220 3.340 3.200 3.250 75,000 242,310 3.2308 3.240 3.220 3.340 3.200 3.250 75,000 3.2308 1.57%
2016-06-02 0 3.190 3.190 3.220 3.170 3.260 174,000 557,700 3.2052 3.190 3.190 3.220 3.170 3.260 174,000 3.2052 -0.62%
2016-06-01 0 3.210 3.200 3.230 3.210 3.210 13,000 41,730 3.2100 3.210 3.200 3.230 3.210 3.210 13,000 3.2100 -2.13%
2016-05-31 0 3.280 3.220 3.280 3.140 3.400 761,000 2,443,150 3.2104 3.280 3.220 3.280 3.140 3.400 761,000 3.2104 5.47%
2016-05-30 0 3.110 3.100 3.150 3.110 3.170 199,000 621,830 3.1248 3.110 3.100 3.150 3.110 3.170 199,000 3.1248 -1.58%
2016-05-27 0 3.160 3.140 3.160 3.140 3.180 106,000 332,950 3.1410 3.160 3.140 3.160 3.140 3.180 106,000 3.1410 0.96%
2016-05-26 0 3.130 3.130 3.170 3.110 3.190 169,000 530,630 3.1398 3.130 3.130 3.170 3.110 3.190 169,000 3.1398 0.64%
2016-05-25 0 3.110 3.110 3.180 3.070 3.200 204,000 639,870 3.1366 3.110 3.110 3.180 3.070 3.200 204,000 3.1366 1.30%
2016-05-24 0 3.070 3.060 3.120 3.060 3.120 52,000 161,280 3.1015 3.070 3.060 3.120 3.060 3.120 52,000 3.1015 -1.29%
2016-05-23 0 3.110 3.110 3.170 3.100 3.150 42,000 130,960 3.1181 3.110 3.110 3.170 3.100 3.150 42,000 3.1181 -2.81%
2016-05-20 0 3.200 3.150 3.220 3.150 3.200 145,000 462,400 3.1890 3.200 3.150 3.220 3.150 3.200 145,000 3.1890 0.95%
2016-05-19 0 3.170 3.110 3.170 3.050 3.170 115,000 359,540 3.1264 3.170 3.110 3.170 3.050 3.170 115,000 3.1264 2.26%
2016-05-18 0 3.100 3.050 3.110 3.030 3.100 25,000 76,340 3.0536 3.100 3.050 3.110 3.030 3.100 25,000 3.0536 1.97%
2016-05-17 0 3.040 3.040 3.080 3.020 3.110 113,000 345,810 3.0603 3.040 3.040 3.080 3.020 3.110 113,000 3.0603 -2.56%
2016-05-16 0 3.120 3.100 3.120 3.060 3.190 108,000 338,880 3.1378 3.120 3.100 3.120 3.060 3.190 108,000 3.1378 1.96%
2016-05-13 0 3.060 3.060 3.120 3.060 3.070 22,000 67,440 3.0655 3.060 3.060 3.120 3.060 3.070 22,000 3.0655 -1.29%
2016-05-12 0 3.100 3.100 3.130 3.050 3.180 67,000 208,360 3.1099 3.100 3.100 3.130 3.050 3.180 67,000 3.1099 0.00%
2016-05-11 0 3.100 3.080 3.110 3.030 3.180 247,000 767,760 3.1083 3.100 3.080 3.110 3.030 3.180 247,000 3.1083 5.44%
2016-05-10 0 2.940 2.940 2.980 2.940 3.120 309,000 940,230 3.0428 2.940 2.940 2.980 2.940 3.120 309,000 3.0428 -1.34%
2016-05-09 0 2.980 2.910 3.000 2.900 2.980 5,000 14,660 2.9320 2.980 2.910 3.000 2.900 2.980 5,000 2.9320 1.02%
2016-05-06 0 2.950 2.950 2.980 2.940 3.010 266,000 792,620 2.9798 2.950 2.950 2.980 2.940 3.010 266,000 2.9798 -1.01%
2016-05-05 0 2.980 2.980 3.010 2.950 2.980 67,000 198,620 2.9645 2.980 2.980 3.010 2.950 2.980 67,000 2.9645 1.02%
2016-05-04 0 2.950 2.950 2.980 2.890 2.980 213,000 627,650 2.9467 2.950 2.950 2.980 2.890 2.980 213,000 2.9467 -1.01%
2016-05-03 0 2.980 2.980 3.000 2.920 3.020 379,000 1,134,310 2.9929 2.980 2.980 3.000 2.920 3.020 379,000 2.9929 -3.87%
2016-04-29 0 3.100 3.050 3.100 2.920 3.150 689,000 2,108,610 3.0604 3.100 3.050 3.100 2.920 3.150 689,000 3.0604 2.31%
2016-04-28 0 3.030 3.010 3.040 3.010 3.100 421,000 1,287,770 3.0588 3.030 3.010 3.040 3.010 3.100 421,000 3.0588 -0.33%
2016-04-27 0 3.040 3.010 3.040 3.010 3.100 311,000 948,960 3.0513 3.040 3.010 3.040 3.010 3.100 311,000 3.0513 -1.94%
2016-04-26 0 3.100 3.080 3.110 3.090 3.190 1,153,000 3,617,170 3.1372 3.100 3.080 3.110 3.090 3.190 1,153,000 3.1372 -0.96%
2016-04-25 0 3.130 3.130 3.180 3.070 3.200 4,642,000 14,569,810 3.1387 3.130 3.130 3.180 3.070 3.200 4,642,000 3.1387 0.64%
2016-04-22 0 3.110 3.100 3.110 3.080 3.260 753,000 2,393,990 3.1793 3.110 3.100 3.110 3.080 3.260 753,000 3.1793 0.32%
2016-04-21 0 3.100 3.080 3.120 3.070 3.260 983,000 3,113,060 3.1669 3.100 3.080 3.120 3.070 3.260 983,000 3.1669 -1.90%
2016-04-20 0 3.160 3.130 3.160 3.090 3.280 1,332,000 4,251,920 3.1921 3.160 3.130 3.160 3.090 3.280 1,332,000 3.1921 -0.94%
2016-04-19 0 3.190 3.190 3.200 3.100 3.390 722,000 2,290,410 3.1723 3.190 3.190 3.200 3.100 3.390 722,000 3.1723 -4.20%
2016-04-18 0 3.330 3.300 3.320 3.200 3.340 92,000 298,340 3.2428 3.330 3.300 3.320 3.200 3.340 92,000 3.2428 -0.89%
2016-04-15 0 3.360 3.330 3.370 3.320 3.440 247,000 823,840 3.3354 3.360 3.330 3.370 3.320 3.440 247,000 3.3354 -1.18%
2016-04-14 0 3.400 3.350 3.400 3.300 3.450 583,000 1,979,840 3.3960 3.400 3.350 3.400 3.300 3.450 583,000 3.3960 4.29%
2016-04-13 0 3.260 3.260 3.310 3.250 3.380 298,000 988,670 3.3177 3.260 3.260 3.310 3.250 3.380 298,000 3.3177 -3.55%
2016-04-12 0 3.380 3.320 3.380 3.130 3.390 498,000 1,659,710 3.3328 3.380 3.320 3.380 3.130 3.390 498,000 3.3328 4.00%
2016-04-11 0 3.250 3.240 3.290 3.220 3.520 1,334,000 4,429,360 3.3204 3.250 3.240 3.290 3.220 3.520 1,334,000 3.3204 -7.67%
2016-04-08 0 3.520 3.440 3.520 3.310 3.560 1,159,000 3,941,080 3.4004 3.520 3.440 3.520 3.310 3.560 1,159,000 3.4004 -0.56%
2016-04-07 0 3.540 3.500 3.570 3.480 3.740 2,432,000 8,750,010 3.5979 3.540 3.500 3.570 3.480 3.740 2,432,000 3.5979 -6.84%
2016-04-06 0 3.800 3.800 3.830 3.410 3.810 701,000 2,501,690 3.5687 3.800 3.800 3.830 3.410 3.810 701,000 3.5687 11.44%
2016-04-05 0 3.410 3.410 3.470 3.400 3.730 856,000 2,973,720 3.4740 3.410 3.410 3.470 3.400 3.730 856,000 3.4740 -3.40%
2016-04-01 0 3.530 3.530 3.640 3.380 3.780 2,795,000 10,262,960 3.6719 3.530 3.530 3.640 3.380 3.780 2,795,000 3.6719 -6.12%
2016-03-31 0 3.760 3.710 3.790 3.650 3.860 973,000 3,655,850 3.7573 3.760 3.710 3.790 3.650 3.860 973,000 3.7573 -1.05%
2016-03-30 0 3.800 3.730 3.810 3.660 3.840 641,000 2,391,650 3.7311 3.800 3.730 3.810 3.660 3.840 641,000 3.7311 3.26%
2016-03-29 0 3.680 3.620 3.680 3.600 3.880 1,131,015 4,214,516 3.7263 3.680 3.620 3.680 3.600 3.880 1,131,015 3.7263 -1.34%
2016-03-24 0 3.730 3.700 3.730 3.730 3.830 583,000 2,200,430 3.7743 3.730 3.700 3.730 3.730 3.830 583,000 3.7743 -1.06%
2016-03-23 0 3.770 3.710 3.800 3.710 3.970 939,000 3,638,120 3.8745 3.770 3.710 3.800 3.710 3.970 939,000 3.8745 -2.58%
2016-03-22 0 3.870 3.750 3.900 3.750 3.910 355,000 1,380,790 3.8895 3.870 3.750 3.900 3.750 3.910 355,000 3.8895 -0.26%
2016-03-21 0 3.880 3.810 3.900 3.710 3.930 115,000 439,720 3.8237 3.880 3.810 3.900 3.710 3.930 115,000 3.8237 1.31%
2016-03-18 0 3.830 3.830 3.900 3.760 3.930 165,000 633,760 3.8410 3.830 3.830 3.900 3.760 3.930 165,000 3.8410 -0.52%
2016-03-17 0 3.850 3.850 3.890 3.840 3.990 307,000 1,206,140 3.9288 3.850 3.850 3.890 3.840 3.990 307,000 3.9288 -2.78%
2016-03-16 0 3.960 3.870 3.960 3.700 3.990 771,000 3,012,150 3.9068 3.960 3.870 3.960 3.700 3.990 771,000 3.9068 0.25%
2016-03-15 0 3.950 3.880 3.960 3.840 3.990 675,000 2,638,880 3.9095 3.950 3.880 3.960 3.840 3.990 675,000 3.9095 2.33%
2016-03-14 0 3.860 3.820 3.880 3.800 4.060 961,000 3,770,390 3.9234 3.860 3.820 3.880 3.800 4.060 961,000 3.9234 -1.03%
2016-03-11 0 3.900 3.920 3.940 3.830 4.030 466,000 1,817,120 3.8994 3.900 3.920 3.940 3.830 4.030 466,000 3.8994 -1.27%
2016-03-10 0 3.950 3.910 3.960 3.940 4.070 811,000 3,236,140 3.9903 3.950 3.910 3.960 3.940 4.070 811,000 3.9903 -2.23%
2016-03-09 0 4.040 3.910 4.040 3.950 4.070 137,000 550,580 4.0188 4.040 3.910 4.040 3.950 4.070 137,000 4.0188 1.00%
2016-03-08 0 4.000 4.000 4.010 3.940 4.070 236,000 948,810 4.0204 4.000 4.000 4.010 3.940 4.070 236,000 4.0204 -2.44%
2016-03-07 0 4.100 4.080 4.100 3.990 4.120 10,318,000 41,796,200 4.0508 4.100 4.080 4.100 3.990 4.120 10,318,000 4.0508 1.23%
2016-03-04 0 4.050 4.040 4.070 3.920 4.070 1,496,000 6,003,010 4.0127 4.050 4.040 4.070 3.920 4.070 1,496,000 4.0127 2.53%
2016-03-03 0 3.950 3.910 3.950 3.800 4.090 1,052,000 4,105,960 3.9030 3.950 3.910 3.950 3.800 4.090 1,052,000 3.9030 3.67%
2016-03-02 0 3.810 3.800 4.000 3.810 4.170 553,000 2,261,020 4.0886 3.810 3.800 4.000 3.810 4.170 553,000 4.0886 -5.93%
2016-03-01 0 4.050 3.980 4.050 3.970 4.140 664,000 2,695,260 4.0591 4.050 3.980 4.050 3.970 4.140 664,000 4.0591 0.50%
2016-02-29 0 4.030 3.900 4.040 3.810 4.040 1,207,000 4,739,320 3.9265 4.030 3.900 4.040 3.810 4.040 1,207,000 3.9265 0.75%
2016-02-26 0 4.000 4.000 4.040 3.960 4.110 686,000 2,766,170 4.0323 4.000 4.000 4.040 3.960 4.110 686,000 4.0323 1.78%
2016-02-25 0 3.930 3.840 3.930 3.800 4.180 564,000 2,234,820 3.9624 3.930 3.840 3.930 3.800 4.180 564,000 3.9624 -2.24%
2016-02-24 0 4.020 3.980 4.010 3.930 4.100 672,000 2,704,460 4.0245 4.020 3.980 4.010 3.930 4.100 672,000 4.0245 1.77%
2016-02-23 0 3.950 3.950 3.980 3.800 4.000 706,000 2,751,670 3.8975 3.950 3.950 3.980 3.800 4.000 706,000 3.8975 3.13%
2016-02-22 0 3.830 3.820 3.830 3.700 4.560 2,974,000 11,808,000 3.9704 3.830 3.820 3.830 3.700 4.560 2,974,000 3.9704 -15.64%
2016-02-19 0 4.540 4.410 4.540 4.440 4.600 664,000 2,989,130 4.5017 4.540 4.410 4.540 4.440 4.600 664,000 4.5017 0.22%
2016-02-18 0 4.530 4.530 4.580 4.400 4.740 836,000 3,853,410 4.6093 4.530 4.530 4.580 4.400 4.740 836,000 4.6093 -2.37%
2016-02-17 0 4.640 4.500 4.650 4.410 4.760 571,000 2,639,480 4.6226 4.640 4.500 4.650 4.410 4.760 571,000 4.6226 -0.85%
2016-02-16 0 4.680 4.600 4.680 4.030 4.700 402,000 1,737,940 4.3232 4.680 4.600 4.680 4.030 4.700 402,000 4.3232 8.84%
2016-02-15 0 4.300 3.970 4.480 3.910 4.380 261,000 1,052,490 4.0325 4.300 3.970 4.480 3.910 4.380 261,000 4.0325 6.44%
2016-02-12 0 4.040 3.970 4.040 3.890 4.150 111,000 440,940 3.9724 4.040 3.970 4.040 3.890 4.150 111,000 3.9724 3.59%
2016-02-11 0 3.900 3.850 3.900 4.050 4.180 43,000 178,770 4.1574 3.900 3.850 3.900 4.050 4.180 43,000 4.1574 -7.58%
2016-02-05 0 4.220 4.110 4.240 4.080 4.250 26,000 108,160 4.1600 4.220 4.110 4.240 4.080 4.250 26,000 4.1600 0.72%
2016-02-04 0 4.190 4.060 4.250 4.060 4.200 90,000 373,380 4.1487 4.190 4.060 4.250 4.060 4.200 90,000 4.1487 1.21%
2016-02-03 0 4.140 4.090 4.140 4.040 4.150 76,000 311,370 4.0970 4.140 4.090 4.140 4.040 4.150 76,000 4.0970 1.47%
2016-02-02 0 4.080 4.080 4.240 4.030 4.280 84,000 342,960 4.0829 4.080 4.080 4.240 4.030 4.280 84,000 4.0829 -3.77%
2016-02-01 0 4.240 4.180 4.250 4.000 4.350 201,000 849,540 4.2266 4.240 4.180 4.250 4.000 4.350 201,000 4.2266 -2.08%
2016-01-29 0 4.330 4.200 4.330 3.900 4.330 269,000 1,104,500 4.1059 4.330 4.200 4.330 3.900 4.330 269,000 4.1059 3.10%
2016-01-28 0 4.200 4.200 4.310 3.810 4.400 550,000 2,315,320 4.2097 4.200 4.200 4.310 3.810 4.400 550,000 4.2097 -6.04%
2016-01-27 0 4.470 4.390 4.470 4.400 4.670 229,000 1,034,880 4.5191 4.470 4.390 4.470 4.400 4.670 229,000 4.5191 1.13%
2016-01-26 0 4.420 4.390 4.470 4.350 4.800 317,000 1,445,910 4.5612 4.420 4.390 4.470 4.350 4.800 317,000 4.5612 -4.33%
2016-01-25 0 4.620 4.630 4.660 4.270 4.700 432,000 1,956,070 4.5279 4.620 4.630 4.660 4.270 4.700 432,000 4.5279 8.71%
2016-01-22 0 4.250 4.180 4.250 3.950 4.300 463,000 1,913,600 4.1330 4.250 4.180 4.250 3.950 4.300 463,000 4.1330 3.16%
2016-01-21 0 4.120 4.030 4.120 3.990 4.910 1,646,000 7,162,370 4.3514 4.120 4.030 4.120 3.990 4.910 1,646,000 4.3514 -17.27%
2016-01-20 0 4.980 4.950 4.990 4.960 5.400 779,000 3,949,800 5.0703 4.980 4.950 4.990 4.960 5.400 779,000 5.0703 -7.61%
2016-01-19 0 5.390 5.390 5.400 5.300 5.510 428,000 2,314,020 5.4066 5.390 5.390 5.400 5.300 5.510 428,000 5.4066 0.00%
2016-01-18 0 5.390 5.310 5.500 5.160 5.450 439,000 2,322,140 5.2896 5.390 5.310 5.500 5.160 5.450 439,000 5.2896 0.56%
2016-01-15 0 5.360 5.320 5.430 5.310 5.600 973,000 5,245,330 5.3909 5.360 5.320 5.430 5.310 5.600 973,000 5.3909 -2.01%
2016-01-14 0 5.470 5.520 5.590 5.000 5.520 861,000 4,478,890 5.2020 5.470 5.520 5.590 5.000 5.520 861,000 5.2020 1.11%
2016-01-13 0 5.410 5.330 5.400 5.220 5.740 1,142,000 6,159,960 5.3940 5.410 5.330 5.400 5.220 5.740 1,142,000 5.3940 -1.28%
2016-01-12 0 5.480 5.400 5.480 5.010 6.170 2,267,000 12,571,210 5.5453 5.480 5.400 5.480 5.010 6.170 2,267,000 5.5453 -10.02%
2016-01-11 0 6.090 6.090 6.120 5.450 6.280 2,031,000 12,174,450 5.9943 6.090 6.090 6.120 5.450 6.280 2,031,000 5.9943 4.28%
2016-01-08 0 5.840 5.840 5.850 5.000 5.900 3,415,000 19,225,975 5.6299 5.840 5.840 5.850 5.000 5.900 3,415,000 5.6299 16.33%
2016-01-07 0 5.020 4.970 5.020 4.630 5.070 1,387,000 6,847,120 4.9366 5.020 4.970 5.020 4.630 5.070 1,387,000 4.9366 -1.38%
2016-01-06 0 5.090 5.000 5.060 4.580 5.120 2,590,000 12,383,200 4.7812 5.090 5.000 5.060 4.580 5.120 2,590,000 4.7812 12.61%
2016-01-05 0 4.520 4.480 4.520 4.380 4.690 983,000 4,417,580 4.4940 4.520 4.480 4.520 4.380 4.690 983,000 4.4940 1.80%
2016-01-04 0 4.440 4.360 4.470 4.340 4.690 1,333,000 5,925,670 4.4454 4.440 4.360 4.470 4.340 4.690 1,333,000 4.4454 -1.33%
2015-12-31 0 4.500 4.450 4.500 4.350 4.500 1,022,000 4,550,460 4.4525 4.500 4.450 4.500 4.350 4.500 1,022,000 4.4525 3.21%
2015-12-30 0 4.360 4.320 4.360 4.170 4.420 1,216,000 5,219,660 4.2925 4.360 4.320 4.360 4.170 4.420 1,216,000 4.2925 4.31%
2015-12-29 0 4.180 4.090 4.180 4.000 4.270 775,000 3,183,540 4.1078 4.180 4.090 4.180 4.000 4.270 775,000 4.1078 0.97%
2015-12-28 0 4.140 4.090 4.140 3.880 4.140 1,483,000 5,998,130 4.0446 4.140 4.090 4.140 3.880 4.140 1,483,000 4.0446 5.34%
2015-12-24 0 3.930 3.870 3.930 3.800 3.960 864,000 3,363,800 3.8933 3.930 3.870 3.930 3.800 3.960 864,000 3.8933 2.34%
2015-12-23 0 3.840 3.800 3.840 3.690 3.840 554,000 2,094,130 3.7800 3.840 3.800 3.840 3.690 3.840 554,000 3.7800 3.78%
2015-12-22 0 3.700 3.590 3.740 3.540 3.770 932,000 3,370,390 3.6163 3.700 3.590 3.740 3.540 3.770 932,000 3.6163 3.35%
2015-12-21 0 3.580 3.580 3.600 3.510 3.600 365,000 1,302,470 3.5684 3.580 3.580 3.600 3.510 3.600 365,000 3.5684 1.99%
2015-12-18 0 3.510 3.510 3.540 3.510 3.730 820,000 2,929,660 3.5728 3.510 3.510 3.540 3.510 3.730 820,000 3.5728 -5.14%
2015-12-17 0 3.700 3.700 3.730 3.690 3.930 939,000 3,593,520 3.8270 3.700 3.700 3.730 3.690 3.930 939,000 3.8270 -3.14%
2015-12-16 0 3.820 3.800 3.830 3.780 4.000 1,425,000 5,503,210 3.8619 3.820 3.800 3.830 3.780 4.000 1,425,000 3.8619 1.87%
2015-12-15 0 3.750 3.750 3.760 3.570 3.790 652,000 2,395,520 3.6741 3.750 3.750 3.760 3.570 3.790 652,000 3.6741 4.17%
2015-12-14 0 3.600 3.550 3.600 3.550 3.690 619,000 2,239,960 3.6187 3.600 3.550 3.600 3.550 3.690 619,000 3.6187 -2.70%
2015-12-11 0 3.700 3.640 3.700 3.540 3.780 1,360,000 4,987,660 3.6674 3.700 3.640 3.700 3.540 3.780 1,360,000 3.6674 5.11%
2015-12-10 0 3.520 3.510 3.550 3.510 3.610 639,000 2,263,900 3.5429 3.520 3.510 3.550 3.510 3.610 639,000 3.5429 -3.30%
2015-12-09 0 3.640 3.540 3.640 3.490 3.640 1,412,000 5,042,010 3.5708 3.640 3.540 3.640 3.490 3.640 1,412,000 3.5708 1.39%
2015-12-08 0 3.590 3.600 3.620 3.540 3.650 468,000 1,681,110 3.5921 3.590 3.600 3.620 3.540 3.650 468,000 3.5921 -1.91%
2015-12-07 0 3.660 3.600 3.660 3.490 3.680 492,000 1,758,480 3.5741 3.660 3.600 3.660 3.490 3.680 492,000 3.5741 2.23%
2015-12-04 0 3.580 3.500 3.580 3.350 3.650 698,000 2,445,050 3.5029 3.580 3.500 3.580 3.350 3.650 698,000 3.5029 -0.56%
2015-12-03 0 3.600 3.500 3.630 3.250 3.630 591,000 1,950,600 3.3005 3.600 3.500 3.630 3.250 3.630 591,000 3.3005 9.76%
2015-12-02 0 3.280 3.230 3.280 3.160 3.300 1,207,000 3,881,630 3.2159 3.280 3.230 3.280 3.160 3.300 1,207,000 3.2159 3.47%
2015-12-01 0 3.170 3.160 3.170 3.120 3.260 1,340,000 4,298,410 3.2078 3.170 3.160 3.170 3.120 3.260 1,340,000 3.2078 -1.55%
2015-11-30 0 3.220 3.150 3.220 3.140 3.630 2,526,000 8,481,730 3.3578 3.220 3.150 3.220 3.140 3.630 2,526,000 3.3578 -4.73%
2015-11-27 0 3.380 3.320 3.410 3.320 3.740 2,643,000 9,057,260 3.4269 3.380 3.320 3.410 3.320 3.740 2,643,000 3.4269 -6.63%
2015-11-26 0 3.620 3.620 3.680 3.610 3.780 104,000 383,840 3.6908 3.620 3.620 3.680 3.610 3.780 104,000 3.6908 -0.55%
2015-11-25 0 3.640 3.640 3.700 3.630 3.790 215,000 791,450 3.6812 3.640 3.640 3.700 3.630 3.790 215,000 3.6812 -3.45%
2015-11-24 0 3.770 3.770 3.830 3.700 3.880 224,000 852,720 3.8068 3.770 3.770 3.830 3.700 3.880 224,000 3.8068 -2.08%
2015-11-23 0 3.850 3.830 3.880 3.680 3.960 744,000 2,870,900 3.8587 3.850 3.830 3.880 3.680 3.960 744,000 3.8587 4.05%
2015-11-20 0 3.700 3.660 3.720 3.500 3.720 124,000 450,180 3.6305 3.700 3.660 3.720 3.500 3.720 124,000 3.6305 2.49%
2015-11-19 0 3.610 3.600 3.630 3.480 3.640 186,000 661,550 3.5567 3.610 3.600 3.630 3.480 3.640 186,000 3.5567 0.84%
2015-11-18 0 3.580 3.530 3.590 3.460 3.720 165,000 584,880 3.5447 3.580 3.530 3.590 3.460 3.720 165,000 3.5447 -0.56%
2015-11-17 0 3.600 3.600 3.670 3.440 3.700 13,257,000 41,515,906 3.1316 3.600 3.600 3.670 3.440 3.700 13,257,000 3.1316 -0.28%
2015-11-16 0 3.610 3.610 3.620 3.590 3.660 111,000 401,740 3.6193 3.610 3.610 3.620 3.590 3.660 111,000 3.6193 -3.48%
2015-11-13 0 3.740 3.690 3.750 3.630 3.790 290,000 1,077,780 3.7165 3.740 3.690 3.750 3.630 3.790 290,000 3.7165 1.36%
2015-11-12 0 3.690 3.650 3.690 3.620 3.790 286,000 1,058,030 3.6994 3.690 3.650 3.690 3.620 3.790 286,000 3.6994 -3.15%
2015-11-11 0 3.810 3.810 3.840 3.780 3.850 142,000 542,860 3.8230 3.810 3.810 3.840 3.780 3.850 142,000 3.8230 0.79%
2015-11-10 0 3.780 3.780 3.800 3.760 3.840 282,000 1,066,850 3.7832 3.780 3.780 3.800 3.760 3.840 282,000 3.7832 -1.05%
2015-11-09 0 3.820 3.780 3.820 3.750 3.890 655,000 2,490,690 3.8026 3.820 3.780 3.820 3.750 3.890 655,000 3.8026 2.69%
2015-11-06 0 3.720 3.720 3.800 3.720 3.850 254,000 961,570 3.7857 3.720 3.720 3.800 3.720 3.850 254,000 3.7857 -2.11%
2015-11-05 0 3.800 3.740 3.800 3.700 3.900 632,000 2,390,570 3.7825 3.800 3.740 3.800 3.700 3.900 632,000 3.7825 -1.81%
2015-11-04 0 3.870 3.780 3.890 3.720 4.000 820,000 3,128,390 3.8151 3.870 3.780 3.890 3.720 4.000 820,000 3.8151 -1.28%
2015-11-03 0 3.920 3.850 3.910 3.540 4.300 3,621,000 14,118,550 3.8991 3.920 3.850 3.910 3.540 4.300 3,621,000 3.8991 13.62%
2015-11-02 0 3.450 3.440 3.460 3.390 3.650 970,000 3,370,410 3.4746 3.450 3.440 3.460 3.390 3.650 970,000 3.4746 -5.48%
2015-10-30 0 3.650 3.640 3.660 3.630 3.910 1,002,000 3,721,980 3.7146 3.650 3.640 3.660 3.630 3.910 1,002,000 3.7146 -3.95%
2015-10-29 0 3.800 3.800 3.840 3.770 4.170 2,081,000 8,064,290 3.8752 3.800 3.800 3.840 3.770 4.170 2,081,000 3.8752 -6.17%
2015-10-28 0 4.050 4.040 4.050 3.710 4.350 3,197,000 13,518,750 4.2286 4.050 4.040 4.050 3.710 4.350 3,197,000 4.2286 1.50%
2015-10-27 0 3.990 3.990 4.010 3.900 4.150 1,373,000 5,497,640 4.0041 3.990 3.990 4.010 3.900 4.150 1,373,000 4.0041 -4.32%
2015-10-26 0 4.170 4.110 4.170 4.010 4.600 1,601,000 6,726,260 4.2013 4.170 4.110 4.170 4.010 4.600 1,601,000 4.2013 -6.92%
2015-10-23 0 4.480 4.480 4.500 4.460 4.710 2,126,000 9,684,650 4.5553 4.480 4.480 4.500 4.460 4.710 2,126,000 4.5553 1.13%
2015-10-22 0 4.430 4.400 4.450 4.240 5.900 6,042,000 28,935,250 4.7890 4.430 4.400 4.450 4.240 5.900 6,042,000 4.7890 -23.62%
2015-10-20 0 5.800 5.800 5.810 5.780 6.620 2,721,000 16,732,420 6.1494 5.800 5.800 5.810 5.780 6.620 2,721,000 6.1494 -9.09%
2015-10-19 0 6.380 6.380 6.400 6.210 7.040 2,281,000 15,422,070 6.7611 6.380 6.380 6.400 6.210 7.040 2,281,000 6.7611 -10.14%
2015-10-16 0 7.100 7.030 7.100 6.850 7.680 1,973,000 13,913,020 7.0517 7.100 7.030 7.100 6.850 7.680 1,973,000 7.0517 -7.55%
2015-10-15 0 7.680 7.610 7.690 7.430 8.030 2,242,000 17,415,120 7.7677 7.680 7.610 7.690 7.430 8.030 2,242,000 7.7677 -6.23%
2015-10-14 0 8.190 8.000 8.100 7.700 8.200 382,000 3,061,230 8.0137 8.190 8.000 8.100 7.700 8.200 382,000 8.0137 6.36%
2015-10-13 0 7.700 7.610 7.940 7.630 9.100 708,000 6,133,040 8.6625 7.700 7.610 7.940 7.630 9.100 708,000 8.6625 -17.03%
2015-10-12 0 9.280 8.830 9.280 9.180 9.700 232,000 2,157,850 9.3011 9.280 8.830 9.280 9.180 9.700 232,000 9.3011 3.11%
2015-10-09 0 9.000 9.000 9.250 9.000 9.870 1,423,000 13,346,220 9.3789 9.000 9.000 9.250 9.000 9.870 1,423,000 9.3789 -7.02%
2015-10-08 0 9.680 8.910 9.680 9.500 9.800 197,000 1,894,550 9.6170 9.680 8.910 9.680 9.500 9.800 197,000 9.6170 1.04%
2015-10-07 0 9.580 9.210 9.580 8.820 9.630 260,000 2,487,470 9.5672 9.580 9.210 9.580 8.820 9.630 260,000 9.5672 -0.73%
2015-10-06 0 9.650 9.310 9.800 9.000 9.850 142,000 1,337,820 9.4213 9.650 9.310 9.800 9.000 9.850 142,000 9.4213 -3.02%
2015-10-05 0 9.950 9.350 9.950 9.530 10.30 120,000 1,199,480 9.9957 9.950 9.350 9.950 9.530 10.30 120,000 9.9957 2.58%
2015-10-02 0 9.700 8.900 9.450 8.520 9.890 233,000 2,105,120 9.0348 9.700 8.900 9.450 8.520 9.890 233,000 9.0348 13.98%
2015-09-30 0 8.510 8.510 8.760 8.200 9.180 3,504,000 29,216,800 8.3381 8.510 8.510 8.760 8.200 9.180 3,504,000 8.3381 -7.50%
2015-09-29 0 9.200 8.790 9.200 9.550 9.550 19,000 181,450 9.5500 9.200 8.790 9.200 9.550 9.550 19,000 9.5500 -5.15%
2015-09-25 0 9.700 9.700 10.20 9.500 10.10 23,000 224,830 9.7752 9.700 9.700 10.20 9.500 10.10 23,000 9.7752 -6.55%
2015-09-24 0 10.38 9.310 10.38 10.08 10.46 203,000 2,103,380 10.362 10.38 9.310 10.38 10.08 10.46 203,000 10.361 -0.19%
2015-09-23 0 10.40 10.20 10.40 10.04 10.70 320,000 3,319,720 10.374 10.40 10.20 10.40 10.04 10.70 320,000 10.374 -4.06%
2015-09-22 0 10.84 10.80 10.90 10.82 11.02 207,000 2,253,460 10.886 10.84 10.80 10.90 10.82 11.02 207,000 10.886 -1.63%
2015-09-21 0 11.02 11.02 11.18 10.90 11.38 621,000 6,962,060 11.211 11.02 11.02 11.18 10.90 11.38 621,000 11.211 0.36%
2015-09-18 0 10.98 10.74 11.08 10.72 11.50 499,000 5,457,420 10.937 10.98 10.74 11.08 10.72 11.50 499,000 10.937 -0.18%
2015-09-17 0 11.00 11.00 11.18 10.70 12.86 129,000 1,439,270 11.157 11.00 11.00 11.18 10.70 12.86 129,000 11.157 -9.09%
2015-09-16 0 12.10 12.00 12.10 11.90 12.14 679,000 8,161,140 12.019 12.10 12.00 12.10 11.90 12.14 679,000 12.019 7.65%
2015-09-15 0 11.24 11.02 11.60 11.20 14.16 359,000 4,276,300 11.912 11.24 11.02 11.60 11.20 14.16 359,000 11.912 -5.23%
2015-09-14 0 11.86 11.64 11.86 11.70 12.00 366,000 4,346,660 11.876 11.86 11.64 11.86 11.70 12.00 366,000 11.876 0.17%
2015-09-11 0 11.84 11.58 11.90 11.50 12.20 199,000 2,359,480 11.857 11.84 11.58 11.90 11.50 12.20 199,000 11.857 -0.84%
2015-09-10 0 11.94 11.94 12.00 11.40 12.00 1,164,000 13,474,100 11.576 11.94 11.94 12.00 11.40 12.00 1,164,000 11.576 2.93%
2015-09-09 0 11.60 10.82 11.60 10.20 11.90 2,425,000 26,759,060 11.035 11.60 10.82 11.60 10.20 11.90 2,425,000 11.035 1.05%
2015-09-08 0 11.48 11.48 11.60 11.42 11.98 48,000 566,700 11.806 11.48 11.48 11.60 11.42 11.98 48,000 11.806 0.35%
2015-09-07 0 11.44 11.02 11.58 10.00 11.90 56,000 597,760 10.674 11.44 11.02 11.58 10.00 11.90 56,000 10.674 12.16%
2015-09-04 0 10.20 10.10 11.00 10.20 12.00 49,000 523,320 10.680 10.20 10.10 11.00 10.20 12.00 49,000 10.680 -15.00%
2015-09-02 0 12.00 11.56 12.00 12.00 13.20 16,000 205,220 12.826 12.00 11.56 12.00 12.00 13.20 16,000 12.826 -4.00%
2015-09-01 0 12.50 11.20 13.20 12.30 14.00 555,000 7,521,180 13.552 12.50 11.20 13.20 12.30 14.00 555,000 13.552 -5.30%
2015-08-31 0 13.20 12.52 14.50 11.50 13.20 57,000 737,880 12.945 13.20 12.52 14.50 11.50 13.20 57,000 12.945 -5.71%
2015-08-28 0 14.00 13.50 14.40 13.80 14.50 683,000 9,638,420 14.112 14.00 13.50 14.40 13.80 14.50 683,000 14.112 -3.85%
2015-08-27 0 14.56 14.56 14.98 12.22 15.20 916,000 13,125,660 14.329 14.56 14.56 14.98 12.22 15.20 916,000 14.329 2.82%
2015-08-26 0 14.16 13.88 14.16 12.00 14.20 693,000 9,168,420 13.230 14.16 13.88 14.16 12.00 14.20 693,000 13.230 18.00%
2015-08-25 0 12.00 11.80 12.20 10.60 12.20 618,000 7,236,820 11.710 12.00 11.80 12.20 10.60 12.20 618,000 11.710 16.28%
2015-08-24 0 10.32 10.30 11.00 8.810 10.60 510,000 5,210,580 10.217 10.32 10.30 11.00 8.810 10.60 510,000 10.217 -1.15%
2015-08-21 0 10.44 10.00 10.44 9.980 10.46 501,000 5,158,560 10.297 10.44 10.00 10.44 9.980 10.46 501,000 10.297 4.61%
2015-08-20 0 9.980 9.980 10.46 9.290 10.60 46,000 453,660 9.8622 9.980 9.980 10.46 9.290 10.60 46,000 9.8622 -1.19%
2015-08-19 0 10.10 10.08 10.68 9.910 10.10 17,000 169,700 9.9824 10.10 10.08 10.68 9.910 10.10 17,000 9.9824 -8.18%
2015-08-18 0 11.00 10.80 11.00 9.500 11.30 51,000 513,710 10.073 11.00 10.80 11.00 9.500 11.30 51,000 10.073 2.80%
2015-08-17 0 10.70 9.000 11.00 - - 0 0 - 10.70 9.000 11.00 - - 0 - 0.00%
2015-08-14 0 10.70 9.930 10.70 - - 0 0 - 10.70 9.930 10.70 - - 0 - 0.00%
2015-08-13 0 10.70 10.70 11.02 10.70 11.02 13,000 142,440 10.957 10.70 10.70 11.02 10.70 11.02 13,000 10.957 -2.73%
2015-08-12 0 11.00 10.48 11.10 10.48 11.50 57,000 626,660 10.994 11.00 10.48 11.10 10.48 11.50 57,000 10.994 9.56%
2015-08-11 0 10.04 10.04 10.40 10.00 10.02 16,000 160,200 10.013 10.04 10.04 10.40 10.00 10.02 16,000 10.013 0.40%
2015-08-10 0 10.00 10.00 10.10 9.600 10.00 9,000 88,800 9.8667 10.00 10.00 10.10 9.600 10.00 9,000 9.8667 4.17%
2015-08-07 0 9.600 8.880 9.600 9.490 10.00 28,000 270,030 9.6439 9.600 8.880 9.600 9.490 10.00 28,000 9.6439 0.00%
2015-08-06 0 9.600 9.310 9.900 8.510 10.02 61,010 563,236 9.2319 9.600 9.310 9.900 8.510 10.02 61,010 9.2319 -8.57%
2015-08-05 0 10.50 10.06 10.50 10.50 10.50 1,000 10,500 10.500 10.50 10.06 10.50 10.50 10.50 1,000 10.500 4.37%
2015-08-04 0 10.06 10.06 10.30 10.02 10.06 9,000 90,440 10.049 10.06 10.06 10.30 10.02 10.06 9,000 10.049 -0.20%
2015-08-03 0 10.08 9.500 10.48 10.06 10.12 26,000 262,360 10.091 10.08 9.500 10.48 10.06 10.12 26,000 10.091 -0.79%
2015-07-31 0 10.16 9.500 10.98 10.16 10.30 17,000 174,160 10.245 10.16 9.500 10.98 10.16 10.30 17,000 10.245 -7.64%
2015-07-30 0 11.00 10.00 11.00 9.510 12.00 65,000 734,320 11.297 11.00 10.00 11.00 9.510 12.00 65,000 11.297 15.67%
2015-07-29 0 9.510 9.510 10.20 9.510 10.36 34,000 327,320 9.6271 9.510 9.510 10.20 9.510 10.36 34,000 9.6271 -8.20%
2015-07-28 0 10.36 10.10 10.70 10.36 10.40 30,000 311,280 10.376 10.36 10.10 10.70 10.36 10.40 30,000 10.376 -0.19%
2015-07-27 0 10.38 10.30 10.80 10.30 11.24 56,000 598,660 10.690 10.38 10.30 10.80 10.30 11.24 56,000 10.690 -7.49%
2015-07-24 0 11.22 10.70 11.60 10.50 11.22 68,000 747,660 10.995 11.22 10.70 11.60 10.50 11.22 68,000 10.995 0.00%
2015-07-23 0 11.22 11.22 11.40 10.48 12.00 57,000 648,100 11.370 11.22 11.22 11.40 10.48 12.00 57,000 11.370 -3.28%
2015-07-22 0 11.60 11.50 11.94 9.000 12.50 427,000 4,489,540 10.514 11.60 11.50 11.94 9.000 12.50 427,000 10.514 22.11%
2015-07-21 0 9.500 9.350 9.550 9.200 11.20 247,000 2,393,140 9.6888 9.500 9.350 9.550 9.200 11.20 247,000 9.6888 -14.57%
2015-07-20 0 11.12 11.12 11.40 11.10 12.70 168,000 2,013,280 11.984 11.12 11.12 11.40 11.10 12.70 168,000 11.984 0.18%
2015-07-17 0 11.10 11.00 11.40 10.50 13.50 510,000 6,050,480 11.864 11.10 11.00 11.40 10.50 13.50 510,000 11.864 3.93%
2015-07-16 0 10.68 10.50 10.68 7.000 11.70 598,000 6,020,740 10.068 10.68 10.50 10.68 7.000 11.70 598,000 10.068 38.70%
2015-07-15 0 7.700 7.700 8.150 6.400 8.410 303,000 2,262,750 7.4678 7.700 7.700 8.150 6.400 8.410 303,000 7.4678 30.51%
2015-07-14 0 5.900 6.100 6.420 5.500 6.040 12,000 69,180 5.7650 5.900 6.100 6.420 5.500 6.040 12,000 5.7650 -1.67%
2015-07-13 0 6.000 5.400 6.200 6.000 6.200 7,000 43,000 6.1429 6.000 5.400 6.200 6.000 6.200 7,000 6.1429 -3.23%
2015-07-10 0 6.200 5.800 6.200 5.900 6.200 4,000 23,900 5.9750 6.200 5.800 6.200 5.900 6.200 4,000 5.9750 12.73%
2015-07-09 0 5.500 4.060 5.500 5.000 5.500 13,000 65,500 5.0385 5.500 4.060 5.500 5.000 5.500 13,000 5.0385 10.00%
2015-07-08 0 5.000 5.000 5.600 4.010 5.000 30,000 135,460 4.5153 5.000 5.000 5.600 4.010 5.000 30,000 4.5153 -14.97%
2015-07-07 0 5.880 5.020 5.880 5.990 5.990 15,000 89,850 5.9900 5.880 5.020 5.880 5.990 5.990 15,000 5.9900 -5.16%
2015-07-06 0 6.200 5.170 6.200 - - 0 0 - 6.200 5.170 6.200 - - 0 - -2.82%
2015-07-03 0 6.380 5.320 6.380 6.390 6.400 16,000 102,500 6.4063 6.380 5.320 6.380 6.390 6.400 16,000 6.4063 -2.89%
2015-07-02 0 6.570 5.320 6.620 6.400 6.570 4,000 25,960 6.4900 6.570 5.320 6.620 6.400 6.570 4,000 6.4900 2.66%
2015-06-30 0 6.400 5.400 6.470 6.400 6.400 17,000 107,300 6.3118 6.400 5.400 6.470 6.400 6.400 17,000 6.3118 0.31%
2015-06-29 0 6.380 6.000 6.580 6.000 6.400 18,000 113,760 6.3200 6.380 6.000 6.580 6.000 6.400 18,000 6.3200 -1.85%
2015-06-26 0 6.500 6.400 6.500 6.580 6.580 2,000 13,080 6.5400 6.500 6.400 6.500 6.580 6.580 2,000 6.5400 0.78%
2015-06-25 0 6.450 6.450 6.580 6.440 6.500 30,000 193,500 6.4500 6.450 6.450 6.580 6.440 6.500 30,000 6.4500 -3.73%
2015-06-24 0 6.700 6.700 6.720 6.450 6.680 24,000 159,200 6.6333 6.700 6.700 6.720 6.450 6.680 24,000 6.6333 -1.47%
2015-06-23 0 6.800 6.700 7.000 - - 0 0 - 6.800 6.700 7.000 - - 0 - 0.00%
2015-06-22 0 6.800 6.800 7.090 6.800 6.810 6,000 40,840 6.8067 6.800 6.800 7.090 6.800 6.810 6,000 6.8067 0.00%
2015-06-19 0 6.800 6.650 6.900 6.800 7.020 21,000 145,660 6.9362 6.800 6.650 6.900 6.800 7.020 21,000 6.9362 -3.27%
2015-06-18 0 7.030 6.860 7.100 - - 0 0 - 7.030 6.860 7.100 - - 0 - 0.00%
2015-06-17 0 7.030 7.000 7.200 6.900 7.100 26,000 180,420 6.9392 7.030 7.000 7.200 6.900 7.100 26,000 6.9392 2.03%
2015-06-16 0 6.890 6.890 7.200 6.800 7.210 45,000 317,370 7.0527 6.890 6.890 7.200 6.800 7.210 45,000 7.0527 -5.62%
2015-06-15 0 7.300 7.060 7.300 7.100 7.300 31,000 225,540 7.2755 7.300 7.060 7.300 7.100 7.300 31,000 7.2755 0.55%
2015-06-12 0 7.260 7.230 7.660 7.210 7.220 4,000 28,850 7.2125 7.260 7.230 7.660 7.210 7.220 4,000 7.2125 -6.68%
2015-06-11 0 7.780 7.380 7.790 7.210 7.780 22,000 163,730 7.4423 7.780 7.380 7.790 7.210 7.780 22,000 7.4423 2.37%
2015-06-10 0 7.600 7.320 7.600 7.300 7.790 225,000 1,655,650 7.3584 7.600 7.320 7.600 7.300 7.790 225,000 7.3584 4.11%
2015-06-09 0 7.300 7.250 8.000 7.250 7.550 216,000 1,578,350 7.3072 7.300 7.250 8.000 7.250 7.550 216,000 7.3072 3.69%
2015-06-08 0 7.040 7.040 7.800 7.020 8.990 52,000 429,270 8.2552 7.040 7.040 7.800 7.020 8.990 52,000 8.2552 -8.57%
2015-06-05 0 7.700 7.600 7.700 7.400 7.700 12,000 90,560 7.5467 7.700 7.600 7.700 7.400 7.700 12,000 7.5467 8.15%
2015-06-04 0 7.120 7.100 7.400 7.120 7.120 3,000 21,360 7.1200 7.120 7.100 7.400 7.120 7.120 3,000 7.1200 0.00%
2015-06-03 0 7.120 7.060 7.320 7.120 7.180 3,000 21,450 7.1500 7.120 7.060 7.320 7.120 7.180 3,000 7.1500 1.14%
2015-06-02 0 7.040 7.030 7.040 6.920 7.250 77,000 546,710 7.1001 7.040 7.030 7.040 6.920 7.250 77,000 7.1001 -1.12%
2015-06-01 0 7.120 7.120 7.200 7.050 7.110 23,000 162,670 7.0726 7.120 7.120 7.200 7.050 7.110 23,000 7.0726 -2.60%
2015-05-29 0 7.310 7.070 7.320 7.190 7.310 12,000 86,650 7.2208 7.310 7.070 7.320 7.190 7.310 12,000 7.2208 -1.35%
2015-05-28 0 7.410 7.210 7.410 7.410 7.420 8,000 59,290 7.4113 7.410 7.210 7.410 7.410 7.420 8,000 7.4113 0.00%
2015-05-27 0 7.410 7.230 7.410 7.410 7.410 2,000 14,820 7.4100 7.410 7.230 7.410 7.410 7.410 2,000 7.4100 -0.27%
2015-05-26 0 7.430 7.430 8.800 - - 0 0 - 7.430 7.430 8.800 - - 0 - 0.13%
2015-05-22 0 7.420 7.410 7.880 7.420 7.420 2,000 14,840 7.4200 7.420 7.410 7.880 7.420 7.420 2,000 7.4200 0.13%
2015-05-21 0 7.410 7.400 7.500 7.010 7.560 119,000 887,780 7.4603 7.410 7.400 7.500 7.010 7.560 119,000 7.4603 1.79%
2015-05-20 0 7.280 7.100 7.280 7.280 7.280 8,000 58,240 7.2800 7.280 7.100 7.280 7.280 7.280 8,000 7.2800 0.41%
2015-05-19 0 7.250 7.100 7.390 7.050 7.250 54,000 383,310 7.0983 7.250 7.100 7.390 7.050 7.250 54,000 7.0983 -0.68%
2015-05-18 0 7.300 7.300 7.730 7.300 7.580 22,000 161,980 7.3627 7.300 7.300 7.730 7.300 7.580 22,000 7.3627 -3.69%
2015-05-15 0 7.580 7.570 7.810 7.560 7.570 8,000 60,550 7.5688 7.580 7.570 7.810 7.560 7.570 8,000 7.5688 0.53%
2015-05-14 0 7.540 7.540 7.850 7.510 7.870 38,000 290,460 7.6437 7.540 7.540 7.850 7.510 7.870 38,000 7.6437 -0.92%
2015-05-13 0 7.610 7.600 8.040 7.500 7.850 27,000 208,230 7.7122 7.610 7.600 8.040 7.500 7.850 27,000 7.7122 -4.40%
2015-05-12 0 7.960 7.930 7.960 7.930 8.620 19,000 151,870 7.9932 7.960 7.930 7.960 7.930 8.620 19,000 7.9932 -7.66%
2015-05-11 0 8.620 8.200 8.620 8.060 9.000 71,000 602,040 8.4794 8.620 8.200 8.620 8.060 9.000 71,000 8.4794 -5.27%
2015-05-08 0 9.100 9.100 9.690 7.590 14.40 415,000 4,592,210 11.066 9.100 9.100 9.690 7.590 14.40 415,000 11.066 19.74%
2015-05-07 0 7.600 7.280 7.720 - - 0 0 - 7.600 7.280 7.720 - - 0 - 0.00%
2015-05-06 0 7.600 7.590 7.710 7.290 7.600 17,000 128,880 7.5812 7.600 7.590 7.710 7.290 7.600 17,000 7.5812 1.47%
2015-05-05 0 7.490 7.280 7.490 7.490 7.540 2,000 15,030 7.5150 7.490 7.280 7.490 7.490 7.540 2,000 7.5150 -0.93%
2015-05-04 0 7.560 7.250 7.560 - - 0 0 - 7.560 7.250 7.560 - - 0 - -0.26%
2015-04-30 0 7.580 7.150 7.580 7.580 7.580 3,000 22,740 7.5800 7.580 7.150 7.580 7.580 7.580 3,000 7.5800 0.00%
2015-04-29 0 7.580 6.710 7.580 7.640 7.640 1,000 7,640 7.6400 7.580 6.710 7.580 7.640 7.640 1,000 7.6400 -0.92%
2015-04-28 0 7.650 7.600 7.980 7.410 7.650 5,000 37,770 7.5540 7.650 7.600 7.980 7.410 7.650 5,000 7.5540 4.51%
2015-04-27 0 7.320 7.210 7.850 7.210 8.000 11,000 83,260 7.5691 7.320 7.210 7.850 7.210 8.000 11,000 7.5691 -6.75%
2015-04-24 0 7.850 7.400 7.850 - - 0 0 - 7.850 7.400 7.850 - - 0 - 0.00%
2015-04-23 0 7.850 7.200 - - - 0 0 - 7.850 7.200 - - - 0 - 0.00%
2015-04-22 0 7.850 7.650 8.000 - - 0 0 - 7.850 7.650 8.000 - - 0 - 0.00%
2015-04-21 0 7.850 7.200 - 7.850 7.850 26,000 204,100 7.8500 7.850 7.200 - 7.850 7.850 26,000 7.8500 0.00%
2015-04-20 0 7.850 7.600 - 7.470 7.850 72,000 560,030 7.7782 7.850 7.600 - 7.470 7.850 72,000 7.7782 8.28%
2015-04-17 0 7.250 7.250 7.800 7.060 8.000 5,000 38,120 7.6240 7.250 7.250 7.800 7.060 8.000 5,000 7.6240 -11.59%
2015-04-16 0 8.200 7.040 10.00 - - 0 0 - 8.200 7.040 10.00 - - 0 - 0.00%
2015-04-15 0 8.200 7.040 10.00 - - 0 0 - 8.200 7.040 10.00 - - 0 - 0.00%
2015-04-14 0 8.200 7.210 8.200 8.200 8.200 14,000 114,800 8.2000 8.200 7.210 8.200 8.200 8.200 14,000 8.2000 -2.38%
2015-04-13 0 8.400 7.230 8.400 - - 0 0 - 8.400 7.230 8.400 - - 0 - -0.24%
2015-04-10 0 8.420 7.500 8.420 8.410 8.450 54,000 454,730 8.4209 8.420 7.500 8.420 8.410 8.450 54,000 8.4209 0.84%
2015-04-09 0 8.350 7.230 8.700 8.350 8.350 22,000 183,700 8.3500 8.350 7.230 8.700 8.350 8.350 22,000 8.3500 -4.02%
2015-04-08 0 8.700 7.230 9.520 - - 0 0 - 8.700 7.230 9.520 - - 0 - 0.00%
2015-04-02 0 8.700 8.000 8.700 - - 0 0 - 8.700 8.000 8.700 - - 0 - 0.00%
2015-04-01 0 8.700 8.020 8.700 - - 0 0 - 8.700 8.020 8.700 - - 0 - -0.91%
2015-03-31 0 8.780 8.010 8.780 8.780 8.830 43,000 378,310 8.7979 8.780 8.010 8.780 8.780 8.830 43,000 8.7979 -1.13%
2015-03-30 0 8.880 8.000 8.880 - - 0 0 - 8.880 8.000 8.880 - - 0 - -0.22%
2015-03-27 0 8.900 8.000 8.900 8.070 9.000 14,000 122,310 8.7364 8.900 8.000 8.900 8.070 9.000 14,000 8.7364 9.88%
2015-03-26 0 8.100 7.400 8.180 7.690 8.210 27,000 216,770 8.0285 8.100 7.400 8.180 7.690 8.210 27,000 8.0285 -0.86%
2015-03-25 0 8.170 7.690 8.170 8.160 8.170 3,000 24,490 8.1633 8.170 7.690 8.170 8.160 8.170 3,000 8.1633 0.00%
2015-03-24 0 8.170 7.010 8.170 - - 0 0 - 8.170 7.010 8.170 - - 0 - 0.00%
2015-03-23 0 8.170 7.720 8.390 - - 0 0 - 8.170 7.720 8.390 - - 0 - 0.00%
2015-03-20 0 8.170 7.700 8.170 - - 0 0 - 8.170 7.700 8.170 - - 0 - -0.12%
2015-03-19 0 8.180 7.950 8.180 8.180 8.200 22,000 180,090 8.1859 8.180 7.950 8.180 8.180 8.200 22,000 8.1859 -1.09%
2015-03-18 0 8.270 7.800 8.320 8.090 8.380 49,000 404,790 8.2610 8.270 7.800 8.320 8.090 8.380 49,000 8.2610 2.22%
2015-03-17 0 8.090 7.430 8.090 - - 0 0 - 8.090 7.430 8.090 - - 0 - 0.00%
2015-03-16 0 8.090 7.490 8.090 - - 0 0 - 8.090 7.490 8.090 - - 0 - -0.86%
2015-03-13 0 8.160 7.490 8.160 - - 0 0 - 8.160 7.490 8.160 - - 0 - 0.00%
2015-03-12 0 8.160 7.880 8.160 8.160 8.160 1,000 8,160 8.1600 8.160 7.880 8.160 8.160 8.160 1,000 8.1600 0.00%
2015-03-11 0 8.160 7.950 8.300 8.160 8.160 9,000 73,440 8.1600 8.160 7.950 8.300 8.160 8.160 9,000 8.1600 -0.12%
2015-03-10 0 8.170 7.700 8.170 - - 0 0 - 8.170 7.700 8.170 - - 0 - -2.39%
2015-03-09 0 8.370 7.850 8.370 - - 0 0 - 8.370 7.850 8.370 - - 0 - -1.30%
2015-03-06 0 8.480 8.250 8.480 8.000 8.500 27,000 224,890 8.3293 8.480 8.250 8.480 8.000 8.500 27,000 8.3293 -6.71%
2015-03-05 0 9.090 8.300 9.300 7.950 9.090 32,000 281,760 8.8050 9.090 8.300 9.300 7.950 9.090 32,000 8.8050 4.00%
2015-03-04 0 8.740 8.000 9.200 - - 0 0 - 8.740 8.000 9.200 - - 0 - 0.00%
2015-03-03 0 8.740 8.000 8.740 - - 0 0 - 8.740 8.000 8.740 - - 0 - 0.00%
2015-03-02 0 8.740 8.000 8.740 - - 0 0 - 8.740 8.000 8.740 - - 0 - 0.00%
2015-02-27 0 8.740 8.400 8.740 8.750 8.750 4,000 35,000 8.7500 8.740 8.400 8.740 8.750 8.750 4,000 8.7500 3.55%
2015-02-26 0 8.440 8.200 8.450 8.440 8.840 60,000 519,170 8.6528 8.440 8.200 8.450 8.440 8.840 60,000 8.6528 -3.54%
2015-02-25 0 8.750 8.550 8.750 8.410 9.000 84,000 737,560 8.7805 8.750 8.550 8.750 8.410 9.000 84,000 8.7805 -1.91%
2015-02-24 0 8.920 8.400 8.920 - - 0 0 - 8.920 8.400 8.920 - - 0 - -0.22%
2015-02-23 0 8.940 8.250 9.000 - - 0 0 - 8.940 8.250 9.000 - - 0 - 0.00%
2015-02-18 0 8.940 8.600 8.940 8.320 9.000 151,000 1,337,180 8.8555 8.940 8.600 8.940 8.320 9.000 151,000 8.8555 -0.67%
2015-02-17 0 9.000 8.500 9.000 - - 0 0 - 9.000 8.500 9.000 - - 0 - -1.10%
2015-02-16 0 9.100 8.600 9.240 8.510 9.210 105,000 946,250 9.0119 9.100 8.600 9.240 8.510 9.210 105,000 9.0119 -2.99%
2015-02-13 0 9.380 8.100 9.380 9.380 9.400 26,000 236,380 9.0915 9.380 8.100 9.380 9.380 9.400 26,000 9.0915 10.61%
2015-02-12 0 8.480 8.480 9.490 - - 1,000 8,650 8.6500 8.480 8.480 9.490 - - 1,000 8.6500 0.36%
2015-02-11 0 8.450 8.320 8.700 8.010 8.840 108,000 919,130 8.5105 8.450 8.320 8.700 8.010 8.840 108,000 8.5105 -4.52%
2015-02-10 0 8.850 8.550 8.970 8.010 8.850 43,000 350,280 8.1460 8.850 8.550 8.970 8.010 8.850 43,000 8.1460 -1.45%
2015-02-09 0 8.980 8.300 8.980 8.990 9.000 42,000 377,600 8.9905 8.980 8.300 8.980 8.990 9.000 42,000 8.9905 8.19%
2015-02-06 0 8.300 7.850 8.800 - - 0 0 - 8.300 7.850 8.800 - - 0 - 0.00%
2015-02-05 0 8.300 8.200 8.340 8.100 8.350 5,000 41,100 8.2200 8.300 8.200 8.340 8.100 8.350 5,000 8.2200 -7.78%
2015-02-04 0 9.000 8.310 9.000 - - 0 0 - 9.000 8.310 9.000 - - 0 - 0.00%
2015-02-03 0 9.000 8.310 9.000 - - 0 0 - 9.000 8.310 9.000 - - 0 - 0.00%
2015-02-02 0 9.000 8.680 9.000 8.500 9.000 29,000 259,300 8.9414 9.000 8.680 9.000 8.500 9.000 29,000 8.9414 0.00%
2015-01-30 0 9.000 8.310 9.200 8.900 9.000 31,000 276,700 8.9258 9.000 8.310 9.200 8.900 9.000 31,000 8.9258 0.00%
2015-01-29 0 9.000 8.300 9.100 8.310 9.000 50,000 436,200 8.7240 9.000 8.300 9.100 8.310 9.000 50,000 8.7240 0.00%
2015-01-28 0 9.000 8.310 10.00 9.000 9.000 34,000 306,000 9.0000 9.000 8.310 10.00 9.000 9.000 34,000 9.0000 0.00%
2015-01-27 0 9.000 8.200 10.00 8.800 9.000 9,000 80,590 8.9544 9.000 8.200 10.00 8.800 9.000 9,000 8.9544 -1.10%
2015-01-26 0 9.100 9.000 9.900 - - 0 0 - 9.100 9.000 9.900 - - 0 - 0.00%
2015-01-23 0 9.100 9.000 10.00 9.100 9.100 2,000 18,200 9.1000 9.100 9.000 10.00 9.100 9.100 2,000 9.1000 0.00%
2015-01-22 0 9.100 9.000 9.800 - - 0 0 - 9.100 9.000 9.800 - - 0 - 0.00%
2015-01-21 0 9.100 9.100 10.00 9.100 9.300 12,000 109,560 9.1300 9.100 9.100 10.00 9.100 9.300 12,000 9.1300 0.33%
2015-01-20 0 9.070 8.620 9.100 - - 0 0 - 9.070 8.620 9.100 - - 0 - 0.00%
2015-01-19 0 9.070 8.450 9.210 8.600 9.220 16,000 144,260 9.0163 9.070 8.450 9.210 8.600 9.220 16,000 9.0163 -8.94%
2015-01-16 0 9.960 9.000 10.00 - - 0 0 - 9.960 9.000 10.00 - - 0 - 0.00%
2015-01-15 0 9.960 9.020 9.960 9.800 9.960 9,000 88,500 9.8333 9.960 9.020 9.960 9.800 9.960 9,000 9.8333 0.50%
2015-01-14 0 9.910 9.000 11.00 9.890 9.910 8,000 79,210 9.9013 9.910 9.000 11.00 9.890 9.910 8,000 9.9013 0.10%
2015-01-13 0 9.900 9.500 10.22 9.900 9.910 9,000 89,110 9.9011 9.900 9.500 10.22 9.900 9.910 9,000 9.9011 -4.81%
2015-01-12 0 10.40 9.030 10.80 - - 0 0 - 10.40 9.030 10.80 - - 0 - 0.00%
2015-01-09 0 10.40 9.150 11.00 - - 0 0 - 10.40 9.150 11.00 - - 0 - 0.00%
2015-01-08 0 10.40 9.210 10.40 - - 0 0 - 10.40 9.210 10.40 - - 0 - -0.95%
2015-01-07 0 10.50 9.120 11.00 9.010 10.50 20,000 195,100 9.7550 10.50 9.120 11.00 9.010 10.50 20,000 9.7550 5.00%
2015-01-06 0 10.00 9.000 11.00 10.00 10.00 5,000 50,000 10.000 10.00 9.000 11.00 10.00 10.00 5,000 10.000 0.00%
2015-01-05 0 10.00 9.000 11.00 - - 2,000 20,000 10.000 10.00 9.000 11.00 - - 2,000 10.000 0.00%
2015-01-02 0 10.00 9.140 10.00 9.010 11.00 23,000 227,130 9.8752 10.00 9.140 10.00 9.010 11.00 23,000 9.8752 -4.76%
2014-12-31 0 10.50 9.500 11.00 - - 0 0 - 10.50 9.500 11.00 - - 0 - 0.00%
2014-12-30 0 10.50 9.500 10.80 - - 0 0 - 10.50 9.500 10.80 - - 0 - 0.00%
2014-12-29 0 10.50 9.500 10.68 - - 0 0 - 10.50 9.500 10.68 - - 0 - 0.00%
2014-12-24 0 10.50 9.500 10.50 - - 0 0 - 10.50 9.500 10.50 - - 0 - -3.31%
2014-12-23 0 10.86 10.00 10.86 - - 0 0 - 10.86 10.00 10.86 - - 0 - -2.16%
2014-12-22 0 11.10 9.200 11.10 10.68 11.38 3,000 33,060 11.020 11.10 9.200 11.10 10.68 11.38 3,000 11.020 6.73%
2014-12-19 0 10.40 9.100 10.40 - - 0 0 - 10.40 9.100 10.40 - - 0 - 0.00%
2014-12-18 0 10.40 9.800 10.60 9.800 10.40 9,000 90,980 10.109 10.40 9.800 10.60 9.800 10.40 9,000 10.109 -4.94%
2014-12-17 0 10.94 10.14 10.96 11.00 12.10 20,000 232,420 11.621 10.94 10.14 10.96 11.00 12.10 20,000 11.621 -6.50%
2014-12-16 0 11.70 11.00 11.70 11.30 11.70 54,000 620,500 11.491 11.70 11.00 11.70 11.30 11.70 54,000 11.491 6.36%
2014-12-15 0 11.00 10.00 11.00 - - 0 0 - 11.00 10.00 11.00 - - 0 - 0.00%
2014-12-12 0 11.00 10.98 11.48 9.890 11.00 59,000 622,200 10.546 11.00 10.98 11.48 9.890 11.00 59,000 10.546 4.76%
2014-12-11 0 10.50 9.200 10.92 10.50 10.50 9,000 94,500 10.500 10.50 9.200 10.92 10.50 10.50 9,000 10.500 -0.57%
2014-12-10 0 10.56 10.50 10.60 10.20 10.60 16,000 167,960 10.498 10.56 10.50 10.60 10.20 10.60 16,000 10.498 3.94%
2014-12-09 0 10.16 9.100 10.16 - - 0 0 - 10.16 9.100 10.16 - - 0 - 0.00%
2014-12-08 0 10.16 9.120 10.16 10.16 10.16 2,000 20,320 10.160 10.16 9.120 10.16 10.16 10.16 2,000 10.160 0.00%
2014-12-05 0 10.16 - 10.16 9.800 10.20 15,000 152,220 10.148 10.16 - 10.16 9.800 10.20 15,000 10.148 5.83%
2014-12-04 0 9.600 9.600 9.980 9.200 9.550 33,000 310,750 9.4167 9.600 9.600 9.980 9.200 9.550 33,000 9.4167 0.00%
2014-12-03 0 9.600 - 9.800 9.600 9.600 4,000 38,400 9.6000 9.600 - 9.800 9.600 9.600 4,000 9.6000 -2.04%
2014-12-02 0 9.800 - 9.920 9.600 9.800 8,000 77,600 9.7000 9.800 - 9.920 9.600 9.800 8,000 9.7000 0.00%
2014-12-01 0 9.800 - 9.950 9.600 10.00 13,000 127,200 9.7846 9.800 - 9.950 9.600 10.00 13,000 9.7846 2.08%
2014-11-28 0 9.600 9.600 9.890 9.600 9.600 3,000 28,800 9.6000 9.600 9.600 9.890 9.600 9.600 3,000 9.6000 -1.03%
2014-11-27 0 9.700 9.700 9.890 9.700 10.00 19,000 185,650 9.7711 9.700 9.700 9.890 9.700 10.00 19,000 9.7711 0.52%
2014-11-26 0 9.650 9.650 9.890 9.300 9.900 28,000 268,570 9.5918 9.650 9.650 9.890 9.300 9.900 28,000 9.5918 4.89%
2014-11-25 0 9.200 9.000 9.400 9.000 9.780 42,000 386,060 9.1919 9.200 9.000 9.400 9.000 9.780 42,000 9.1919 -7.63%
2014-11-24 0 9.960 - 9.960 9.980 9.980 1,000 9,980 9.9800 9.960 - 9.960 9.980 9.980 1,000 9.9800 0.20%
2014-11-21 0 9.940 - 9.980 - - 0 0 - 9.940 - 9.980 - - 0 - 0.00%
2014-11-20 0 9.940 - 9.980 - - 0 0 - 9.940 - 9.980 - - 0 - 0.00%
2014-11-19 0 9.940 - 9.960 - - 0 0 - 9.940 - 9.960 - - 0 - 0.00%
2014-11-18 0 9.940 - 9.940 - - 0 0 - 9.940 - 9.940 - - 0 - -0.40%
2014-11-17 0 9.980 - 9.980 - - 0 0 - 9.980 - 9.980 - - 0 - -0.10%
2014-11-14 0 9.990 8.900 9.990 10.06 10.06 10,000 100,600 10.060 9.990 8.900 9.990 10.06 10.06 10,000 10.060 0.10%
2014-11-13 0 9.980 9.000 9.980 9.980 9.980 50,000 499,000 9.9800 9.980 9.000 9.980 9.980 9.980 50,000 9.9800 0.00%
2014-11-12 0 9.980 9.000 9.980 - - 0 0 - 9.980 9.000 9.980 - - 0 - 0.00%
2014-11-11 0 9.980 8.750 9.980 9.500 10.00 54,000 530,490 9.8239 9.980 8.750 9.980 9.500 10.00 54,000 9.8239 4.72%
2014-11-10 0 9.530 9.020 9.530 9.480 9.600 9,000 85,850 9.5389 9.530 9.020 9.530 9.480 9.600 9,000 9.5389 -2.76%
2014-11-07 0 9.800 9.610 9.950 9.600 10.00 34,000 332,330 9.7744 9.800 9.610 9.950 9.600 10.00 34,000 9.7744 -2.00%
2014-11-06 0 10.00 9.360 10.26 10.00 10.42 11,000 112,700 10.246 10.00 9.360 10.26 10.00 10.42 11,000 10.245 -3.66%
2014-11-05 0 10.38 9.340 10.46 10.38 10.62 7,000 73,500 10.500 10.38 9.340 10.46 10.38 10.62 7,000 10.500 0.00%
2014-11-04 0 10.38 10.00 10.42 10.38 10.62 7,000 73,500 10.500 10.38 10.00 10.42 10.38 10.62 7,000 10.500 -2.26%
2014-11-03 0 10.62 9.740 10.78 10.62 10.78 8,000 85,360 10.670 10.62 9.740 10.78 10.62 10.78 8,000 10.670 -1.48%
2014-10-31 0 10.78 10.74 10.86 10.78 10.90 8,000 86,960 10.870 10.78 10.74 10.86 10.78 10.90 8,000 10.870 -1.10%
2014-10-30 0 10.90 10.74 11.00 10.78 10.90 14,000 151,720 10.837 10.90 10.74 11.00 10.78 10.90 14,000 10.837 -0.37%
2014-10-29 0 10.94 10.94 11.02 10.86 10.90 4,000 43,560 10.890 10.94 10.94 11.02 10.86 10.90 4,000 10.890 0.18%
2014-10-28 0 10.92 10.58 10.94 10.60 11.00 12,000 131,040 10.920 10.92 10.58 10.94 10.60 11.00 12,000 10.920 -0.91%
2014-10-27 0 11.02 10.02 11.04 10.58 11.02 220,000 2,351,460 10.689 11.02 10.02 11.04 10.58 11.02 220,000 10.688 -0.18%
2014-10-24 0 11.04 10.86 - - - 0 0 - 11.04 10.86 - - - 0 - 0.00%
2014-10-23 0 11.04 10.86 11.08 11.04 11.04 150,000 1,656,000 11.040 11.04 10.86 11.08 11.04 11.04 150,000 11.040 -0.36%
2014-10-22 0 11.08 10.86 11.32 10.86 11.08 19,000 207,200 10.905 11.08 10.86 11.32 10.86 11.08 19,000 10.905 0.36%
2014-10-21 0 11.04 10.98 11.50 11.02 11.10 5,000 55,260 11.052 11.04 10.98 11.50 11.02 11.10 5,000 11.052 0.18%
2014-10-20 0 11.02 10.98 11.88 11.02 11.10 3,000 33,180 11.060 11.02 10.98 11.88 11.02 11.10 3,000 11.060 0.00%
2014-10-17 0 11.02 10.98 11.80 11.02 11.86 5,000 56,160 11.232 11.02 10.98 11.80 11.02 11.86 5,000 11.232 0.00%
2014-10-16 0 11.02 10.96 12.18 11.02 11.10 3,000 33,180 11.060 11.02 10.96 12.18 11.02 11.10 3,000 11.060 0.18%
2014-10-15 0 11.00 10.98 12.00 11.00 11.10 8,000 88,140 11.018 11.00 10.98 12.00 11.00 11.10 8,000 11.018 0.00%
2014-10-14 0 11.00 10.96 11.56 11.00 11.10 4,000 44,220 11.055 11.00 10.96 11.56 11.00 11.10 4,000 11.055 -0.72%
2014-10-13 0 11.08 10.98 11.10 11.02 11.10 4,000 44,260 11.065 11.08 10.98 11.10 11.02 11.10 4,000 11.065 -0.18%
2014-10-10 0 11.10 11.06 11.10 10.88 11.20 32,000 355,720 11.116 11.10 11.06 11.10 10.88 11.20 32,000 11.116 -0.89%
2014-10-09 0 11.20 11.10 11.68 - - 0 0 - 11.20 11.10 11.68 - - 0 - 0.00%
2014-10-08 0 11.20 11.20 11.50 - - 0 0 - 11.20 11.20 11.50 - - 0 - 0.90%
2014-10-07 0 11.10 11.08 11.50 11.10 11.50 14,000 158,580 11.327 11.10 11.08 11.50 11.10 11.50 14,000 11.327 0.00%
2014-10-06 0 11.10 11.10 11.50 - - 0 0 - 11.10 11.10 11.50 - - 0 - 0.00%
2014-10-03 0 11.10 11.10 11.40 - - 0 0 - 11.10 11.10 11.40 - - 0 - 0.00%
2014-09-30 0 11.10 11.08 11.20 11.10 11.14 3,000 33,340 11.113 11.10 11.08 11.20 11.10 11.14 3,000 11.113 -0.54%
2014-09-29 0 11.16 11.14 12.00 11.16 11.16 1,000 11,160 11.160 11.16 11.14 12.00 11.16 11.16 1,000 11.160 -0.36%
2014-09-26 0 11.20 11.18 11.60 11.20 11.22 2,000 22,420 11.210 11.20 11.18 11.60 11.20 11.22 2,000 11.210 -3.45%
2014-09-25 0 11.60 11.20 12.80 11.50 11.80 508,000 5,844,200 11.504 11.60 11.20 12.80 11.50 11.80 508,000 11.504 -0.85%
2014-09-24 0 11.70 11.10 11.80 11.10 11.70 94,000 1,052,260 11.194 11.70 11.10 11.80 11.10 11.70 94,000 11.194 4.28%
2014-09-23 0 11.22 11.06 12.50 10.96 11.30 57,000 633,280 11.110 11.22 11.06 12.50 10.96 11.30 57,000 11.110 0.18%
2014-09-22 0 11.20 11.20 12.50 - - 0 0 - 11.20 11.20 12.50 - - 0 - 0.00%
2014-09-19 0 11.20 11.14 - 11.20 11.20 1,000 11,200 11.200 11.20 11.14 - 11.20 11.20 1,000 11.200 -0.18%
2014-09-18 0 11.22 11.22 12.50 11.02 12.20 44,000 516,000 11.727 11.22 11.22 12.50 11.02 12.20 44,000 11.727 -6.66%
2014-09-17 0 12.02 12.84 13.00 11.80 12.06 26,000 309,860 11.918 12.02 12.84 13.00 11.80 12.06 26,000 11.918 2.04%
2014-09-16 0 11.78 11.76 11.90 11.78 12.06 15,000 178,180 11.879 11.78 11.76 11.90 11.78 12.06 15,000 11.879 0.00%
2014-09-15 0 11.78 11.78 11.80 11.78 11.80 4,000 47,180 11.795 11.78 11.78 11.80 11.78 11.80 4,000 11.795 -0.17%
2014-09-12 0 11.80 11.74 11.90 11.72 11.88 39,000 459,940 11.793 11.80 11.74 11.90 11.72 11.88 39,000 11.793 0.34%
2014-09-11 0 11.76 11.74 12.14 11.76 11.82 11,000 129,660 11.787 11.76 11.74 12.14 11.76 11.82 11,000 11.787 -0.34%
2014-09-10 0 11.80 11.48 11.82 11.40 11.86 35,000 401,440 11.470 11.80 11.48 11.82 11.40 11.86 35,000 11.470 4.80%
2014-09-08 0 11.26 11.20 11.26 11.00 11.28 10,000 110,560 11.056 11.26 11.20 11.26 11.00 11.28 10,000 11.056 2.36%
2014-09-05 0 11.00 10.98 11.20 10.92 11.60 595,000 6,748,820 11.343 11.00 10.98 11.20 10.92 11.60 595,000 11.343 -4.51%
2014-09-04 0 11.52 11.52 11.60 11.52 12.02 120,000 1,398,940 11.658 11.52 11.52 11.60 11.52 12.02 120,000 11.658 -1.71%
2014-09-03 0 11.72 11.72 11.74 11.72 11.80 44,000 517,840 11.769 11.72 11.72 11.74 11.72 11.80 44,000 11.769 -1.51%
2014-09-02 0 11.90 11.90 11.92 11.90 12.02 68,000 813,360 11.961 11.90 11.90 11.92 11.90 12.02 68,000 11.961 -1.00%
2014-09-01 0 12.02 11.98 12.06 11.98 12.04 44,000 528,320 12.007 12.02 11.98 12.06 11.98 12.04 44,000 12.007 0.17%
2014-08-29 0 12.00 11.98 12.06 11.94 12.68 172,000 2,128,300 12.374 12.00 11.98 12.06 11.94 12.68 172,000 12.374 -5.36%
2014-08-28 0 12.68 12.68 12.78 11.92 12.72 92,000 1,161,760 12.628 12.68 12.68 12.78 11.92 12.72 92,000 12.628 0.32%
2014-08-27 0 12.64 12.60 12.68 11.60 12.90 51,000 644,300 12.633 12.64 12.60 12.68 11.60 12.90 51,000 12.633 -2.47%
2014-08-26 0 12.96 12.40 12.96 12.42 13.02 143,000 1,852,660 12.956 12.96 12.40 12.96 12.42 13.02 143,000 12.956 -0.31%
2014-08-25 0 13.00 13.00 13.02 12.92 13.04 83,000 1,078,020 12.988 13.00 13.00 13.02 12.92 13.04 83,000 12.988 0.00%
2014-08-22 0 13.00 13.00 13.18 13.00 13.00 9,000 117,000 13.000 13.00 13.00 13.18 13.00 13.00 9,000 13.000 -2.11%
2014-08-21 0 13.28 13.00 13.30 12.98 14.50 64,000 848,140 13.252 13.28 13.00 13.30 12.98 14.50 64,000 13.252 0.91%
2014-08-20 0 13.16 13.00 13.18 13.00 13.16 7,000 91,160 13.023 13.16 13.00 13.18 13.00 13.16 7,000 13.023 1.23%
2014-08-19 0 13.00 13.00 13.06 12.90 13.02 29,000 376,940 12.998 13.00 13.00 13.06 12.90 13.02 29,000 12.998 -0.15%
2014-08-18 0 13.02 13.02 13.20 13.02 13.04 4,000 52,140 13.035 13.02 13.02 13.20 13.02 13.04 4,000 13.035 -1.36%
2014-08-15 0 13.20 12.60 13.22 12.94 13.20 152,000 1,987,240 13.074 13.20 12.60 13.22 12.94 13.20 152,000 13.074 0.76%
2014-08-14 0 13.10 12.96 13.10 12.60 13.46 321,000 4,159,480 12.958 13.10 12.96 13.10 12.60 13.46 321,000 12.958 -0.91%
2014-08-13 0 13.22 13.08 13.24 12.90 13.72 79,000 1,035,200 13.104 13.22 13.08 13.24 12.90 13.72 79,000 13.104 -1.93%
2014-08-12 0 13.48 13.26 13.48 13.00 13.98 193,000 2,595,400 13.448 13.48 13.26 13.48 13.00 13.98 193,000 13.448 -7.03%
2014-08-11 0 14.50 13.80 14.56 14.48 14.56 21,000 305,480 14.547 14.50 13.80 14.56 14.48 14.56 21,000 14.547 0.00%
2014-08-08 0 14.50 13.40 14.50 14.32 14.64 91,000 1,318,280 14.487 14.50 13.40 14.50 14.32 14.64 91,000 14.487 2.11%
2014-08-07 0 14.20 13.90 14.20 13.90 14.56 336,000 4,797,880 14.279 14.20 13.90 14.20 13.90 14.56 336,000 14.279 -0.28%
2014-08-06 0 14.24 13.36 14.26 14.16 14.30 417,000 5,936,580 14.236 14.24 13.36 14.26 14.16 14.30 417,000 14.236 0.56%
2014-08-05 0 14.16 13.94 14.16 13.66 14.54 513,000 7,202,300 14.040 14.16 13.94 14.16 13.66 14.54 513,000 14.040 3.66%
2014-08-04 0 13.66 13.66 13.80 13.60 14.22 424,000 5,916,580 13.954 13.66 13.66 13.80 13.60 14.22 424,000 13.954 -2.98%
2014-08-01 0 14.08 13.52 14.10 13.40 14.14 419,000 5,821,260 13.893 14.08 13.52 14.10 13.40 14.14 419,000 13.893 1.59%
2014-07-31 0 13.86 13.80 13.88 13.60 14.56 499,000 6,977,320 13.983 13.86 13.80 13.88 13.60 14.56 499,000 13.983 -4.55%
2014-07-30 0 14.52 14.30 14.56 14.12 14.58 1,409,000 20,412,020 14.487 14.52 14.30 14.56 14.12 14.58 1,409,000 14.487 -0.14%
2014-07-29 0 14.54 14.42 14.66 14.28 14.70 896,000 12,930,860 14.432 14.54 14.42 14.66 14.28 14.70 896,000 14.432 -0.27%
2014-07-28 0 14.58 14.40 14.58 14.30 15.06 417,000 6,056,460 14.524 14.58 14.40 14.58 14.30 15.06 417,000 14.524 -3.44%
2014-07-25 0 15.10 14.80 15.10 14.80 16.00 33,000 502,500 15.227 15.10 14.80 15.10 14.80 16.00 33,000 15.227 2.03%
2014-07-24 0 14.80 14.80 15.20 14.80 15.50 59,000 887,520 15.043 14.80 14.80 15.20 14.80 15.50 59,000 15.043 -4.02%
2014-07-23 0 15.42 15.00 15.50 15.34 19.94 218,000 3,947,780 18.109 15.42 15.00 15.50 15.34 19.94 218,000 18.109 -11.78%
2014-07-22 0 17.48 17.04 17.40 14.32 17.50 363,850 5,737,776 15.770 17.48 17.04 17.40 14.32 17.50 363,850 15.770 23.10%
2014-07-21 0 14.20 14.16 14.20 14.20 14.26 22,000 312,540 14.206 14.20 14.16 14.20 14.20 14.26 22,000 14.206 0.71%
2014-07-18 0 14.10 14.00 14.30 13.98 14.10 30,000 421,120 14.037 14.10 14.00 14.30 13.98 14.10 30,000 14.037 0.00%
2014-07-17 0 14.10 14.04 14.10 14.00 14.20 353,000 4,948,360 14.018 14.10 14.04 14.10 14.00 14.20 353,000 14.018 0.71%
2014-07-16 0 14.00 13.96 14.20 13.98 14.18 550,000 7,700,280 14.001 14.00 13.96 14.20 13.98 14.18 550,000 14.001 0.00%
2014-07-15 0 14.00 13.90 14.00 13.98 14.34 322,000 4,508,380 14.001 14.00 13.90 14.00 13.98 14.34 322,000 14.001 0.00%
2014-07-14 0 14.00 13.98 14.16 13.98 14.00 150,000 2,099,600 13.997 14.00 13.98 14.16 13.98 14.00 150,000 13.997 0.72%
2014-07-11 0 13.90 13.88 14.30 - - 0 0 - 13.90 13.88 14.30 - - 0 - 0.29%
2014-07-10 0 13.86 13.84 14.20 13.84 13.88 15,000 207,900 13.860 13.86 13.84 14.20 13.84 13.88 15,000 13.860 -0.14%
2014-07-09 0 13.88 13.86 13.92 13.88 14.00 30,000 417,800 13.927 13.88 13.86 13.92 13.88 14.00 30,000 13.927 -0.86%
2014-07-08 0 14.00 13.60 14.32 13.50 14.02 596,000 8,256,880 13.854 14.00 13.60 14.32 13.50 14.02 596,000 13.854 -0.14%
2014-07-07 0 14.02 14.00 14.16 13.94 14.12 25,000 349,860 13.994 14.02 14.00 14.16 13.94 14.12 25,000 13.994 -1.27%
2014-07-04 0 14.20 14.04 14.22 - - 0 0 - 14.20 14.04 14.22 - - 0 - 0.00%
2014-07-03 0 14.20 14.02 14.20 14.18 14.20 10,000 141,940 14.194 14.20 14.02 14.20 14.18 14.20 10,000 14.194 0.71%
2014-07-02 0 14.10 14.04 14.20 14.00 14.20 69,000 972,720 14.097 14.10 14.04 14.20 14.00 14.20 69,000 14.097 -0.56%
2014-06-30 0 14.18 14.12 14.30 14.18 14.18 10,000 141,800 14.180 14.18 14.12 14.30 14.18 14.18 10,000 14.180 -1.12%
2014-06-27 0 14.34 14.12 14.36 14.14 14.34 2,000 28,480 14.240 14.34 14.12 14.36 14.14 14.34 2,000 14.240 1.41%
2014-06-26 0 14.14 14.12 14.30 14.14 14.14 10,000 141,400 14.140 14.14 14.12 14.30 14.14 14.14 10,000 14.140 0.14%
2014-06-25 0 14.12 14.12 14.36 14.00 14.14 69,000 970,440 14.064 14.12 14.12 14.36 14.00 14.14 69,000 14.064 -0.56%
2014-06-24 0 14.20 14.10 14.32 14.10 14.32 123,000 1,744,260 14.181 14.20 14.10 14.32 14.10 14.32 123,000 14.181 0.71%
2014-06-23 0 14.10 14.10 14.18 14.02 14.20 20,000 280,980 14.049 14.10 14.10 14.18 14.02 14.20 20,000 14.049 0.00%
2014-06-20 0 14.10 14.00 14.20 14.10 14.10 1,000 14,100 14.100 14.10 14.00 14.20 14.10 14.10 1,000 14.100 0.71%
2014-06-19 0 14.00 14.00 14.10 14.00 14.10 44,000 616,280 14.006 14.00 14.00 14.10 14.00 14.10 44,000 14.006 -0.14%
2014-06-18 0 14.02 14.00 14.20 14.00 14.08 24,000 336,080 14.003 14.02 14.00 14.20 14.00 14.08 24,000 14.003 -0.43%
2014-06-17 0 14.08 13.38 14.08 12.90 14.10 49,000 675,640 13.789 14.08 13.38 14.08 12.90 14.10 49,000 13.789 1.29%
2014-06-16 0 13.90 13.60 14.20 13.90 14.10 20,000 279,180 13.959 13.90 13.60 14.20 13.90 14.10 20,000 13.959 -1.00%
2014-06-13 0 14.04 13.80 14.10 - - 0 0 - 14.04 13.80 14.10 - - 0 - 0.00%
2014-06-12 0 14.04 13.98 14.34 14.04 14.38 3,000 42,720 14.240 14.04 13.98 14.34 14.04 14.38 3,000 14.240 -1.82%
2014-06-11 0 14.30 14.24 14.30 14.02 14.36 202,000 2,868,600 14.201 14.30 14.24 14.30 14.02 14.36 202,000 14.201 2.00%
2014-06-10 0 14.02 14.00 14.14 13.86 14.16 307,000 4,282,500 13.950 14.02 14.00 14.14 13.86 14.16 307,000 13.950 0.14%
2014-06-09 0 14.00 13.60 14.00 13.98 14.50 225,000 3,190,360 14.179 14.00 13.60 14.00 13.98 14.50 225,000 14.179 2.34%
2014-06-06 0 13.68 13.28 13.82 13.30 13.68 11,000 148,240 13.476 13.68 13.28 13.82 13.30 13.68 11,000 13.476 4.27%
2014-06-05 0 13.12 13.10 13.20 13.06 13.22 82,000 1,081,960 13.195 13.12 13.10 13.20 13.06 13.22 82,000 13.195 -0.61%
2014-06-04 0 13.20 13.14 13.38 13.06 13.48 329,000 4,416,180 13.423 13.20 13.14 13.38 13.06 13.48 329,000 13.423 1.54%
2014-06-03 0 13.00 12.62 13.32 13.00 13.60 178,000 2,385,420 13.401 13.00 12.62 13.32 13.00 13.60 178,000 13.401 -3.85%
2014-05-30 0 13.52 13.50 13.64 13.52 13.98 234,000 3,246,320 13.873 13.52 13.50 13.64 13.52 13.98 234,000 13.873 -1.60%
2014-05-29 0 13.74 13.52 13.76 13.40 13.74 174,000 2,375,040 13.650 13.74 13.52 13.76 13.40 13.74 174,000 13.650 0.73%
2014-05-28 0 13.64 13.58 13.64 13.50 13.90 278,000 3,830,820 13.780 13.64 13.58 13.64 13.50 13.90 278,000 13.780 -1.73%
2014-05-27 0 13.88 13.66 13.90 13.50 13.88 30,000 414,420 13.814 13.88 13.66 13.90 13.50 13.88 30,000 13.814 0.00%
2014-05-26 0 13.88 13.32 13.88 14.00 14.00 3,000 42,000 14.000 13.88 13.32 13.88 14.00 14.00 3,000 14.000 -0.86%
2014-05-23 0 14.00 13.62 14.00 13.96 14.02 231,000 3,233,800 13.999 14.00 13.62 14.00 13.96 14.02 231,000 13.999 -1.41%
2014-05-22 0 14.20 13.40 14.28 14.00 14.20 14,000 197,420 14.101 14.20 13.40 14.28 14.00 14.20 14,000 14.101 1.72%
2014-05-21 0 13.96 13.96 14.52 13.82 14.50 13,000 182,420 14.032 13.96 13.96 14.52 13.82 14.50 13,000 14.032 -3.72%
2014-05-20 0 14.50 13.62 14.50 13.00 14.82 357,000 5,147,760 14.420 14.50 13.62 14.50 13.00 14.82 357,000 14.419 5.07%
2014-05-19 0 13.80 13.76 14.38 13.76 14.50 81,000 1,127,680 13.922 13.80 13.76 14.38 13.76 14.50 81,000 13.922 -1.57%
2014-05-16 0 14.02 14.00 14.20 14.02 14.22 46,000 651,200 14.157 14.02 14.00 14.20 14.02 14.22 46,000 14.157 -3.31%
2014-05-15 0 14.50 14.30 14.66 14.20 14.70 5,000 72,200 14.440 14.50 14.30 14.66 14.20 14.70 5,000 14.440 -2.42%
2014-05-14 0 14.86 14.36 14.86 14.28 14.88 174,000 2,493,140 14.328 14.86 14.36 14.86 14.28 14.88 174,000 14.328 0.68%
2014-05-13 0 14.76 14.20 14.76 - - 0 0 - 14.76 14.20 14.76 - - 0 - -0.81%
2014-05-12 0 14.88 14.20 14.88 14.88 15.00 24,000 358,380 14.933 14.88 14.20 14.88 14.88 15.00 24,000 14.933 3.91%
2014-05-09 0 14.32 14.32 14.98 14.10 14.10 1,000 14,100 14.100 14.32 14.32 14.98 14.10 14.10 1,000 14.100 -1.24%
2014-05-08 0 14.50 14.38 14.76 14.26 14.50 69,000 999,180 14.481 14.50 14.38 14.76 14.26 14.50 69,000 14.481 0.00%
2014-05-07 0 14.50 14.16 14.60 13.82 14.66 32,000 457,140 14.286 14.50 14.16 14.60 13.82 14.66 32,000 14.286 0.00%
2014-05-05 0 14.50 13.96 14.50 14.60 14.68 7,000 102,520 14.646 14.50 13.96 14.50 14.60 14.68 7,000 14.646 -2.03%
2014-05-02 0 14.80 14.54 14.84 14.42 14.80 16,000 235,780 14.736 14.80 14.54 14.84 14.42 14.80 16,000 14.736 1.93%
2014-04-30 0 14.52 14.52 14.66 14.52 14.90 52,000 765,620 14.724 14.52 14.52 14.66 14.52 14.90 52,000 14.723 -0.55%
2014-04-29 0 14.60 14.60 14.72 13.60 15.52 122,000 1,829,300 14.994 14.60 14.60 14.72 13.60 15.52 122,000 14.994 -3.31%
2014-04-28 0 15.10 15.10 15.38 14.40 15.70 59,000 895,140 15.172 15.10 15.10 15.38 14.40 15.70 59,000 15.172 -1.95%
2014-04-25 0 15.40 15.24 15.42 14.94 16.02 370,000 5,697,240 15.398 15.40 15.24 15.42 14.94 16.02 370,000 15.398 2.94%
2014-04-24 0 14.96 14.92 15.12 14.92 15.18 376,000 5,624,420 14.959 14.96 14.92 15.12 14.92 15.18 376,000 14.959 -1.32%
2014-04-23 0 15.16 14.76 15.28 14.74 15.32 254,000 3,782,380 14.891 15.16 14.76 15.28 14.74 15.32 254,000 14.891 2.29%
2014-04-22 0 14.82 14.82 15.28 14.00 14.62 52,000 759,000 14.596 14.82 14.82 15.28 14.00 14.62 52,000 14.596 -2.50%
2014-04-17 0 15.20 14.76 15.20 14.54 15.20 137,000 2,051,140 14.972 15.20 14.76 15.20 14.54 15.20 137,000 14.972 2.01%
2014-04-16 0 14.90 14.80 14.94 14.70 15.20 501,000 7,455,580 14.881 14.90 14.80 14.94 14.70 15.20 501,000 14.881 -1.97%
2014-04-15 0 15.20 15.20 15.26 14.70 15.66 305,000 4,586,160 15.037 15.20 15.20 15.26 14.70 15.66 305,000 15.037 -1.81%
2014-04-14 0 15.48 15.24 15.74 14.40 15.84 335,000 5,086,380 15.183 15.48 15.24 15.74 14.40 15.84 335,000 15.183 -1.40%
2014-04-11 0 15.70 15.42 15.80 15.34 15.80 152,000 2,361,640 15.537 15.70 15.42 15.80 15.34 15.80 152,000 15.537 -1.26%
2014-04-10 0 15.90 15.32 15.80 15.22 15.90 405,000 6,276,640 15.498 15.90 15.32 15.80 15.22 15.90 405,000 15.498 1.27%
2014-04-09 0 15.70 15.66 15.80 15.04 15.90 515,000 8,048,180 15.628 15.70 15.66 15.80 15.04 15.90 515,000 15.628 0.64%
2014-04-08 0 15.60 15.54 15.60 15.06 15.60 420,000 6,397,320 15.232 15.60 15.54 15.60 15.06 15.60 420,000 15.232 0.65%
2014-04-07 0 15.50 15.36 15.60 15.30 16.70 207,000 3,333,160 16.102 15.50 15.36 15.60 15.30 16.70 207,000 16.102 -3.13%
2014-04-04 0 16.00 15.90 16.00 15.04 16.90 696,000 11,008,260 15.817 16.00 15.90 16.00 15.04 16.90 696,000 15.816 8.11%
2014-04-03 0 14.80 14.78 14.80 13.66 14.80 505,000 7,216,880 14.291 14.80 14.78 14.80 13.66 14.80 505,000 14.291 4.82%
2014-04-02 0 14.12 14.06 14.12 12.80 14.80 635,000 8,752,420 13.783 14.12 14.06 14.12 12.80 14.80 635,000 13.783 4.59%
2014-04-01 0 13.50 13.40 13.50 12.00 13.50 273,000 3,597,240 13.177 13.50 13.40 13.50 12.00 13.50 273,000 13.177 5.63%
2014-03-31 0 12.78 12.80 12.88 12.46 14.60 436,000 5,847,900 13.413 12.78 12.80 12.88 12.46 14.60 436,000 13.413 2.73%
2014-03-28 0 12.44 12.50 12.66 10.98 13.00 618,000 7,572,800 12.254 12.44 12.50 12.66 10.98 13.00 618,000 12.254 21.25%
2014-03-27 0 10.26 10.22 10.50 9.400 12.80 1,098,000 10,937,050 9.9609 10.26 10.22 10.50 9.400 12.80 1,098,000 9.9609 -9.84%
2014-03-26 0 11.38 11.18 11.38 11.20 13.48 537,000 6,367,260 11.857 11.38 11.18 11.38 11.20 13.48 537,000 11.857 -15.58%
2014-03-25 0 13.48 13.16 13.46 12.82 15.00 531,000 7,358,420 13.858 13.48 13.16 13.46 12.82 15.00 531,000 13.858 -7.80%
2014-03-24 0 14.62 14.50 14.62 10.14 15.38 1,499,000 20,520,600 13.690 14.62 14.50 14.62 10.14 15.38 1,499,000 13.690 7.03%
2014-03-21 0 13.66 13.54 13.80 13.40 18.88 2,440,000 34,934,390 14.317 13.66 13.54 13.80 13.40 18.88 2,440,000 14.317 -23.94%
2014-03-20 0 17.96 17.10 17.90 16.00 22.70 3,162,000 62,386,210 19.730 17.96 17.10 17.90 16.00 22.70 3,162,000 19.730 -13.24%
2014-03-19 0 20.70 20.30 20.70 14.20 24.00 7,577,000 143,697,760 18.965 20.70 20.30 20.70 14.20 24.00 7,577,000 18.965 43.75%
2014-03-18 0 14.40 14.00 14.38 12.98 15.00 3,607,000 50,156,660 13.905 14.40 14.00 14.38 12.98 15.00 3,607,000 13.905 13.39%
2014-03-17 0 12.70 12.50 12.70 9.400 12.70 2,847,000 33,699,700 11.837 12.70 12.50 12.70 9.400 12.70 2,847,000 11.837 38.04%
2014-03-14 0 9.200 9.200 9.230 8.400 9.230 732,000 6,566,140 8.9701 9.200 9.200 9.230 8.400 9.230 732,000 8.9701 2.34%
2014-03-13 0 8.990 8.490 8.990 8.140 9.100 850,000 7,393,070 8.6977 8.990 8.490 8.990 8.140 9.100 850,000 8.6977 12.37%
2014-03-12 0 8.000 8.000 8.100 7.800 8.500 440,000 3,585,800 8.1495 8.000 8.000 8.100 7.800 8.500 440,000 8.1495 -1.84%
2014-03-11 0 8.150 8.110 8.260 8.000 8.680 688,000 5,780,630 8.4021 8.150 8.110 8.260 8.000 8.680 688,000 8.4021 -4.57%
2014-03-10 0 8.540 8.490 8.580 8.250 8.680 1,725,850 14,562,932 8.4381 8.540 8.490 8.580 8.250 8.680 1,725,850 8.4381 5.43%
2014-03-07 0 8.100 7.960 8.150 6.390 8.330 1,943,000 14,872,450 7.6544 8.100 7.960 8.150 6.390 8.330 1,943,000 7.6544 28.57%
2014-03-06 0 6.300 6.200 6.300 5.230 6.300 605,000 3,468,140 5.7325 6.300 6.200 6.300 5.230 6.300 605,000 5.7325 20.69%
2014-03-05 0 5.220 5.070 5.220 5.010 5.220 678,000 3,469,320 5.1170 5.220 5.070 5.220 5.010 5.220 678,000 5.1170 3.78%
2014-03-04 0 5.030 5.020 5.080 5.010 5.080 92,000 465,280 5.0574 5.030 5.020 5.080 5.010 5.080 92,000 5.0574 0.00%
2014-03-03 0 5.030 5.010 5.090 5.030 5.100 147,000 748,900 5.0946 5.030 5.010 5.090 5.030 5.100 147,000 5.0946 -1.37%
2014-02-28 0 5.100 5.050 5.100 4.800 5.100 385,000 1,941,030 5.0416 5.100 5.050 5.100 4.800 5.100 385,000 5.0416 2.62%
2014-02-27 0 4.970 4.880 4.980 4.800 4.970 84,000 409,590 4.8761 4.970 4.880 4.980 4.800 4.970 84,000 4.8761 9.23%
2014-02-26 0 4.550 4.510 4.990 4.510 4.550 25,000 113,590 4.5436 4.550 4.510 4.990 4.510 4.550 25,000 4.5436 -2.15%
2014-02-25 0 4.650 4.400 4.650 4.130 4.900 119,000 559,540 4.7020 4.650 4.400 4.650 4.130 4.900 119,000 4.7020 1.97%
2014-02-24 0 4.560 4.560 4.830 4.520 4.990 56,000 268,270 4.7905 4.560 4.560 4.830 4.520 4.990 56,000 4.7905 5.07%
2014-02-21 0 4.340 4.210 4.380 4.220 4.440 23,000 99,370 4.3204 4.340 4.210 4.380 4.220 4.440 23,000 4.3204 1.88%
2014-02-20 0 4.260 4.260 4.310 4.250 4.350 69,000 295,040 4.2759 4.260 4.260 4.310 4.250 4.350 69,000 4.2759 1.43%
2014-02-19 0 4.200 4.120 4.330 4.200 4.310 37,000 156,370 4.2262 4.200 4.120 4.330 4.200 4.310 37,000 4.2262 -2.55%
2014-02-18 0 4.310 4.250 4.310 4.280 4.310 33,000 141,570 4.2900 4.310 4.250 4.310 4.280 4.310 33,000 4.2900 0.94%
2014-02-17 0 4.270 4.200 4.290 4.260 4.290 22,000 94,160 4.2800 4.270 4.200 4.290 4.260 4.290 22,000 4.2800 1.91%
2014-02-14 0 4.190 4.190 4.220 3.910 4.210 65,000 263,350 4.0515 4.190 4.190 4.220 3.910 4.210 65,000 4.0515 -0.24%
2014-02-13 0 4.200 4.160 4.350 4.200 4.420 33,000 142,590 4.3209 4.200 4.160 4.350 4.200 4.420 33,000 4.3209 -5.62%
2014-02-12 0 4.450 4.420 4.500 4.390 4.500 246,000 1,090,990 4.4349 4.450 4.420 4.500 4.390 4.500 246,000 4.4349 -2.20%
2014-02-11 0 4.550 4.550 4.580 4.550 4.620 138,000 634,040 4.5945 4.550 4.550 4.580 4.550 4.620 138,000 4.5945 -5.01%
2014-02-10 0 4.790 4.600 4.800 4.590 4.950 96,000 469,340 4.8890 4.790 4.600 4.800 4.590 4.950 96,000 4.8890 -0.21%
2014-02-07 0 4.800 4.550 4.800 4.500 4.860 317,000 1,522,960 4.8043 4.800 4.550 4.800 4.500 4.860 317,000 4.8043 -2.24%
2014-02-06 0 4.910 4.910 4.980 4.800 4.980 73,000 356,390 4.8821 4.910 4.910 4.980 4.800 4.980 73,000 4.8821 -1.60%
2014-02-05 0 4.990 4.960 4.990 4.600 5.110 400,000 1,966,250 4.9156 4.990 4.960 4.990 4.600 5.110 400,000 4.9156 9.43%
2014-02-04 0 4.560 4.560 4.580 4.550 4.580 95,000 433,180 4.5598 4.560 4.560 4.580 4.550 4.580 95,000 4.5598 1.33%
2014-01-30 0 4.500 4.410 4.500 4.500 4.500 5,000 22,500 4.5000 4.500 4.410 4.500 4.500 4.500 5,000 4.5000 2.74%
2014-01-29 0 4.380 4.380 4.420 4.370 4.430 427,000 1,879,010 4.4005 4.380 4.380 4.420 4.370 4.430 427,000 4.4005 4.29%
2014-01-28 0 4.200 4.060 4.200 3.900 4.310 396,000 1,666,000 4.2071 4.200 4.060 4.200 3.900 4.310 396,000 4.2071 7.14%
2014-01-27 0 3.920 3.910 4.090 3.700 4.080 174,000 679,760 3.9067 3.920 3.910 4.090 3.700 4.080 174,000 3.9067 -4.39%
2014-01-24 0 4.100 4.030 4.120 4.000 4.100 280,000 1,141,480 4.0767 4.100 4.030 4.120 4.000 4.100 280,000 4.0767 2.50%
2014-01-23 0 4.000 4.000 4.070 4.000 4.050 237,000 952,310 4.0182 4.000 4.000 4.070 4.000 4.050 237,000 4.0182 -0.25%
2014-01-22 0 4.010 3.860 4.010 3.750 4.010 166,000 655,240 3.9472 4.010 3.860 4.010 3.750 4.010 166,000 3.9472 7.22%
2014-01-21 0 3.740 3.710 3.970 - - 0 0 - 3.740 3.710 3.970 - - 0 - 0.00%
2014-01-20 0 3.740 3.730 3.980 3.650 4.050 840,000 3,320,960 3.9535 3.740 3.730 3.980 3.650 4.050 840,000 3.9535 -2.86%
2014-01-17 0 3.850 3.650 3.890 3.590 3.990 95,000 354,710 3.7338 3.850 3.650 3.890 3.590 3.990 95,000 3.7338 4.05%
2014-01-16 0 3.700 3.820 3.830 3.420 4.080 1,205,000 4,583,300 3.8036 3.700 3.820 3.830 3.420 4.080 1,205,000 3.8036 -2.37%
2014-01-15 0 3.790 3.790 3.920 3.730 3.980 207,000 789,190 3.8125 3.790 3.790 3.920 3.730 3.980 207,000 3.8125 -6.42%
2014-01-14 0 4.050 4.000 4.050 3.800 4.080 467,000 1,845,290 3.9514 4.050 4.000 4.050 3.800 4.080 467,000 3.9514 1.50%
2014-01-13 0 3.990 3.850 3.990 3.600 4.250 1,572,000 6,312,100 4.0153 3.990 3.850 3.990 3.600 4.250 1,572,000 4.0153 2.84%
2014-01-10 0 3.880 3.900 4.040 3.490 4.300 2,043,000 8,178,340 4.0031 3.880 3.900 4.040 3.490 4.300 2,043,000 4.0031 11.17%
2014-01-09 0 3.490 3.480 3.490 2.560 3.490 1,091,000 3,261,110 2.9891 3.490 3.480 3.490 2.560 3.490 1,091,000 2.9891 39.60%
2014-01-08 0 2.500 2.500 2.520 2.260 2.520 221,000 548,340 2.4812 2.500 2.500 2.520 2.260 2.520 221,000 2.4812 0.00%
2014-01-07 0 2.500 2.300 2.500 2.300 2.500 68,000 162,960 2.3965 2.500 2.300 2.500 2.300 2.500 68,000 2.3965 12.61%
2014-01-06 0 2.220 2.220 2.230 2.110 2.220 58,000 126,900 2.1879 2.220 2.220 2.230 2.110 2.220 58,000 2.1879 0.91%
2014-01-03 0 2.200 2.110 2.200 2.050 2.200 73,000 159,080 2.1792 2.200 2.110 2.200 2.050 2.200 73,000 2.1792 0.00%
2014-01-02 0 2.200 2.010 2.250 2.000 2.200 461,000 945,690 2.0514 2.200 2.010 2.250 2.000 2.200 461,000 2.0514 0.00%
2013-12-31 0 2.200 2.100 2.200 2.100 2.200 247,000 535,980 2.1700 2.200 2.100 2.200 2.100 2.200 247,000 2.1700 4.76%
2013-12-30 0 2.100 1.800 2.100 1.950 2.160 250,000 509,610 2.0384 2.100 1.800 2.100 1.950 2.160 250,000 2.0384 5.00%
2013-12-27 0 2.000 1.950 2.030 1.970 2.000 168,000 334,500 1.9911 2.000 1.950 2.030 1.970 2.000 168,000 1.9911 0.00%
2013-12-24 0 2.000 1.880 2.050 2.000 2.000 185,000 370,000 2.0000 2.000 1.880 2.050 2.000 2.000 185,000 2.0000 2.04%
2013-12-23 0 1.960 1.800 1.960 1.940 1.960 341,000 664,780 1.9495 1.960 1.800 1.960 1.940 1.960 341,000 1.9495 4.26%
2013-12-20 0 1.880 1.740 2.030 - - 0 0 - 1.880 1.740 2.030 - - 0 - 0.00%
2013-12-19 0 1.880 1.740 1.880 1.880 1.880 10,000 18,800 1.8800 1.880 1.740 1.880 1.880 1.880 10,000 1.8800 -0.53%
2013-12-18 0 1.890 1.850 1.940 - - 0 0 - 1.890 1.850 1.940 - - 0 - 0.00%
2013-12-17 0 1.890 1.850 1.940 - - 0 0 - 1.890 1.850 1.940 - - 0 - 0.00%
2013-12-16 0 1.890 1.740 2.030 - - 0 0 - 1.890 1.740 2.030 - - 0 - 0.00%
2013-12-13 0 1.890 1.740 1.890 - - 0 0 - 1.890 1.740 1.890 - - 0 - -1.05%
2013-12-12 0 1.910 1.760 1.940 - - 0 0 - 1.910 1.760 1.940 - - 0 - 0.00%
2013-12-11 0 1.910 1.780 1.910 - - 0 0 - 1.910 1.780 1.910 - - 0 - -1.04%
2013-12-10 0 1.930 1.850 1.930 1.940 1.940 20,000 38,800 1.9400 1.930 1.850 1.930 1.940 1.940 20,000 1.9400 1.58%
2013-12-09 0 1.900 1.900 1.950 1.850 1.930 290,000 550,900 1.8997 1.900 1.900 1.950 1.850 1.930 290,000 1.8997 7.95%
2013-12-06 0 1.760 1.730 1.850 - - 0 0 - 1.760 1.730 1.850 - - 0 - 0.00%
2013-12-05 0 1.760 1.750 1.840 1.760 1.790 80,000 142,600 1.7825 1.760 1.750 1.840 1.760 1.790 80,000 1.7825 -2.22%
2013-12-04 0 1.800 1.730 1.900 - - 0 0 - 1.800 1.730 1.900 - - 0 - 0.00%
2013-12-03 0 1.800 1.750 1.890 - - 0 0 - 1.800 1.750 1.890 - - 0 - 0.00%
2013-12-02 0 1.800 1.800 1.950 1.780 1.780 20,000 35,600 1.7800 1.800 1.800 1.950 1.780 1.780 20,000 1.7800 -5.26%
2013-11-29 0 1.900 1.780 1.900 1.730 1.900 58,000 103,400 1.7828 1.900 1.780 1.900 1.730 1.900 58,000 1.7828 4.97%
2013-11-28 0 1.810 1.800 1.900 1.760 1.810 76,000 135,060 1.7771 1.810 1.800 1.900 1.760 1.810 76,000 1.7771 -6.70%
2013-11-27 0 1.940 1.780 2.100 - - 0 0 - 1.940 1.780 2.100 - - 0 - 0.00%
2013-11-26 0 1.940 1.760 2.100 - - 0 0 - 1.940 1.760 2.100 - - 0 - 0.00%
2013-11-25 0 1.940 1.780 2.020 - - 0 0 - 1.940 1.780 2.020 - - 0 - 0.00%
2013-11-22 0 1.940 1.780 2.000 - - 0 0 - 1.940 1.780 2.000 - - 0 - 0.00%
2013-11-21 0 1.940 1.780 1.940 - - 0 0 - 1.940 1.780 1.940 - - 0 - -0.51%
2013-11-20 0 1.950 1.770 1.950 - - 0 0 - 1.950 1.770 1.950 - - 0 - 0.00%
2013-11-19 0 1.950 1.800 2.100 - - 0 0 - 1.950 1.800 2.100 - - 0 - 0.00%
2013-11-18 0 1.950 1.790 2.040 1.950 1.950 10,000 19,500 1.9500 1.950 1.790 2.040 1.950 1.950 10,000 1.9500 0.00%
2013-11-15 0 1.950 1.800 2.100 - - 0 0 - 1.950 1.800 2.100 - - 0 - 0.00%
2013-11-14 0 1.950 1.880 1.950 1.950 1.950 30,000 58,500 1.9500 1.950 1.880 1.950 1.950 1.950 30,000 1.9500 -0.51%
2013-11-13 0 1.960 1.820 1.960 - - 0 0 - 1.960 1.820 1.960 - - 0 - -0.51%
2013-11-12 0 1.970 1.950 1.970 - - 0 0 - 1.970 1.950 1.970 - - 0 - -3.90%
2013-11-11 0 2.050 2.020 2.050 2.070 2.200 45,000 98,350 2.1856 2.050 2.020 2.050 2.070 2.200 45,000 2.1856 -1.44%
2013-11-08 0 2.080 1.900 2.090 - - 0 0 - 2.080 1.900 2.090 - - 0 - 0.00%
2013-11-07 0 2.080 1.900 2.080 - - 0 0 - 2.080 1.900 2.080 - - 0 - -0.48%
2013-11-06 0 2.090 1.900 2.100 - - 0 0 - 2.090 1.900 2.100 - - 0 - 0.00%
2013-11-05 0 2.090 1.900 2.100 - - 0 0 - 2.090 1.900 2.100 - - 0 - 0.00%
2013-11-04 0 2.090 1.900 2.100 - - 0 0 - 2.090 1.900 2.100 - - 0 - 0.00%
2013-11-01 0 2.090 1.900 2.100 - - 0 0 - 2.090 1.900 2.100 - - 0 - 0.00%
2013-10-31 0 2.090 1.910 2.100 - - 0 0 - 2.090 1.910 2.100 - - 0 - 0.00%
2013-10-30 0 2.090 1.900 2.090 - - 0 0 - 2.090 1.900 2.090 - - 0 - 0.00%
2013-10-29 0 2.090 1.900 2.090 - - 0 0 - 2.090 1.900 2.090 - - 0 - -0.48%
2013-10-28 0 2.100 1.900 2.100 - - 0 0 - 2.100 1.900 2.100 - - 0 - 0.00%
2013-10-25 0 2.100 1.900 2.100 - - 0 0 - 2.100 1.900 2.100 - - 0 - 0.00%
2013-10-24 0 2.100 1.910 2.100 - - 0 0 - 2.100 1.910 2.100 - - 0 - 0.00%
2013-10-23 0 2.100 1.900 2.100 - - 0 0 - 2.100 1.900 2.100 - - 0 - 0.00%
2013-10-22 0 2.100 1.910 2.100 - - 0 0 - 2.100 1.910 2.100 - - 0 - 0.00%
2013-10-21 0 2.100 1.750 2.200 2.100 2.100 120,000 252,000 2.1000 2.100 1.750 2.200 2.100 2.100 120,000 2.1000 11.70%
2013-10-18 0 1.880 1.810 1.900 1.880 1.880 5,000 9,400 1.8800 1.880 1.810 1.900 1.880 1.880 5,000 1.8800 -1.05%
2013-10-17 0 1.900 1.780 1.980 - - 0 0 - 1.900 1.780 1.980 - - 0 - 0.00%
2013-10-16 0 1.900 1.770 2.000 1.900 1.900 24,000 45,600 1.9000 1.900 1.770 2.000 1.900 1.900 24,000 1.9000 5.56%
2013-10-15 0 1.800 1.750 2.000 - - 0 0 - 1.800 1.750 2.000 - - 0 - 0.00%
2013-10-11 0 1.800 1.760 2.000 1.800 1.800 4,000 7,200 1.8000 1.800 1.760 2.000 1.800 1.800 4,000 1.8000 -5.26%
2013-10-10 0 1.900 1.780 2.100 1.900 1.900 50,000 95,000 1.9000 1.900 1.780 2.100 1.900 1.900 50,000 1.9000 1.06%
2013-10-09 0 1.880 1.760 1.990 - - 0 0 - 1.880 1.760 1.990 - - 0 - 0.00%
2013-10-08 0 1.880 1.760 1.880 1.880 1.900 85,000 160,800 1.8918 1.880 1.760 1.880 1.880 1.900 85,000 1.8918 1.08%
2013-10-07 0 1.860 1.730 1.860 - - 0 0 - 1.860 1.730 1.860 - - 0 - 0.00%
2013-10-04 0 1.860 1.740 1.860 1.850 1.860 37,000 68,800 1.8595 1.860 1.740 1.860 1.850 1.860 37,000 1.8595 0.00%
2013-10-03 0 1.860 1.730 1.870 - - 0 0 - 1.860 1.730 1.870 - - 0 - 0.00%
2013-10-02 0 1.860 1.670 1.870 - - 0 0 - 1.860 1.670 1.870 - - 0 - 0.00%
2013-09-30 0 1.860 1.620 1.900 - - 0 0 - 1.860 1.620 1.900 - - 0 - 0.00%
2013-09-27 0 1.860 1.620 1.900 - - 0 0 - 1.860 1.620 1.900 - - 0 - 0.00%
2013-09-26 0 1.860 1.660 1.880 - - 0 0 - 1.860 1.660 1.880 - - 0 - 0.00%
2013-09-25 0 1.860 1.620 1.860 - - 0 0 - 1.860 1.620 1.860 - - 0 - -0.53%
2013-09-24 0 1.870 1.700 1.880 1.870 1.870 10,000 18,700 1.8700 1.870 1.700 1.880 1.870 1.870 10,000 1.8700 0.00%
2013-09-23 0 1.870 1.690 1.900 - - 0 0 - 1.870 1.690 1.900 - - 0 - 0.00%
2013-09-19 0 1.870 1.750 1.870 1.830 1.880 11,587 21,507 1.8561 1.870 1.750 1.870 1.830 1.880 11,587 1.8561 -0.53%
2013-09-18 0 1.880 1.610 1.880 1.890 1.890 91,000 171,990 1.8900 1.880 1.610 1.880 1.890 1.890 91,000 1.8900 9.30%
2013-09-17 0 1.720 1.700 1.890 1.720 1.720 1,000 1,720 1.7200 1.720 1.700 1.890 1.720 1.720 1,000 1.7200 -1.71%
2013-09-16 0 1.750 1.750 1.870 1.700 1.710 10,587 18,043 1.7043 1.750 1.750 1.870 1.700 1.710 10,587 1.7043 -7.89%
2013-09-13 0 1.900 1.720 1.900 - - 0 0 - 1.900 1.720 1.900 - - 0 - 0.00%
2013-09-12 0 1.900 1.750 1.900 - - 0 0 - 1.900 1.750 1.900 - - 0 - -2.56%
2013-09-11 0 1.950 1.770 1.950 - - 0 0 - 1.950 1.770 1.950 - - 0 - 0.00%
2013-09-10 0 1.950 1.770 1.950 - - 0 0 - 1.950 1.770 1.950 - - 0 - 0.00%
2013-09-09 0 1.950 1.750 1.950 - - 0 0 - 1.950 1.750 1.950 - - 0 - 0.00%
2013-09-06 0 1.950 1.710 1.950 - - 0 0 - 1.950 1.710 1.950 - - 0 - 0.00%
2013-09-05 0 1.950 1.720 1.980 1.950 1.950 10,000 19,500 1.9500 1.950 1.720 1.980 1.950 1.950 10,000 1.9500 0.00%
2013-09-04 0 1.950 1.710 1.950 - - 0 0 - 1.950 1.710 1.950 - - 0 - 0.00%
2013-09-03 0 1.950 1.700 1.950 - - 0 0 - 1.950 1.700 1.950 - - 0 - 0.00%
2013-09-02 0 1.950 1.750 1.950 1.950 1.950 10,000 19,500 1.9500 1.950 1.750 1.950 1.950 1.950 10,000 1.9500 0.00%
2013-08-30 0 1.950 1.750 2.100 - - 0 0 - 1.950 1.750 2.100 - - 0 - 0.00%
2013-08-29 0 1.950 1.780 1.950 - - 0 0 - 1.950 1.780 1.950 - - 0 - 0.00%
2013-08-28 0 1.950 1.810 1.950 - - 0 0 - 1.950 1.810 1.950 - - 0 - -2.50%
2013-08-27 0 2.000 1.810 2.000 - - 0 0 - 2.000 1.810 2.000 - - 0 - 0.00%
2013-08-26 0 2.000 1.810 2.000 - - 0 0 - 2.000 1.810 2.000 - - 0 - 0.00%
2013-08-23 0 2.000 1.800 2.000 2.020 2.030 130,000 263,200 2.0246 2.000 1.800 2.000 2.020 2.030 130,000 2.0246 2.56%
2013-08-22 0 1.950 1.820 1.950 1.960 2.050 203,000 405,750 1.9988 1.950 1.820 1.950 1.960 2.050 203,000 1.9988 2.63%
2013-08-21 0 1.900 1.680 1.900 - - 0 0 - 1.900 1.680 1.900 - - 0 - 0.00%
2013-08-20 0 1.900 1.800 1.900 1.870 1.900 6,000 11,250 1.8750 1.900 1.800 1.900 1.870 1.900 6,000 1.8750 1.60%
2013-08-19 0 1.870 1.680 1.980 1.870 1.870 10,000 18,700 1.8700 1.870 1.680 1.980 1.870 1.870 10,000 1.8700 6.25%
2013-08-16 0 1.760 1.680 2.060 - - 0 0 - 1.760 1.680 2.060 - - 0 - 0.00%
2013-08-15 0 1.760 1.680 2.000 - - 0 0 - 1.760 1.680 2.000 - - 0 - 0.00%
2013-08-13 0 1.760 1.680 2.000 1.760 1.760 3,000 5,280 1.7600 1.760 1.680 2.000 1.760 1.760 3,000 1.7600 0.00%
2013-08-12 0 1.760 1.680 1.980 - - 0 0 - 1.760 1.680 1.980 - - 0 - 0.00%
2013-08-09 0 1.760 1.680 1.990 - - 0 0 - 1.760 1.680 1.990 - - 0 - 0.00%
2013-08-08 0 1.760 1.760 1.860 1.750 1.760 90,000 157,540 1.7504 1.760 1.760 1.860 1.750 1.760 90,000 1.7504 5.39%
2013-08-07 0 1.670 1.670 1.730 1.600 1.730 39,000 66,500 1.7051 1.670 1.670 1.730 1.600 1.730 39,000 1.7051 -3.47%
2013-08-06 0 1.730 1.580 1.900 1.730 1.730 65,000 112,450 1.7300 1.730 1.580 1.900 1.730 1.730 65,000 1.7300 1.76%
2013-08-05 0 1.700 1.510 1.700 - - 0 0 - 1.700 1.510 1.700 - - 0 - 0.00%
2013-08-02 0 1.700 1.600 1.700 - - 0 0 - 1.700 1.600 1.700 - - 0 - -1.73%
2013-08-01 0 1.730 1.580 1.730 - - 0 0 - 1.730 1.580 1.730 - - 0 - -1.14%
2013-07-31 0 1.750 1.560 1.750 - - 0 0 - 1.750 1.560 1.750 - - 0 - -1.69%
2013-07-30 0 1.780 1.600 1.850 - - 0 0 - 1.780 1.600 1.850 - - 0 - 0.00%
2013-07-29 0 1.780 1.700 1.780 1.780 1.780 50,000 89,000 1.7800 1.780 1.700 1.780 1.780 1.780 50,000 1.7800 1.14%
2013-07-26 0 1.760 1.700 1.760 1.770 1.770 50,000 88,500 1.7700 1.760 1.700 1.760 1.770 1.770 50,000 1.7700 -1.12%
2013-07-25 0 1.780 1.620 1.780 - - 0 0 - 1.780 1.620 1.780 - - 0 - 0.00%
2013-07-24 0 1.780 1.630 1.780 - - 0 0 - 1.780 1.630 1.780 - - 0 - 0.00%
2013-07-23 0 1.780 1.600 1.780 - - 0 0 - 1.780 1.600 1.780 - - 0 - 0.00%
2013-07-22 0 1.780 1.620 1.790 1.780 1.780 20,000 35,600 1.7800 1.780 1.620 1.790 1.780 1.780 20,000 1.7800 0.00%
2013-07-19 0 1.780 1.700 1.780 1.790 1.790 80,000 142,400 1.7800 1.780 1.700 1.780 1.790 1.790 80,000 1.7800 -0.56%
2013-07-18 0 1.790 1.660 1.790 1.790 1.790 20,000 35,800 1.7900 1.790 1.660 1.790 1.790 1.790 20,000 1.7900 5.29%
2013-07-17 0 1.700 1.700 1.760 1.700 1.820 30,000 52,200 1.7400 1.700 1.700 1.760 1.700 1.820 30,000 1.7400 -7.10%
2013-07-16 0 1.830 1.750 1.830 1.830 1.830 15,000 27,450 1.8300 1.830 1.750 1.830 1.830 1.830 15,000 1.8300 -0.54%
2013-07-15 0 1.840 1.710 1.850 1.840 1.840 33,000 60,720 1.8400 1.840 1.710 1.850 1.840 1.840 33,000 1.8400 -0.54%
2013-07-12 0 1.850 1.730 1.950 - - 0 0 - 1.850 1.730 1.950 - - 0 - 0.00%
2013-07-11 0 1.850 1.800 1.850 - - 0 0 - 1.850 1.800 1.850 - - 0 - -6.57%
2013-07-10 0 1.980 1.790 1.980 1.990 1.990 5,000 9,950 1.9900 1.980 1.790 1.980 1.990 1.990 5,000 1.9900 -0.50%
2013-07-09 0 1.990 1.810 1.990 - - 0 0 - 1.990 1.810 1.990 - - 0 - 0.00%
2013-07-08 0 1.990 1.800 1.990 - - 0 0 - 1.990 1.800 1.990 - - 0 - -0.50%
2013-07-05 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2013-07-04 0 2.000 1.870 2.010 1.900 2.010 484,000 951,820 1.9666 2.000 1.870 2.010 1.900 2.010 484,000 1.9666 5.26%
2013-07-03 0 1.900 1.740 1.910 1.900 1.900 10,000 19,000 1.9000 1.900 1.740 1.910 1.900 1.900 10,000 1.9000 0.53%
2013-07-02 0 1.890 1.770 1.910 1.890 1.890 90,000 170,100 1.8900 1.890 1.770 1.910 1.890 1.890 90,000 1.8900 -1.05%
2013-06-28 0 1.910 1.720 1.910 - - 0 0 - 1.910 1.720 1.910 - - 0 - 0.00%
2013-06-27 0 1.910 1.720 1.910 1.910 1.910 16,000 30,560 1.9100 1.910 1.720 1.910 1.910 1.910 16,000 1.9100 0.00%
2013-06-26 0 1.910 1.750 1.910 1.910 1.910 25,000 47,750 1.9100 1.910 1.750 1.910 1.910 1.910 25,000 1.9100 -0.52%
2013-06-25 0 1.920 1.700 1.920 - - 0 0 - 1.920 1.700 1.920 - - 0 - 0.00%
2013-06-24 0 1.920 1.710 1.920 - - 0 0 - 1.920 1.710 1.920 - - 0 - 0.00%
2013-06-21 0 1.920 1.700 1.920 1.920 1.920 20,000 38,400 1.9200 1.920 1.700 1.920 1.920 1.920 20,000 1.9200 0.00%
2013-06-20 0 1.920 1.710 1.920 1.850 1.920 120,000 223,400 1.8617 1.920 1.710 1.920 1.850 1.920 120,000 1.8617 0.00%
2013-06-19 0 1.920 1.710 1.930 - - 0 0 - 1.920 1.710 1.930 - - 0 - 0.00%
2013-06-18 0 1.920 1.700 1.930 1.920 1.950 60,000 116,700 1.9450 1.920 1.700 1.930 1.920 1.950 60,000 1.9450 0.00%
2013-06-17 0 1.920 1.750 1.950 1.900 1.920 110,000 210,000 1.9091 1.920 1.750 1.950 1.900 1.920 110,000 1.9091 2.13%
2013-06-14 0 1.880 1.680 1.880 1.880 1.880 50,000 94,000 1.8800 1.880 1.680 1.880 1.880 1.880 50,000 1.8800 1.62%
2013-06-13 0 1.850 1.670 - - - 0 0 - 1.850 1.670 - - - 0 - 0.00%
2013-06-11 0 1.850 1.740 - - - 0 0 - 1.850 1.740 - - - 0 - 0.00%
2013-06-10 0 1.850 1.710 - - - 0 0 - 1.850 1.710 - - - 0 - 0.00%
2013-06-07 0 1.850 1.670 - - - 0 0 - 1.850 1.670 - - - 0 - 0.00%
2013-06-06 0 1.850 1.670 - - - 0 0 - 1.850 1.670 - - - 0 - 0.00%
2013-06-05 0 1.850 1.850 - 1.850 1.850 1,000 1,850 1.8500 1.850 1.850 - 1.850 1.850 1,000 1.8500 0.00%
2013-06-04 0 1.850 1.670 - - - 0 0 - 1.850 1.670 - - - 0 - 0.00%
2013-06-03 0 1.850 1.660 1.850 - - 0 0 - 1.850 1.660 1.850 - - 0 - 0.00%
2013-05-31 0 1.850 1.730 1.880 1.800 1.850 48,000 88,110 1.8356 1.850 1.730 1.880 1.800 1.850 48,000 1.8356 2.78%
2013-05-30 0 1.800 1.630 1.800 - - 0 0 - 1.800 1.630 1.800 - - 0 - -0.55%
2013-05-29 0 1.810 1.610 1.810 - - 0 0 - 1.810 1.610 1.810 - - 0 - 0.00%
2013-05-28 0 1.810 1.700 1.840 - - 0 0 - 1.810 1.700 1.840 - - 0 - 0.00%
2013-05-27 0 1.810 1.650 1.810 - - 0 0 - 1.810 1.650 1.810 - - 0 - -1.09%
2013-05-24 0 1.830 1.720 1.840 1.700 1.830 30,000 53,570 1.7857 1.830 1.720 1.840 1.700 1.830 30,000 1.7857 -1.08%
2013-05-23 0 1.850 1.700 1.850 1.850 1.850 21,000 38,850 1.8500 1.850 1.700 1.850 1.850 1.850 21,000 1.8500 4.52%
2013-05-22 0 1.770 1.700 1.890 - - 0 0 - 1.770 1.700 1.890 - - 0 - 0.00%
2013-05-21 0 1.770 1.700 1.770 1.650 1.780 118,000 206,460 1.7497 1.770 1.700 1.770 1.650 1.780 118,000 1.7497 -4.32%
2013-05-20 0 1.850 1.660 1.860 - - 0 0 - 1.850 1.660 1.860 - - 0 - 0.00%
2013-05-16 0 1.850 1.690 1.850 - - 0 0 - 1.850 1.690 1.850 - - 0 - 0.00%
2013-05-15 0 1.850 1.720 1.850 - - 0 0 - 1.850 1.720 1.850 - - 0 - 0.00%
2013-05-14 0 1.850 1.710 1.850 1.850 1.850 50,000 92,500 1.8500 1.850 1.710 1.850 1.850 1.850 50,000 1.8500 2.21%
2013-05-13 0 1.810 1.660 1.810 1.820 1.820 50,000 91,000 1.8200 1.810 1.660 1.810 1.820 1.820 50,000 1.8200 2.26%
2013-05-10 0 1.770 1.700 1.830 - - 0 0 - 1.770 1.700 1.830 - - 0 - 0.00%
2013-05-09 0 1.770 1.750 1.850 1.770 1.790 29,000 51,830 1.7872 1.770 1.750 1.850 1.770 1.790 29,000 1.7872 -6.35%
2013-05-08 0 1.890 1.770 1.890 1.760 1.890 30,000 55,400 1.8467 1.890 1.770 1.890 1.760 1.890 30,000 1.8467 0.00%
2013-05-07 0 1.890 1.790 1.900 - - 0 0 - 1.890 1.790 1.900 - - 0 - 0.00%
2013-05-06 0 1.890 1.760 1.900 1.750 1.890 20,000 36,400 1.8200 1.890 1.760 1.900 1.750 1.890 20,000 1.8200 0.00%
2013-05-03 0 1.890 1.770 2.000 - - 0 0 - 1.890 1.770 2.000 - - 0 - 0.00%
2013-05-02 0 1.890 1.770 1.900 1.890 1.890 80,000 151,200 1.8900 1.890 1.770 1.900 1.890 1.890 80,000 1.8900 -0.53%
2013-04-30 0 1.900 1.780 1.900 1.750 1.900 20,000 36,500 1.8250 1.900 1.780 1.900 1.750 1.900 20,000 1.8250 0.00%
2013-04-29 0 1.900 1.750 1.900 - - 0 0 - 1.900 1.750 1.900 - - 0 - 0.00%
2013-04-26 0 1.900 1.800 2.000 - - 0 0 - 1.900 1.800 2.000 - - 0 - 0.00%
2013-04-25 0 1.900 1.760 2.100 1.900 1.900 10,000 19,000 1.9000 1.900 1.760 2.100 1.900 1.900 10,000 1.9000 -2.56%
2013-04-24 0 1.950 1.840 1.950 1.890 1.950 230,000 437,500 1.9022 1.950 1.840 1.950 1.890 1.950 230,000 1.9022 2.63%
2013-04-23 0 1.900 1.810 1.940 1.890 1.900 100,000 189,500 1.8950 1.900 1.810 1.940 1.890 1.900 100,000 1.8950 0.00%
2013-04-22 0 1.900 1.800 1.940 1.900 1.900 20,000 38,000 1.9000 1.900 1.800 1.940 1.900 1.900 20,000 1.9000 0.00%
2013-04-19 0 1.900 1.900 1.910 - - 75,000 143,250 1.9100 1.900 1.900 1.910 - - 75,000 1.9100 0.00%
2013-04-18 0 1.900 1.850 1.900 1.850 1.900 220,000 413,000 1.8773 1.900 1.850 1.900 1.850 1.900 220,000 1.8773 2.15%
2013-04-17 0 1.860 1.860 1.940 1.860 1.860 10,000 18,600 1.8600 1.860 1.860 1.940 1.860 1.860 10,000 1.8600 0.00%
2013-04-16 0 1.860 1.860 1.870 - - 0 0 - 1.860 1.860 1.870 - - 0 - 0.00%
2013-04-15 0 1.860 1.860 1.950 - - 0 0 - 1.860 1.860 1.950 - - 0 - 0.00%
2013-04-12 0 1.860 1.850 1.940 - - 0 0 - 1.860 1.850 1.940 - - 0 - 0.00%
2013-04-11 0 1.860 1.810 1.860 1.810 1.860 50,000 91,960 1.8392 1.860 1.810 1.860 1.810 1.860 50,000 1.8392 5.08%
2013-04-10 0 1.770 1.700 1.800 1.750 1.770 30,000 52,900 1.7633 1.770 1.700 1.800 1.750 1.770 30,000 1.7633 1.72%
2013-04-09 0 1.740 1.580 1.750 1.740 1.750 125,000 217,550 1.7404 1.740 1.580 1.750 1.740 1.750 125,000 1.7404 14.47%
2013-04-08 0 1.520 1.510 1.650 1.510 1.550 20,000 30,660 1.5330 1.520 1.510 1.650 1.510 1.550 20,000 1.5330 -3.18%
2013-04-05 0 1.570 1.540 1.800 1.420 1.600 88,000 134,240 1.5255 1.570 1.540 1.800 1.420 1.600 88,000 1.5255 -14.67%
2013-04-03 0 1.840 1.620 1.840 1.860 1.860 29,000 53,940 1.8600 1.840 1.620 1.840 1.860 1.860 29,000 1.8600 -1.08%
2013-04-02 0 1.860 1.800 2.030 1.860 1.860 10,000 18,600 1.8600 1.860 1.800 2.030 1.860 1.860 10,000 1.8600 -3.63%
2013-03-28 0 1.930 1.900 1.940 1.880 1.930 1,277,000 2,434,260 1.9062 1.930 1.900 1.940 1.880 1.930 1,277,000 1.9062 2.66%
2013-03-27 0 1.880 1.700 1.920 - - 0 0 - 1.880 1.700 1.920 - - 0 - 0.00%
2013-03-26 0 1.880 1.820 1.920 1.860 1.930 730,000 1,381,800 1.8929 1.880 1.820 1.920 1.860 1.930 730,000 1.8929 -1.57%
2013-03-25 0 1.910 1.860 1.910 1.910 1.930 80,000 153,800 1.9225 1.910 1.860 1.910 1.910 1.930 80,000 1.9225 -2.05%
2013-03-22 0 1.950 1.710 1.950 1.950 2.000 76,000 148,500 1.9539 1.950 1.710 1.950 1.950 2.000 76,000 1.9539 2.63%
2013-03-21 0 1.900 1.800 1.900 1.930 1.930 250,000 482,500 1.9300 1.900 1.800 1.900 1.930 1.930 250,000 1.9300 2.70%
2013-03-20 0 1.850 1.620 1.950 - - 0 0 - 1.850 1.620 1.950 - - 0 - 0.00%
2013-03-19 0 1.850 1.850 2.030 1.850 1.850 29,000 53,650 1.8500 1.850 1.850 2.030 1.850 1.850 29,000 1.8500 1.09%
2013-03-18 0 1.830 1.750 1.830 1.750 1.850 225,000 414,250 1.8411 1.830 1.750 1.830 1.750 1.850 225,000 1.8411 -1.61%
2013-03-15 0 1.860 1.760 1.870 1.860 1.860 5,000 9,300 1.8600 1.860 1.760 1.870 1.860 1.860 5,000 1.8600 0.00%
2013-03-14 0 1.860 1.810 1.860 1.860 1.860 18,000 33,480 1.8600 1.860 1.810 1.860 1.860 1.860 18,000 1.8600 -0.53%
2013-03-13 0 1.870 1.800 1.870 1.870 1.870 6,000 11,220 1.8700 1.870 1.800 1.870 1.870 1.870 6,000 1.8700 0.00%
2013-03-12 0 1.870 1.850 1.980 1.850 1.870 510,000 947,700 1.8582 1.870 1.850 1.980 1.850 1.870 510,000 1.8582 -4.10%
2013-03-11 0 1.950 1.860 1.980 1.840 1.950 1,135,000 2,191,210 1.9306 1.950 1.860 1.980 1.840 1.950 1,135,000 1.9306 1.56%
2013-03-08 0 1.920 1.880 1.950 1.750 1.920 557,000 1,062,560 1.9076 1.920 1.880 1.950 1.750 1.920 557,000 1.9076 -3.03%
2013-03-07 0 1.980 1.800 1.980 1.980 2.000 40,000 79,400 1.9850 1.980 1.800 1.980 1.980 2.000 40,000 1.9850 0.00%
2013-03-06 0 1.980 1.900 1.990 1.980 2.010 25,000 50,050 2.0020 1.980 1.900 1.990 1.980 2.010 25,000 2.0020 -1.49%
2013-03-05 0 2.010 2.010 2.060 2.010 2.060 39,000 79,090 2.0279 2.010 2.010 2.060 2.010 2.060 39,000 2.0279 -0.50%
2013-03-04 0 2.020 2.020 2.040 2.020 2.060 23,000 47,060 2.0461 2.020 2.020 2.040 2.020 2.060 23,000 2.0461 -2.88%
2013-03-01 0 2.080 2.060 2.080 2.080 2.080 15,000 31,200 2.0800 2.080 2.060 2.080 2.080 2.080 15,000 2.0800 -0.95%
2013-02-28 0 2.100 2.090 2.110 2.080 2.100 55,000 114,600 2.0836 2.100 2.090 2.110 2.080 2.100 55,000 2.0836 0.96%
2013-02-27 0 2.080 2.060 2.120 2.060 2.080 152,000 315,330 2.0745 2.080 2.060 2.120 2.060 2.080 152,000 2.0745 0.00%
2013-02-26 0 2.080 2.060 2.120 2.080 2.120 50,000 105,000 2.1000 2.080 2.060 2.120 2.080 2.120 50,000 2.1000 -1.89%
2013-02-25 0 2.120 2.110 2.280 2.120 2.140 120,000 254,700 2.1225 2.120 2.110 2.280 2.120 2.140 120,000 2.1225 -0.93%
2013-02-22 0 2.140 2.130 2.150 2.110 2.140 216,000 458,120 2.1209 2.140 2.130 2.150 2.110 2.140 216,000 2.1209 0.47%
2013-02-21 0 2.130 2.120 2.150 2.130 2.150 35,000 74,950 2.1414 2.130 2.120 2.150 2.130 2.150 35,000 2.1414 -0.93%
2013-02-20 0 2.150 2.150 2.180 2.150 2.160 10,000 21,550 2.1550 2.150 2.150 2.180 2.150 2.160 10,000 2.1550 -1.38%
2013-02-19 0 2.180 2.140 2.180 2.180 2.180 12,000 26,160 2.1800 2.180 2.140 2.180 2.180 2.180 12,000 2.1800 1.87%
2013-02-18 0 2.140 2.110 2.160 2.140 2.180 110,000 238,400 2.1673 2.140 2.110 2.160 2.140 2.180 110,000 2.1673 -1.83%
2013-02-15 0 2.180 2.170 2.190 2.170 2.180 35,000 76,200 2.1771 2.180 2.170 2.190 2.170 2.180 35,000 2.1771 0.00%
2013-02-14 0 2.180 2.160 2.280 2.180 2.180 3,000 6,540 2.1800 2.180 2.160 2.280 2.180 2.180 3,000 2.1800 0.00%
2013-02-08 0 2.180 2.130 2.290 - - 0 0 - 2.180 2.130 2.290 - - 0 - 0.00%
2013-02-07 0 2.180 2.130 2.240 2.150 2.180 480,000 1,035,700 2.1577 2.180 2.130 2.240 2.150 2.180 480,000 2.1577 0.93%
2013-02-06 0 2.160 2.140 2.220 2.110 2.160 600,000 1,273,200 2.1220 2.160 2.140 2.220 2.110 2.160 600,000 2.1220 2.37%
2013-02-05 0 2.110 2.090 2.240 2.060 2.300 285,000 605,350 2.1240 2.110 2.090 2.240 2.060 2.300 285,000 2.1240 2.43%
2013-02-04 0 2.060 2.060 2.260 2.050 2.060 90,000 185,000 2.0556 2.060 2.060 2.260 2.050 2.060 90,000 2.0556 0.00%
2013-02-01 0 2.060 2.060 2.140 2.000 2.170 1,035,000 2,135,350 2.0631 2.060 2.060 2.140 2.000 2.170 1,035,000 2.0631 -6.36%
2013-01-31 0 2.200 2.170 2.270 2.170 2.200 295,000 648,750 2.1992 2.200 2.170 2.270 2.170 2.200 295,000 2.1992 0.46%
2013-01-30 0 2.190 2.190 2.280 - - 0 0 - 2.190 2.190 2.280 - - 0 - 0.00%
2013-01-29 0 2.190 2.190 2.200 2.190 2.230 205,000 455,350 2.2212 2.190 2.190 2.200 2.190 2.230 205,000 2.2212 -1.35%
2013-01-28 0 2.220 2.220 2.320 2.200 2.250 410,000 917,950 2.2389 2.220 2.220 2.320 2.200 2.250 410,000 2.2389 0.91%
2013-01-25 0 2.200 2.110 2.280 2.100 2.260 105,000 232,100 2.2105 2.200 2.110 2.280 2.100 2.260 105,000 2.2105 -2.65%
2013-01-24 0 2.260 2.250 2.310 2.200 2.450 450,000 1,044,600 2.3213 2.260 2.250 2.310 2.200 2.450 450,000 2.3213 -7.76%
2013-01-23 0 2.450 2.440 2.500 2.300 2.600 405,000 999,100 2.4669 2.450 2.440 2.500 2.300 2.600 405,000 2.4669 -5.77%
2013-01-22 0 2.600 2.600 2.650 2.600 2.630 30,000 78,300 2.6100 2.600 2.600 2.650 2.600 2.630 30,000 2.6100 -1.14%
2013-01-21 0 2.630 2.620 2.680 2.630 2.680 480,000 1,281,000 2.6688 2.630 2.620 2.680 2.630 2.680 480,000 2.6688 -0.75%
2013-01-18 0 2.650 2.650 2.740 2.630 2.650 120,000 316,750 2.6396 2.650 2.650 2.740 2.630 2.650 120,000 2.6396 2.71%
2013-01-17 0 2.580 2.580 2.750 2.560 2.700 100,000 262,800 2.6280 2.580 2.580 2.750 2.560 2.700 100,000 2.6280 -3.01%
2013-01-16 0 2.660 2.660 2.800 2.650 2.700 275,000 732,550 2.6638 2.660 2.660 2.800 2.650 2.700 275,000 2.6638 -2.21%
2013-01-15 0 2.720 2.720 2.760 2.700 2.800 155,000 422,650 2.7268 2.720 2.720 2.760 2.700 2.800 155,000 2.7268 -2.86%
2013-01-14 0 2.800 2.780 2.860 2.780 2.800 15,000 41,900 2.7933 2.800 2.780 2.860 2.780 2.800 15,000 2.7933 -2.10%
2013-01-11 0 2.860 2.760 2.870 2.780 2.860 145,000 412,100 2.8421 2.860 2.760 2.870 2.780 2.860 145,000 2.8421 -0.35%
2013-01-10 0 2.870 2.790 2.950 2.750 2.870 340,000 958,150 2.8181 2.870 2.790 2.950 2.750 2.870 340,000 2.8181 1.06%
2013-01-09 0 2.840 2.840 2.930 2.800 2.920 330,000 942,050 2.8547 2.840 2.840 2.930 2.800 2.920 330,000 2.8547 -3.40%
2013-01-08 0 2.940 2.930 2.970 2.900 2.970 315,000 927,550 2.9446 2.940 2.930 2.970 2.900 2.970 315,000 2.9446 1.38%
2013-01-07 0 2.900 2.860 2.900 2.800 2.900 780,000 2,214,000 2.8385 2.900 2.860 2.900 2.800 2.900 780,000 2.8385 6.62%
2013-01-04 0 2.720 2.710 2.750 2.700 2.800 495,000 1,360,600 2.7487 2.720 2.710 2.750 2.700 2.800 495,000 2.7487 -2.86%
2013-01-03 0 2.800 2.760 2.800 2.720 2.850 1,570,000 4,401,600 2.8036 2.800 2.760 2.800 2.720 2.850 1,570,000 2.8036 1.08%
2013-01-02 0 2.770 2.760 2.780 2.600 2.860 1,705,000 4,639,600 2.7212 2.770 2.760 2.780 2.600 2.860 1,705,000 2.7212 2.59%
2012-12-31 0 2.700 2.700 2.740 2.700 2.700 30,000 81,000 2.7000 2.700 2.700 2.740 2.700 2.700 30,000 2.7000 0.00%
2012-12-28 0 2.700 2.670 2.700 2.560 2.720 725,000 1,915,850 2.6426 2.700 2.670 2.700 2.560 2.720 725,000 2.6426 3.05%
2012-12-27 0 2.620 2.580 2.620 2.440 2.620 350,000 884,900 2.5283 2.620 2.580 2.620 2.440 2.620 350,000 2.5283 6.07%
2012-12-24 0 2.470 2.470 2.530 2.380 2.470 200,000 489,800 2.4490 2.470 2.470 2.530 2.380 2.470 200,000 2.4490 5.11%
2012-12-21 0 2.350 2.320 2.410 2.110 2.350 1,030,000 2,224,250 2.1595 2.350 2.320 2.410 2.110 2.350 1,030,000 2.1595 4.91%
2012-12-20 0 2.240 2.180 2.250 2.180 2.340 810,000 1,816,100 2.2421 2.240 2.180 2.250 2.180 2.340 810,000 2.2421 -3.45%
2012-12-19 0 2.320 2.290 2.350 2.300 2.430 395,000 931,050 2.3571 2.320 2.290 2.350 2.300 2.430 395,000 2.3571 -5.31%
2012-12-18 0 2.450 2.410 2.460 2.410 2.570 445,000 1,108,250 2.4904 2.450 2.410 2.460 2.410 2.570 445,000 2.4904 -4.30%
2012-12-17 0 2.560 2.560 2.590 2.450 2.560 710,000 1,788,800 2.5194 2.560 2.560 2.590 2.450 2.560 710,000 2.5194 4.92%
2012-12-14 0 2.440 2.440 2.470 2.250 2.450 950,000 2,247,600 2.3659 2.440 2.440 2.470 2.250 2.450 950,000 2.3659 8.44%
2012-12-13 0 2.250 2.250 2.260 2.210 2.300 675,000 1,521,300 2.2538 2.250 2.250 2.260 2.210 2.300 675,000 2.2538 0.45%
2012-12-12 0 2.240 2.230 2.290 2.240 2.370 795,000 1,837,150 2.3109 2.240 2.230 2.290 2.240 2.370 795,000 2.3109 -3.03%
2012-12-11 0 2.310 2.290 2.310 2.150 2.350 1,260,000 2,852,700 2.2640 2.310 2.290 2.310 2.150 2.350 1,260,000 2.2640 5.96%
2012-12-10 0 2.180 2.180 2.270 2.120 2.250 2,010,000 4,457,600 2.2177 2.180 2.180 2.270 2.120 2.250 2,010,000 2.2177 1.40%
2012-12-07 0 2.150 2.120 2.160 2.110 2.200 925,000 1,995,300 2.1571 2.150 2.120 2.160 2.110 2.200 925,000 2.1571 -3.59%
2012-12-06 0 2.230 2.230 2.320 2.220 2.260 1,330,000 2,969,100 2.2324 2.230 2.230 2.320 2.220 2.260 1,330,000 2.2324 -0.89%
2012-12-05 0 2.250 2.240 2.290 2.200 2.320 4,065,000 9,285,150 2.2842 2.250 2.240 2.290 2.200 2.320 4,065,000 2.2842 0.90%
2012-12-04 0 2.230 2.190 2.230 2.090 2.240 2,865,000 6,312,650 2.2034 2.230 2.190 2.230 2.090 2.240 2,865,000 2.2034 5.69%
2012-12-03 0 2.110 2.040 2.150 2.040 2.150 1,005,000 2,082,800 2.0724 2.110 2.040 2.150 2.040 2.150 1,005,000 2.0724 -1.40%
2012-11-30 0 2.140 2.140 2.190 2.130 2.250 1,635,000 3,617,550 2.2126 2.140 2.140 2.190 2.130 2.250 1,635,000 2.2126 -4.46%
2012-11-29 0 2.240 2.200 2.240 2.120 2.240 1,695,000 3,694,750 2.1798 2.240 2.200 2.240 2.120 2.240 1,695,000 2.1798 3.23%
2012-11-28 0 2.170 2.150 2.180 2.020 2.170 1,355,000 2,812,800 2.0759 2.170 2.150 2.180 2.020 2.170 1,355,000 2.0759 8.50%
2012-11-27 0 2.000 2.000 2.010 1.910 2.020 1,240,000 2,420,300 1.9519 2.000 2.000 2.010 1.910 2.020 1,240,000 1.9519 2.56%
2012-11-26 0 1.950 1.950 1.960 1.840 1.960 1,530,000 2,917,700 1.9070 1.950 1.950 1.960 1.840 1.960 1,530,000 1.9070 2.09%
2012-11-23 0 1.910 1.900 1.920 1.770 1.920 1,120,000 2,085,500 1.8621 1.910 1.900 1.920 1.770 1.920 1,120,000 1.8621 8.52%
2012-11-22 0 1.760 1.760 1.800 1.740 1.860 250,000 450,900 1.8036 1.760 1.760 1.800 1.740 1.860 250,000 1.8036 -5.38%
2012-11-21 0 1.860 1.850 1.860 1.850 1.880 305,000 566,950 1.8589 1.860 1.850 1.860 1.850 1.880 305,000 1.8589 0.00%
2012-11-20 0 1.860 1.850 1.880 1.780 1.880 490,000 899,750 1.8362 1.860 1.850 1.880 1.780 1.880 490,000 1.8362 6.29%
2012-11-19 0 1.750 1.750 1.800 1.750 1.810 470,000 830,500 1.7670 1.750 1.750 1.800 1.750 1.810 470,000 1.7670 1.16%
2012-11-16 0 1.730 1.710 1.740 1.600 1.730 1,020,000 1,722,000 1.6882 1.730 1.710 1.740 1.600 1.730 1,020,000 1.6882 6.13%
2012-11-15 0 1.630 1.630 1.660 1.610 1.660 460,000 751,450 1.6336 1.630 1.630 1.660 1.610 1.660 460,000 1.6336 -2.40%
2012-11-14 0 1.670 1.650 1.670 1.560 1.680 1,055,000 1,734,800 1.6444 1.670 1.650 1.670 1.560 1.680 1,055,000 1.6444 7.74%
2012-11-13 0 1.550 1.540 1.580 1.540 1.590 470,000 734,450 1.5627 1.550 1.540 1.580 1.540 1.590 470,000 1.5627 3.33%
2012-11-12 0 1.500 1.500 1.570 1.500 1.540 460,000 701,200 1.5243 1.500 1.500 1.570 1.500 1.540 460,000 1.5243 -2.60%
2012-11-09 0 1.540 1.540 1.580 1.480 1.560 535,000 815,200 1.5237 1.540 1.540 1.580 1.480 1.560 535,000 1.5237 0.00%
2012-11-08 0 1.540 1.530 1.550 - - 0 0 - 1.540 1.530 1.550 - - 0 - 0.00%
2012-11-07 0 1.540 1.540 1.580 1.520 1.570 2,075,000 3,192,250 1.5384 1.540 1.540 1.580 1.520 1.570 2,075,000 1.5384 1.32%
2012-11-06 0 1.520 1.510 1.560 1.460 1.570 2,945,000 4,497,950 1.5273 1.520 1.510 1.560 1.460 1.570 2,945,000 1.5273 1.33%
2012-11-05 0 1.500 1.470 1.510 1.420 1.510 205,000 303,050 1.4783 1.500 1.470 1.510 1.420 1.510 205,000 1.4783 0.67%
2012-11-02 0 1.490 1.480 1.500 1.470 1.490 70,000 103,600 1.4800 1.490 1.480 1.500 1.470 1.490 70,000 1.4800 0.68%
2012-11-01 0 1.480 1.470 1.500 1.470 1.500 475,000 700,800 1.4754 1.480 1.470 1.500 1.470 1.500 475,000 1.4754 -2.63%
2012-10-31 0 1.520 1.500 1.550 1.480 1.520 550,000 821,350 1.4934 1.520 1.500 1.550 1.480 1.520 550,000 1.4934 -0.65%
2012-10-30 0 1.530 1.490 1.550 1.480 1.530 355,000 532,100 1.4989 1.530 1.490 1.550 1.480 1.530 355,000 1.4989 0.66%
2012-10-29 0 1.520 1.490 1.540 1.460 1.520 380,000 571,500 1.5039 1.520 1.490 1.540 1.460 1.520 380,000 1.5039 -1.30%
2012-10-26 0 1.540 1.500 1.560 1.460 1.540 740,000 1,119,800 1.5132 1.540 1.500 1.560 1.460 1.540 740,000 1.5132 5.48%
2012-10-25 0 1.460 1.460 1.490 1.430 1.480 250,000 363,150 1.4526 1.460 1.460 1.490 1.430 1.480 250,000 1.4526 0.00%
2012-10-24 0 1.460 1.450 1.480 1.440 1.480 165,000 242,550 1.4700 1.460 1.450 1.480 1.440 1.480 165,000 1.4700 -0.68%
2012-10-22 0 1.470 1.440 1.480 1.430 1.470 220,000 321,000 1.4591 1.470 1.440 1.480 1.430 1.470 220,000 1.4591 0.00%
2012-10-19 0 1.470 1.460 1.490 1.470 1.480 80,000 117,800 1.4725 1.470 1.460 1.490 1.470 1.480 80,000 1.4725 0.00%
2012-10-18 0 1.470 1.450 1.480 1.440 1.470 140,000 206,150 1.4725 1.470 1.450 1.480 1.440 1.470 140,000 1.4725 0.00%
2012-10-17 0 1.470 1.430 1.470 1.470 1.470 190,000 278,300 1.4647 1.470 1.430 1.470 1.470 1.470 190,000 1.4647 0.68%
2012-10-16 0 1.460 1.430 1.460 1.410 1.470 330,000 476,450 1.4438 1.460 1.430 1.460 1.410 1.470 330,000 1.4438 0.69%
2012-10-15 0 1.450 1.450 1.460 1.440 1.460 125,000 181,250 1.4500 1.450 1.450 1.460 1.440 1.460 125,000 1.4500 -2.03%
2012-10-12 0 1.480 1.480 1.500 1.480 1.490 515,000 766,950 1.4892 1.480 1.480 1.500 1.480 1.490 515,000 1.4892 1.37%
2012-10-11 0 1.460 1.460 1.480 1.430 1.500 845,000 1,239,300 1.4666 1.460 1.460 1.480 1.430 1.500 845,000 1.4666 -3.95%
2012-10-10 0 1.520 1.500 1.520 1.500 1.520 600,000 905,800 1.5097 1.520 1.500 1.520 1.500 1.520 600,000 1.5097 -0.65%
2012-10-09 0 1.530 1.510 1.540 1.510 1.530 160,000 242,400 1.5150 1.530 1.510 1.540 1.510 1.530 160,000 1.5150 1.32%
2012-10-08 0 1.510 1.510 1.520 1.510 1.540 265,000 401,500 1.5151 1.510 1.510 1.520 1.510 1.540 265,000 1.5151 -1.95%
2012-10-05 0 1.540 1.520 1.540 1.500 1.540 45,000 68,100 1.5133 1.540 1.520 1.540 1.500 1.540 45,000 1.5133 0.65%
2012-10-04 0 1.530 1.520 1.550 1.520 1.530 20,000 30,500 1.5250 1.530 1.520 1.550 1.520 1.530 20,000 1.5250 -0.65%
2012-10-03 0 1.540 1.520 1.570 1.540 1.570 45,000 69,750 1.5500 1.540 1.520 1.570 1.540 1.570 45,000 1.5500 -1.91%
2012-09-28 0 1.570 1.540 1.570 1.550 1.570 100,000 156,100 1.5610 1.570 1.540 1.570 1.550 1.570 100,000 1.5610 1.29%
2012-09-27 0 1.550 1.540 1.560 1.540 1.560 115,000 178,500 1.5522 1.550 1.540 1.560 1.540 1.560 115,000 1.5522 0.65%
2012-09-26 0 1.540 1.510 1.540 1.520 1.540 110,000 168,900 1.5355 1.540 1.510 1.540 1.520 1.540 110,000 1.5355 1.32%
2012-09-25 0 1.520 1.490 1.530 1.460 1.530 345,000 519,500 1.5058 1.520 1.490 1.530 1.460 1.530 345,000 1.5058 -4.40%
2012-09-24 0 1.590 1.560 1.590 1.520 1.610 235,000 370,600 1.5770 1.590 1.560 1.590 1.520 1.610 235,000 1.5770 4.61%
2012-09-21 0 1.520 1.500 1.530 1.500 1.580 385,000 581,750 1.5110 1.520 1.500 1.530 1.500 1.580 385,000 1.5110 -1.30%
2012-09-20 0 1.540 1.530 1.540 1.470 1.560 345,000 526,650 1.5265 1.540 1.530 1.540 1.470 1.560 345,000 1.5265 4.76%
2012-09-19 0 1.470 1.470 1.510 1.450 1.540 1,365,000 2,045,150 1.4983 1.470 1.470 1.510 1.450 1.540 1,365,000 1.4983 -4.55%
2012-09-18 0 1.540 1.530 1.560 1.500 1.960 3,095,000 5,177,850 1.6730 1.540 1.530 1.560 1.500 1.960 3,095,000 1.6730 -10.98%
2012-09-17 0 1.730 1.710 1.730 1.490 1.730 2,650,000 4,065,750 1.5342 1.730 1.710 1.730 1.490 1.730 2,650,000 1.5342 15.33%
2012-09-14 0 1.500 1.490 1.500 1.480 1.500 1,050,000 1,571,200 1.4964 1.500 1.490 1.500 1.480 1.500 1,050,000 1.4964 0.67%
2012-09-13 0 1.490 1.490 1.500 1.490 1.500 150,000 223,950 1.4930 1.490 1.490 1.500 1.490 1.500 150,000 1.4930 0.00%
2012-09-12 0 1.490 1.490 1.500 1.490 1.490 10,000 14,900 1.4900 1.490 1.490 1.500 1.490 1.490 10,000 1.4900 0.00%
2012-09-11 0 1.490 1.480 1.500 1.490 1.490 10,000 14,900 1.4900 1.490 1.480 1.500 1.490 1.490 10,000 1.4900 0.68%
2012-09-10 0 1.480 1.480 1.500 1.480 1.480 50,000 74,000 1.4800 1.480 1.480 1.500 1.480 1.480 50,000 1.4800 -0.67%
2012-09-07 0 1.490 1.490 1.500 1.490 1.490 255,000 379,950 1.4900 1.490 1.490 1.500 1.490 1.490 255,000 1.4900 0.68%
2012-09-06 0 1.480 1.480 1.490 1.480 1.480 30,000 44,400 1.4800 1.480 1.480 1.490 1.480 1.480 30,000 1.4800 0.00%
2012-09-05 0 1.480 1.480 1.490 1.480 1.480 75,000 111,000 1.4800 1.480 1.480 1.490 1.480 1.480 75,000 1.4800 0.00%
2012-09-04 0 1.480 1.480 1.490 1.480 1.490 115,000 170,250 1.4804 1.480 1.480 1.490 1.480 1.490 115,000 1.4804 -0.67%
2012-09-03 0 1.490 1.480 1.490 1.490 1.490 130,000 193,700 1.4900 1.490 1.480 1.490 1.490 1.490 130,000 1.4900 0.00%
2012-08-31 0 1.490 1.480 1.490 1.480 1.490 95,000 141,350 1.4879 1.490 1.480 1.490 1.480 1.490 95,000 1.4879 0.68%
2012-08-30 0 1.480 1.480 1.490 1.480 1.480 10,000 14,800 1.4800 1.480 1.480 1.490 1.480 1.480 10,000 1.4800 0.00%
2012-08-29 0 1.480 1.480 1.490 1.480 1.480 30,000 44,400 1.4800 1.480 1.480 1.490 1.480 1.480 30,000 1.4800 -0.67%
2012-08-28 0 1.490 1.480 1.490 1.490 1.490 15,000 22,350 1.4900 1.490 1.480 1.490 1.490 1.490 15,000 1.4900 0.68%
2012-08-27 0 1.480 1.480 1.490 1.480 1.480 200,000 296,000 1.4800 1.480 1.480 1.490 1.480 1.480 200,000 1.4800 0.00%
2012-08-24 0 1.480 1.480 1.490 1.480 1.490 15,000 22,300 1.4867 1.480 1.480 1.490 1.480 1.490 15,000 1.4867 0.00%
2012-08-23 0 1.480 1.480 1.490 - - 0 0 - 1.480 1.480 1.490 - - 0 - 0.00%
2012-08-22 0 1.480 1.480 1.490 1.480 1.480 20,000 29,600 1.4800 1.480 1.480 1.490 1.480 1.480 20,000 1.4800 0.00%
2012-08-21 0 1.480 1.480 1.490 1.480 1.480 100,000 148,000 1.4800 1.480 1.480 1.490 1.480 1.480 100,000 1.4800 0.00%
2012-08-20 0 1.480 1.480 1.490 1.480 1.480 330,000 488,400 1.4800 1.480 1.480 1.490 1.480 1.480 330,000 1.4800 0.00%
2012-08-17 0 1.480 1.480 1.490 1.480 1.480 200,000 296,000 1.4800 1.480 1.480 1.490 1.480 1.480 200,000 1.4800 -0.67%
2012-08-16 0 1.490 1.480 1.490 1.490 1.490 150,000 223,500 1.4900 1.490 1.480 1.490 1.490 1.490 150,000 1.4900 0.00%
2012-08-15 0 1.490 1.480 1.490 1.480 1.490 355,000 528,400 1.4885 1.490 1.480 1.490 1.480 1.490 355,000 1.4885 0.00%
2012-08-14 0 1.490 1.480 1.490 1.490 1.490 225,000 335,250 1.4900 1.490 1.480 1.490 1.490 1.490 225,000 1.4900 0.00%
2012-08-13 0 1.490 1.480 1.490 1.490 1.490 100,000 149,000 1.4900 1.490 1.480 1.490 1.490 1.490 100,000 1.4900 -0.67%
2012-08-10 0 1.500 1.490 1.500 1.480 1.500 250,000 372,350 1.4894 1.500 1.490 1.500 1.480 1.500 250,000 1.4894 0.67%
2012-08-09 0 1.490 1.480 1.490 1.480 1.490 425,000 631,250 1.4853 1.490 1.480 1.490 1.480 1.490 425,000 1.4853 0.68%
2012-08-08 0 1.480 1.480 1.490 1.480 1.480 380,000 562,400 1.4800 1.480 1.480 1.490 1.480 1.480 380,000 1.4800 0.00%
2012-08-07 0 1.480 1.480 1.490 1.480 1.490 285,000 422,650 1.4830 1.480 1.480 1.490 1.480 1.490 285,000 1.4830 0.00%
2012-08-06 0 1.480 1.480 1.490 1.480 1.490 405,000 599,450 1.4801 1.480 1.480 1.490 1.480 1.490 405,000 1.4801 -0.67%
2012-08-03 0 1.490 1.480 1.500 1.480 1.490 670,000 995,800 1.4863 1.490 1.480 1.500 1.480 1.490 670,000 1.4863 -0.67%
2012-08-02 0 1.500 1.490 1.500 1.490 1.500 500,000 745,400 1.4908 1.500 1.490 1.500 1.490 1.500 500,000 1.4908 0.00%
2012-08-01 0 1.500 1.490 1.500 1.490 1.500 745,000 1,113,300 1.4944 1.500 1.490 1.500 1.490 1.500 745,000 1.4944 0.00%
2012-07-31 0 1.500 1.490 1.500 1.490 1.500 145,000 216,900 1.4959 1.500 1.490 1.500 1.490 1.500 145,000 1.4959 0.00%
2012-07-30 0 1.500 1.490 1.500 1.500 1.500 1,335,000 2,002,500 1.5000 1.500 1.490 1.500 1.500 1.500 1,335,000 1.5000 0.00%
2012-07-27 0 1.500 1.490 1.500 1.500 1.500 395,000 592,500 1.5000 1.500 1.490 1.500 1.500 1.500 395,000 1.5000 0.00%
2012-07-26 0 1.500 1.490 1.510 1.500 1.500 800,000 1,200,000 1.5000 1.500 1.490 1.510 1.500 1.500 800,000 1.5000 0.00%
2012-07-25 0 1.500 1.500 1.520 1.500 1.520 435,000 655,100 1.5060 1.500 1.500 1.520 1.500 1.520 435,000 1.5060 0.00%
2012-07-24 0 1.500 1.500 1.510 1.500 1.500 1,305,000 1,957,500 1.5000 1.500 1.500 1.510 1.500 1.500 1,305,000 1.5000 0.00%
2012-07-23 0 1.500 1.490 1.550 1.480 1.510 3,125,000 4,666,900 1.4934 1.500 1.490 1.550 1.480 1.510 3,125,000 1.4934 0.00%
2012-07-20 0 1.500 1.490 1.530 1.490 1.500 1,730,000 2,591,600 1.4980 1.500 1.490 1.530 1.490 1.500 1,730,000 1.4980 2.04%
2012-07-19 0 1.470 1.470 1.490 1.470 1.470 160,000 235,200 1.4700 1.470 1.470 1.490 1.470 1.470 160,000 1.4700 0.00%
2012-07-18 0 1.470 1.470 1.490 1.470 1.470 40,000 58,800 1.4700 1.470 1.470 1.490 1.470 1.470 40,000 1.4700 0.00%
2012-07-17 0 1.470 1.470 1.490 1.470 1.470 10,000 14,700 1.4700 1.470 1.470 1.490 1.470 1.470 10,000 1.4700 0.00%
2012-07-16 0 1.470 1.470 1.490 1.470 1.470 2,015,000 2,962,050 1.4700 1.470 1.470 1.490 1.470 1.470 2,015,000 1.4700 0.00%
2012-07-13 0 1.470 1.470 1.490 1.470 1.470 100,000 147,000 1.4700 1.470 1.470 1.490 1.470 1.470 100,000 1.4700 -0.68%
2012-07-12 0 1.480 1.470 1.500 1.480 1.480 95,000 140,600 1.4800 1.480 1.470 1.500 1.480 1.480 95,000 1.4800 -1.33%
2012-07-11 0 1.500 1.480 1.500 1.480 1.500 150,000 224,000 1.4933 1.500 1.480 1.500 1.480 1.500 150,000 1.4933 1.35%
2012-07-10 0 1.480 1.480 1.500 - - 0 0 - 1.480 1.480 1.500 - - 0 - 0.00%
2012-07-09 0 1.480 1.480 1.490 1.470 1.470 130,000 191,150 1.4704 1.480 1.480 1.490 1.470 1.470 130,000 1.4704 0.00%
2012-07-06 0 1.480 1.470 1.480 1.470 1.480 210,000 309,800 1.4752 1.480 1.470 1.480 1.470 1.480 210,000 1.4752 0.00%
2012-07-05 0 1.480 1.480 1.490 1.480 1.480 835,000 1,235,800 1.4800 1.480 1.480 1.490 1.480 1.480 835,000 1.4800 -1.33%
2012-07-04 0 1.500 1.480 1.500 1.480 1.500 140,000 208,000 1.4857 1.500 1.480 1.500 1.480 1.500 140,000 1.4857 1.35%
2012-07-03 0 1.480 1.480 1.490 1.470 1.480 775,000 1,145,000 1.4774 1.480 1.480 1.490 1.470 1.480 775,000 1.4774 0.00%
2012-06-29 0 1.480 1.480 1.490 1.480 1.480 40,000 59,200 1.4800 1.480 1.480 1.490 1.480 1.480 40,000 1.4800 0.00%
2012-06-28 0 1.480 1.480 1.500 1.480 1.480 470,000 695,600 1.4800 1.480 1.480 1.500 1.480 1.480 470,000 1.4800 0.68%
2012-06-27 0 1.470 1.470 1.490 1.470 1.480 145,000 214,150 1.4769 1.470 1.470 1.490 1.470 1.480 145,000 1.4769 -2.00%
2012-06-26 0 1.500 1.490 1.500 1.490 1.500 160,000 238,550 1.4909 1.500 1.490 1.500 1.490 1.500 160,000 1.4909 0.67%
2012-06-25 0 1.490 1.490 1.550 1.480 1.490 163,000 241,750 1.4831 1.490 1.490 1.550 1.480 1.490 163,000 1.4831 0.00%
2012-06-22 0 1.490 1.490 1.510 1.480 1.500 320,000 476,350 1.4886 1.490 1.490 1.510 1.480 1.500 320,000 1.4886 0.00%
2012-06-21 0 1.490 1.470 1.500 1.490 1.600 445,000 684,050 1.5372 1.490 1.470 1.500 1.490 1.600 445,000 1.5372 -6.88%
2012-06-20 0 1.600 1.570 1.630 1.500 1.650 3,325,000 5,265,000 1.5835 1.600 1.570 1.630 1.500 1.650 3,325,000 1.5835 13.48%
2012-06-19 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-06-18 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-06-15 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-06-14 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-06-13 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-06-12 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-06-11 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-06-08 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-06-07 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-06-06 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-06-05 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-06-04 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-06-01 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-31 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-30 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-29 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-28 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-25 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-24 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-23 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-22 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-21 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-18 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-16 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-11 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-10 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-08 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-07 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-04 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-03 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2012-04-27 0 1.410 1.400 1.420 1.360 1.580 2,365,000 3,478,750 1.4709 1.410 1.400 1.420 1.360 1.580 2,365,000 1.4709 -0.70%
2012-04-26 0 1.420 1.420 1.440 1.220 1.420 2,310,000 3,010,550 1.3033 1.420 1.420 1.440 1.220 1.420 2,310,000 1.3033 11.81%
2012-04-25 0 1.270 1.250 1.280 1.140 1.320 3,195,000 3,987,150 1.2479 1.270 1.250 1.280 1.140 1.320 3,195,000 1.2479 0.00%
2012-04-24 0 1.270 1.260 1.280 1.180 1.560 4,453,000 6,002,090 1.3479 1.270 1.260 1.280 1.180 1.560 4,453,000 1.3479 -17.53%
2012-04-23 0 1.540 1.520 1.590 1.520 1.680 1,505,000 2,463,550 1.6369 1.540 1.520 1.590 1.520 1.680 1,505,000 1.6369 -7.78%
2012-04-20 0 1.670 1.650 1.680 1.610 1.690 1,315,000 2,191,050 1.6662 1.670 1.650 1.680 1.610 1.690 1,315,000 1.6662 -0.60%
2012-04-19 0 1.680 1.680 1.700 1.650 1.720 1,490,000 2,505,650 1.6816 1.680 1.680 1.700 1.650 1.720 1,490,000 1.6816 0.60%
2012-04-18 0 1.670 1.660 1.700 1.620 1.800 1,435,000 2,496,000 1.7394 1.670 1.660 1.700 1.620 1.800 1,435,000 1.7394 -3.47%
2012-04-17 0 1.730 1.680 1.730 1.700 1.790 1,305,000 2,303,550 1.7652 1.730 1.680 1.730 1.700 1.790 1,305,000 1.7652 -1.70%
2012-04-16 0 1.760 1.760 1.820 1.750 1.940 1,330,000 2,502,050 1.8812 1.760 1.760 1.820 1.750 1.940 1,330,000 1.8812 -8.33%
2012-04-13 0 1.920 1.920 2.000 1.920 1.970 1,100,000 2,149,550 1.9541 1.920 1.920 2.000 1.920 1.970 1,100,000 1.9541 -2.54%
2012-04-12 0 1.970 1.920 2.040 1.930 2.050 1,070,000 2,163,400 2.0219 1.970 1.920 2.040 1.930 2.050 1,070,000 2.0219 -1.99%
2012-04-11 0 2.010 2.000 2.100 1.890 2.100 1,090,000 2,136,550 1.9601 2.010 2.000 2.100 1.890 2.100 1,090,000 1.9601 1.52%
2012-04-10 0 1.980 1.850 1.980 1.810 1.980 1,155,000 2,177,650 1.8854 1.980 1.850 1.980 1.810 1.980 1,155,000 1.8854 5.88%
2012-04-05 0 1.870 1.860 1.900 1.730 1.880 1,190,000 2,117,450 1.7794 1.870 1.860 1.900 1.730 1.880 1,190,000 1.7794 2.75%
2012-04-03 0 1.820 1.820 1.950 1.710 1.840 1,225,000 2,168,850 1.7705 1.820 1.820 1.950 1.710 1.840 1,225,000 1.7705 2.25%
2012-04-02 0 1.780 1.770 1.900 1.720 1.790 1,155,000 2,028,350 1.7561 1.780 1.770 1.900 1.720 1.790 1,155,000 1.7561 -1.11%
2012-03-30 0 1.800 1.800 1.900 1.770 2.020 2,670,000 5,111,950 1.9146 1.800 1.800 1.900 1.770 2.020 2,670,000 1.9146 -10.45%
2012-03-29 0 2.010 2.000 2.020 1.890 2.100 1,250,000 2,439,750 1.9518 2.010 2.000 2.020 1.890 2.100 1,250,000 1.9518 0.50%
2012-03-28 0 2.000 2.000 2.020 1.660 2.110 1,900,000 3,696,800 1.9457 2.000 2.000 2.020 1.660 2.110 1,900,000 1.9457 -2.44%
2012-03-27 0 2.050 2.010 2.180 2.020 2.250 1,545,000 3,336,550 2.1596 2.050 2.010 2.180 2.020 2.250 1,545,000 2.1596 -6.39%
2012-03-26 0 2.190 2.080 2.220 2.190 2.400 1,500,000 3,472,900 2.3153 2.190 2.080 2.220 2.190 2.400 1,500,000 2.3153 -3.10%
2012-03-23 0 2.260 2.250 2.450 2.200 2.270 1,235,000 2,763,750 2.2379 2.260 2.250 2.450 2.200 2.270 1,235,000 2.2379 0.00%
2012-03-22 0 2.260 2.040 2.300 2.260 2.350 1,225,000 2,845,200 2.3226 2.260 2.040 2.300 2.260 2.350 1,225,000 2.3226 -4.64%
2012-03-21 0 2.370 2.040 2.380 2.370 2.470 1,230,000 2,994,250 2.4343 2.370 2.040 2.380 2.370 2.470 1,230,000 2.4343 -3.66%
2012-03-20 0 2.460 2.460 2.510 2.460 2.560 1,300,000 3,288,250 2.5294 2.460 2.460 2.510 2.460 2.560 1,300,000 2.5294 -5.38%
2012-03-19 0 2.600 2.600 2.650 2.500 2.620 1,230,000 3,150,300 2.5612 2.600 2.600 2.650 2.500 2.620 1,230,000 2.5612 3.17%
2012-03-16 0 2.520 2.510 2.630 2.380 2.660 1,335,000 3,334,800 2.4980 2.520 2.510 2.630 2.380 2.660 1,335,000 2.4980 2.02%
2012-03-15 0 2.470 2.350 2.580 2.470 2.780 1,510,000 4,049,000 2.6815 2.470 2.350 2.580 2.470 2.780 1,510,000 2.6815 -11.79%
2012-03-14 0 2.800 2.680 2.820 2.280 2.800 1,450,000 3,641,350 2.5113 2.800 2.680 2.820 2.280 2.800 1,450,000 2.5113 17.15%
2012-03-13 0 2.390 2.380 2.560 2.240 2.400 1,385,000 3,179,800 2.2959 2.390 2.380 2.560 2.240 2.400 1,385,000 2.2959 5.75%
2012-03-12 0 2.260 2.240 2.270 2.220 2.320 1,355,000 3,077,150 2.2710 2.260 2.240 2.270 2.220 2.320 1,355,000 2.2710 0.89%
2012-03-09 0 2.240 2.220 2.250 2.210 2.260 1,410,000 3,153,350 2.2364 2.240 2.220 2.250 2.210 2.260 1,410,000 2.2364 0.90%
2012-03-08 0 2.220 2.220 2.240 2.190 2.300 1,285,000 2,867,300 2.2314 2.220 2.220 2.240 2.190 2.300 1,285,000 2.2314 1.37%
2012-03-07 0 2.190 2.180 2.210 2.180 2.250 1,285,000 2,864,650 2.2293 2.190 2.180 2.210 2.180 2.250 1,285,000 2.2293 -2.67%
2012-03-06 0 2.250 2.250 2.270 2.210 2.300 1,310,000 2,943,950 2.2473 2.250 2.250 2.270 2.210 2.300 1,310,000 2.2473 -0.88%
2012-03-05 0 2.270 2.260 2.270 2.200 2.270 1,290,000 2,881,350 2.2336 2.270 2.260 2.270 2.200 2.270 1,290,000 2.2336 2.71%
2012-03-02 0 2.210 2.200 2.240 2.180 2.230 1,345,000 2,971,850 2.2096 2.210 2.200 2.240 2.180 2.230 1,345,000 2.2096 0.00%
2012-03-01 0 2.210 2.200 2.250 2.180 2.270 1,565,000 3,484,750 2.2267 2.210 2.200 2.250 2.180 2.270 1,565,000 2.2267 -1.78%
2012-02-29 0 2.250 2.250 2.270 2.200 2.350 1,460,000 3,325,150 2.2775 2.250 2.250 2.270 2.200 2.350 1,460,000 2.2775 -0.44%
2012-02-28 0 2.260 2.250 2.280 2.250 2.370 1,470,000 3,382,500 2.3010 2.260 2.250 2.280 2.250 2.370 1,470,000 2.3010 -2.16%
2012-02-27 0 2.310 2.310 2.390 2.230 2.400 1,320,000 3,013,050 2.2826 2.310 2.310 2.390 2.230 2.400 1,320,000 2.2826 2.21%
2012-02-24 0 2.260 2.240 2.400 2.140 2.300 1,360,000 2,986,200 2.1957 2.260 2.240 2.400 2.140 2.300 1,360,000 2.1957 3.67%
2012-02-23 0 2.180 2.120 2.240 2.180 2.290 1,480,000 3,340,900 2.2574 2.180 2.120 2.240 2.180 2.290 1,480,000 2.2574 -5.63%
2012-02-22 0 2.310 2.290 2.310 2.170 2.330 2,095,000 4,759,950 2.2721 2.310 2.290 2.310 2.170 2.330 2,095,000 2.2721 -1.28%
2012-02-21 0 2.340 2.340 2.400 2.310 2.410 1,420,000 3,323,050 2.3402 2.340 2.340 2.400 2.310 2.410 1,420,000 2.3402 -0.85%
2012-02-20 0 2.360 2.350 2.390 2.350 2.460 1,520,000 3,664,200 2.4107 2.360 2.350 2.390 2.350 2.460 1,520,000 2.4107 -4.07%
2012-02-17 0 2.460 2.450 2.480 2.300 2.500 1,750,000 4,230,000 2.4171 2.460 2.450 2.480 2.300 2.500 1,750,000 2.4171 8.85%
2012-02-16 0 2.260 2.250 2.500 2.240 2.300 1,235,000 2,801,450 2.2684 2.260 2.250 2.500 2.240 2.300 1,235,000 2.2684 -1.31%
2012-02-15 0 2.290 2.280 2.330 2.240 2.360 1,245,000 2,842,950 2.2835 2.290 2.280 2.330 2.240 2.360 1,245,000 2.2835 0.44%
2012-02-14 0 2.280 2.270 2.310 2.240 2.310 1,100,000 2,500,650 2.2733 2.280 2.270 2.310 2.240 2.310 1,100,000 2.2733 0.00%
2012-02-13 0 2.280 2.260 2.340 2.250 2.360 1,015,000 2,321,750 2.2874 2.280 2.260 2.340 2.250 2.360 1,015,000 2.2874 -1.30%
2012-02-10 0 2.310 2.300 2.320 2.150 2.320 1,190,000 2,685,350 2.2566 2.310 2.300 2.320 2.150 2.320 1,190,000 2.2566 5.00%
2012-02-09 0 2.200 2.200 2.220 2.130 2.300 1,160,000 2,527,050 2.1785 2.200 2.200 2.220 2.130 2.300 1,160,000 2.1785 0.92%
2012-02-08 0 2.180 2.170 2.200 2.080 2.190 1,270,000 2,693,350 2.1207 2.180 2.170 2.200 2.080 2.190 1,270,000 2.1207 3.81%
2012-02-07 0 2.100 2.090 2.120 2.070 2.220 1,430,000 3,067,950 2.1454 2.100 2.090 2.120 2.070 2.220 1,430,000 2.1454 -3.23%
2012-02-06 0 2.170 2.170 2.200 2.170 2.250 1,085,000 2,400,650 2.2126 2.170 2.170 2.200 2.170 2.250 1,085,000 2.2126 -3.12%
2012-02-03 0 2.240 2.210 2.250 2.090 2.240 1,250,000 2,697,200 2.1578 2.240 2.210 2.250 2.090 2.240 1,250,000 2.1578 5.66%
2012-02-02 0 2.120 2.110 2.200 2.070 2.130 1,070,000 2,259,350 2.1115 2.120 2.110 2.200 2.070 2.130 1,070,000 2.1115 0.47%
2012-02-01 0 2.110 2.100 2.160 2.050 2.150 1,470,000 3,092,900 2.1040 2.110 2.100 2.160 2.050 2.150 1,470,000 2.1040 0.00%
2012-01-31 0 2.110 2.090 2.120 2.080 2.260 1,230,000 2,699,700 2.1949 2.110 2.090 2.120 2.080 2.260 1,230,000 2.1949 -7.86%
2012-01-30 0 2.290 2.260 2.320 2.200 2.380 1,075,000 2,451,800 2.2807 2.290 2.260 2.320 2.200 2.380 1,075,000 2.2807 1.33%
2012-01-27 0 2.260 2.260 2.310 2.200 2.270 1,040,000 2,337,050 2.2472 2.260 2.260 2.310 2.200 2.270 1,040,000 2.2472 0.00%
2012-01-26 0 2.260 2.250 2.340 2.220 2.270 1,000,000 2,256,450 2.2565 2.260 2.250 2.340 2.220 2.270 1,000,000 2.2565 -0.88%
2012-01-20 0 2.280 2.230 2.320 2.280 2.350 1,365,000 3,178,150 2.3283 2.280 2.230 2.320 2.280 2.350 1,365,000 2.3283 -2.15%
2012-01-19 0 2.330 2.320 2.340 2.240 2.340 1,175,000 2,702,600 2.3001 2.330 2.320 2.340 2.240 2.340 1,175,000 2.3001 0.43%
2012-01-18 0 2.320 2.320 2.330 2.230 2.330 1,140,000 2,605,600 2.2856 2.320 2.320 2.330 2.230 2.330 1,140,000 2.2856 3.11%
2012-01-17 0 2.250 2.220 2.280 2.250 2.370 1,130,000 2,641,600 2.3377 2.250 2.220 2.280 2.250 2.370 1,130,000 2.3377 -5.06%
2012-01-16 0 2.370 2.370 2.390 2.330 2.500 1,085,000 2,575,350 2.3736 2.370 2.370 2.390 2.330 2.500 1,085,000 2.3736 -0.84%
2012-01-13 0 2.390 2.370 2.390 2.370 2.470 1,005,000 2,417,050 2.4050 2.390 2.370 2.390 2.370 2.470 1,005,000 2.4050 -1.24%
2012-01-12 0 2.420 2.410 2.480 2.380 2.540 1,290,000 3,122,300 2.4204 2.420 2.410 2.480 2.380 2.540 1,290,000 2.4204 0.83%
2012-01-11 0 2.400 2.350 2.400 2.430 2.510 1,550,000 3,825,150 2.4678 2.400 2.350 2.400 2.430 2.510 1,550,000 2.4678 -6.25%
2012-01-10 0 2.560 2.510 2.600 2.470 2.590 1,030,000 2,601,450 2.5257 2.560 2.510 2.600 2.470 2.590 1,030,000 2.5257 1.59%
2012-01-09 0 2.520 2.520 2.600 2.450 2.560 1,015,000 2,557,800 2.5200 2.520 2.520 2.600 2.450 2.560 1,015,000 2.5200 0.00%
2012-01-06 0 2.520 2.520 2.580 2.490 2.560 1,020,000 2,578,900 2.5283 2.520 2.520 2.580 2.490 2.560 1,020,000 2.5283 -1.95%
2012-01-05 0 2.570 2.570 2.580 2.460 2.590 1,290,000 3,289,600 2.5501 2.570 2.570 2.580 2.460 2.590 1,290,000 2.5501 1.58%
2012-01-04 0 2.530 2.490 2.600 2.480 2.620 1,085,000 2,755,500 2.5396 2.530 2.490 2.600 2.480 2.620 1,085,000 2.5396 -0.78%
2012-01-03 0 2.550 2.540 2.600 2.530 2.600 1,130,000 2,899,100 2.5656 2.550 2.540 2.600 2.530 2.600 1,130,000 2.5656 -2.30%
2011-12-30 0 2.610 2.600 2.660 2.580 2.650 1,110,000 2,885,850 2.5999 2.610 2.600 2.660 2.580 2.650 1,110,000 2.5999 -1.88%
2011-12-29 0 2.660 2.650 2.660 2.470 2.680 1,155,000 3,007,700 2.6041 2.660 2.650 2.660 2.470 2.680 1,155,000 2.6041 5.14%
2011-12-28 0 2.530 2.520 2.600 2.420 2.560 1,115,000 2,782,250 2.4953 2.530 2.520 2.600 2.420 2.560 1,115,000 2.4953 2.02%
2011-12-23 0 2.480 2.470 2.530 2.400 2.510 1,000,000 2,449,400 2.4494 2.480 2.470 2.530 2.400 2.510 1,000,000 2.4494 1.22%
2011-12-22 0 2.450 2.440 2.530 2.410 2.530 1,020,000 2,484,400 2.4357 2.450 2.440 2.530 2.410 2.530 1,020,000 2.4357 -0.41%
2011-12-21 0 2.460 2.460 2.550 2.340 2.530 1,005,000 2,452,900 2.4407 2.460 2.460 2.550 2.340 2.530 1,005,000 2.4407 2.93%
2011-12-20 0 2.390 2.390 2.430 2.330 2.400 960,000 2,273,400 2.3681 2.390 2.390 2.430 2.330 2.400 960,000 2.3681 0.84%
2011-12-19 0 2.370 2.370 2.400 2.330 2.370 960,000 2,252,150 2.3460 2.370 2.370 2.400 2.330 2.370 960,000 2.3460 0.42%
2011-12-16 0 2.360 2.350 2.400 2.350 2.410 925,000 2,188,650 2.3661 2.360 2.350 2.400 2.350 2.410 925,000 2.3661 -0.42%
2011-12-15 0 2.370 2.370 2.400 2.370 2.410 1,245,000 2,979,150 2.3929 2.370 2.370 2.400 2.370 2.410 1,245,000 2.3929 -0.84%
2011-12-14 0 2.390 2.380 2.410 2.360 2.430 1,005,000 2,408,600 2.3966 2.390 2.380 2.410 2.360 2.430 1,005,000 2.3966 -1.24%
2011-12-13 0 2.420 2.410 2.420 2.380 2.500 1,085,000 2,624,000 2.4184 2.420 2.410 2.420 2.380 2.500 1,085,000 2.4184 -9.36%
2011-12-12 0 2.670 2.420 2.600 2.380 2.800 1,415,000 3,588,150 2.5358 2.670 2.420 2.600 2.380 2.800 1,415,000 2.5358 -0.74%
2011-12-09 0 2.690 2.690 2.740 2.610 2.710 870,000 2,309,200 2.6543 2.690 2.690 2.740 2.610 2.710 870,000 2.6543 1.13%
2011-12-08 0 2.660 2.650 2.660 2.510 2.770 1,270,000 3,322,000 2.6157 2.660 2.650 2.660 2.510 2.770 1,270,000 2.6157 3.50%
2011-12-07 0 2.570 2.560 2.600 2.570 2.850 990,000 2,691,450 2.7186 2.570 2.560 2.600 2.570 2.850 990,000 2.7186 -9.82%
2011-12-06 0 2.850 2.800 2.900 2.420 3.000 1,205,000 3,152,450 2.6161 2.850 2.800 2.900 2.420 3.000 1,205,000 2.6161 14.00%
2011-12-05 0 2.500 2.500 2.550 2.350 2.540 1,315,000 3,246,050 2.4685 2.500 2.500 2.550 2.350 2.540 1,315,000 2.4685 0.00%
2011-12-02 0 2.500 2.310 2.500 2.160 2.530 1,075,000 2,368,950 2.2037 2.500 2.310 2.500 2.160 2.530 1,075,000 2.2037 13.12%
2011-12-01 0 2.210 2.150 2.170 2.060 2.230 1,180,000 2,509,650 2.1268 2.210 2.150 2.170 2.060 2.230 1,180,000 2.1268 6.76%
2011-11-30 0 2.070 2.030 2.070 2.040 2.140 1,540,000 3,215,900 2.0882 2.070 2.030 2.070 2.040 2.140 1,540,000 2.0882 -5.05%
2011-11-29 0 2.180 2.070 2.480 2.060 2.180 1,890,000 4,043,200 2.1393 2.180 2.070 2.480 2.060 2.180 1,890,000 2.1393 3.32%
2011-11-28 0 2.110 2.050 2.110 2.050 2.110 1,080,000 2,245,100 2.0788 2.110 2.050 2.110 2.050 2.110 1,080,000 2.0788 5.50%
2011-11-25 0 2.000 2.000 2.090 1.910 2.090 1,155,000 2,321,600 2.0100 2.000 2.000 2.090 1.910 2.090 1,155,000 2.0100 0.00%
2011-11-24 0 2.000 2.000 2.150 2.000 2.080 745,000 1,493,600 2.0048 2.000 2.000 2.150 2.000 2.080 745,000 2.0048 -9.09%
2011-11-23 0 2.200 2.080 2.350 - - 15,000 31,200 2.0800 2.200 2.080 2.350 - - 15,000 2.0800 -4.35%
2011-11-22 0 2.300 2.080 2.300 2.300 2.400 65,000 150,500 2.3154 2.300 2.080 2.300 2.300 2.400 65,000 2.3154 0.00%
2011-11-21 0 2.300 2.250 2.370 - - 0 0 - 2.300 2.250 2.370 - - 0 - 0.00%
2011-11-18 0 2.300 2.200 2.330 2.200 2.300 25,000 55,500 2.2200 2.300 2.200 2.330 2.200 2.300 25,000 2.2200 4.55%
2011-11-17 0 2.200 2.000 2.370 - - 0 0 - 2.200 2.000 2.370 - - 0 - 0.00%
2011-11-16 0 2.200 2.030 2.200 2.050 2.200 60,000 130,300 2.1717 2.200 2.030 2.200 2.050 2.200 60,000 2.1717 0.00%
2011-11-15 0 2.200 2.050 2.450 2.200 2.380 970,000 2,225,900 2.2947 2.200 2.050 2.450 2.200 2.380 970,000 2.2947 0.00%
2011-11-14 0 2.200 2.000 2.300 2.000 2.200 2,430,000 5,004,000 2.0593 2.200 2.000 2.300 2.000 2.200 2,430,000 2.0593 10.00%
2011-11-11 0 2.000 1.900 2.000 2.000 2.000 1,060,000 2,120,000 2.0000 2.000 1.900 2.000 2.000 2.000 1,060,000 2.0000 2.56%
2011-11-10 0 1.950 1.900 1.950 - - 0 0 - 1.950 1.900 1.950 - - 0 - -2.50%
2011-11-09 0 2.000 1.920 2.200 1.950 2.000 605,000 1,205,250 1.9921 2.000 1.920 2.200 1.950 2.000 605,000 1.9921 2.56%
2011-11-08 0 1.950 1.920 2.000 - - 0 0 - 1.950 1.920 2.000 - - 0 - 0.00%
2011-11-07 0 1.950 1.920 2.200 1.950 1.950 25,000 48,750 1.9500 1.950 1.920 2.200 1.950 1.950 25,000 1.9500 2.63%
2011-11-04 0 1.900 1.900 1.950 1.900 1.900 20,000 38,000 1.9000 1.900 1.900 1.950 1.900 1.900 20,000 1.9000 -2.56%
2011-11-03 0 1.950 1.900 2.200 1.950 1.950 40,000 78,000 1.9500 1.950 1.900 2.200 1.950 1.950 40,000 1.9500 0.00%
2011-11-02 0 1.950 1.930 1.950 1.930 1.950 40,000 77,600 1.9400 1.950 1.930 1.950 1.930 1.950 40,000 1.9400 1.04%
2011-11-01 0 1.930 1.800 2.200 1.920 1.930 45,000 86,750 1.9278 1.930 1.800 2.200 1.920 1.930 45,000 1.9278 0.52%
2011-10-31 0 1.920 1.500 1.950 1.920 1.920 50,000 96,000 1.9200 1.920 1.500 1.950 1.920 1.920 50,000 1.9200 0.00%
2011-10-28 0 1.920 1.510 1.920 - - 0 0 - 1.920 1.510 1.920 - - 0 - -1.03%
2011-10-27 0 1.940 1.700 1.950 1.920 1.940 80,000 154,800 1.9350 1.940 1.700 1.950 1.920 1.940 80,000 1.9350 1.04%
2011-10-26 0 1.920 1.810 1.920 1.930 1.930 5,000 9,650 1.9300 1.920 1.810 1.920 1.930 1.930 5,000 1.9300 1.05%
2011-10-25 0 1.900 1.850 1.900 1.900 1.900 75,000 142,500 1.9000 1.900 1.850 1.900 1.900 1.900 75,000 1.9000 -2.56%
2011-10-24 0 1.950 1.800 2.200 1.950 1.950 45,000 87,750 1.9500 1.950 1.800 2.200 1.950 1.950 45,000 1.9500 1.04%
2011-10-21 0 1.930 1.450 1.940 1.930 1.930 55,000 106,150 1.9300 1.930 1.450 1.940 1.930 1.930 55,000 1.9300 2.66%
2011-10-20 0 1.880 1.850 1.930 1.880 1.880 170,000 324,500 1.9088 1.880 1.850 1.930 1.880 1.880 170,000 1.9088 -3.09%
2011-10-19 0 1.940 1.850 1.940 1.830 1.990 90,000 172,650 1.9183 1.940 1.850 1.940 1.830 1.990 90,000 1.9183 4.86%
2011-10-18 0 1.850 1.620 1.850 - - 0 0 - 1.850 1.620 1.850 - - 0 - -1.60%
2011-10-17 0 1.880 1.790 1.880 - - 0 0 - 1.880 1.790 1.880 - - 0 - -1.05%
2011-10-14 0 1.900 1.890 2.000 1.900 2.200 230,000 447,450 1.9454 1.900 1.890 2.000 1.900 2.200 230,000 1.9454 -1.55%
2011-10-13 0 1.930 1.930 1.950 1.880 2.000 135,000 261,800 1.9393 1.930 1.930 1.950 1.880 2.000 135,000 1.9393 0.00%
2011-10-12 0 1.930 1.910 1.960 - - 0 0 - 1.930 1.910 1.960 - - 0 - 0.00%
2011-10-11 0 1.930 1.920 1.960 - - 0 0 - 1.930 1.920 1.960 - - 0 - 0.00%
2011-10-10 0 1.930 1.900 1.990 1.930 1.930 75,000 144,750 1.9300 1.930 1.900 1.990 1.930 1.930 75,000 1.9300 0.00%
2011-10-07 0 1.930 1.930 2.000 - - 0 0 - 1.930 1.930 2.000 - - 0 - 1.05%
2011-10-06 0 1.910 1.900 2.000 1.910 1.910 20,000 38,200 1.9100 1.910 1.900 2.000 1.910 1.910 20,000 1.9100 0.53%
2011-10-04 0 1.900 1.900 2.100 1.900 1.900 5,000 9,500 1.9000 1.900 1.900 2.100 1.900 1.900 5,000 1.9000 -3.06%
2011-10-03 0 1.960 1.850 1.960 1.900 1.960 275,000 524,600 1.9076 1.960 1.850 1.960 1.900 1.960 275,000 1.9076 -1.51%
2011-09-30 0 1.990 1.910 2.100 1.950 1.990 110,000 216,900 1.9718 1.990 1.910 2.100 1.950 1.990 110,000 1.9718 3.65%
2011-09-28 0 1.920 1.990 2.000 1.900 1.990 160,000 312,100 1.9506 1.920 1.990 2.000 1.900 1.990 160,000 1.9506 -4.00%
2011-09-27 0 2.000 1.900 2.000 1.900 2.000 125,000 238,500 1.9080 2.000 1.900 2.000 1.900 2.000 125,000 1.9080 5.26%
2011-09-26 0 1.900 1.900 2.050 1.900 1.900 45,000 85,500 1.9000 1.900 1.900 2.050 1.900 1.900 45,000 1.9000 -12.84%
2011-09-23 0 2.180 1.800 2.180 1.900 2.200 225,000 443,900 1.9729 2.180 1.800 2.180 1.900 2.200 225,000 1.9729 9.00%
2011-09-22 0 2.000 1.690 2.000 - - 0 0 - 2.000 1.690 2.000 - - 0 - 0.00%
2011-09-21 0 2.000 1.700 2.100 - - 0 0 - 2.000 1.700 2.100 - - 0 - 0.00%
2011-09-20 0 2.000 1.700 2.290 - - 0 0 - 2.000 1.700 2.290 - - 0 - 0.00%
2011-09-19 0 2.000 1.820 2.100 - - 0 0 - 2.000 1.820 2.100 - - 0 - -4.76%
2011-09-16 0 2.100 1.900 2.290 - - 0 0 - 2.100 1.900 2.290 - - 0 - 0.00%
2011-09-15 0 2.100 1.910 2.150 - - 0 0 - 2.100 1.910 2.150 - - 0 - -4.11%
2011-09-14 0 2.190 1.900 2.190 2.000 2.200 65,000 132,100 2.0323 2.190 1.900 2.190 2.000 2.200 65,000 2.0323 -4.78%
2011-09-12 0 2.300 2.000 2.300 2.000 2.300 35,000 72,850 2.0814 2.300 2.000 2.300 2.000 2.300 35,000 2.0814 0.00%
2011-09-09 0 2.300 2.010 2.300 - - 0 0 - 2.300 2.010 2.300 - - 0 - 0.00%
2011-09-08 0 2.300 2.100 2.300 - - 0 0 - 2.300 2.100 2.300 - - 0 - 0.00%
2011-09-07 0 2.300 2.000 2.320 - - 0 0 - 2.300 2.000 2.320 - - 0 - 0.00%
2011-09-06 0 2.300 2.000 2.300 - - 0 0 - 2.300 2.000 2.300 - - 0 - 0.00%
2011-09-05 0 2.300 1.990 2.300 - - 0 0 - 2.300 1.990 2.300 - - 0 - 0.00%
2011-09-02 0 2.300 1.970 2.300 - - 0 0 - 2.300 1.970 2.300 - - 0 - 0.00%
2011-09-01 0 2.300 2.010 2.300 - - 90,000 206,100 2.2900 2.300 2.010 2.300 - - 90,000 2.2900 0.00%
2011-08-31 0 2.300 2.020 2.300 2.100 2.310 40,000 90,750 2.2688 2.300 2.020 2.300 2.100 2.310 40,000 2.2688 4.55%
2011-08-30 0 2.200 2.010 2.200 2.300 2.300 25,000 57,500 2.3000 2.200 2.010 2.200 2.300 2.300 25,000 2.3000 0.00%
2011-08-29 0 2.200 2.100 2.200 2.200 2.200 5,000 11,000 2.2000 2.200 2.100 2.200 2.200 2.200 5,000 2.2000 -6.38%
2011-08-26 0 2.350 1.930 2.350 2.350 2.350 10,000 23,500 2.3500 2.350 1.930 2.350 2.350 2.350 10,000 2.3500 0.00%
2011-08-25 0 2.350 2.000 2.350 - - 0 0 - 2.350 2.000 2.350 - - 0 - -2.08%
2011-08-24 0 2.400 2.000 2.400 - - 0 0 - 2.400 2.000 2.400 - - 0 - 0.00%
2011-08-23 0 2.400 2.010 2.400 - - 0 0 - 2.400 2.010 2.400 - - 0 - -0.83%
2011-08-22 0 2.420 2.000 2.420 2.430 2.430 10,000 24,300 2.4300 2.420 2.000 2.420 2.430 2.430 10,000 2.4300 -0.41%
2011-08-19 0 2.430 2.010 2.430 - - 0 0 - 2.430 2.010 2.430 - - 0 - -1.22%
2011-08-18 0 2.460 2.050 2.460 - - 0 0 - 2.460 2.050 2.460 - - 0 - 0.00%
2011-08-17 0 2.460 2.010 2.460 2.460 2.460 85,000 209,100 2.4600 2.460 2.010 2.460 2.460 2.460 85,000 2.4600 1.65%
2011-08-16 0 2.420 2.010 2.420 - - 0 0 - 2.420 2.010 2.420 - - 0 - 0.00%
2011-08-15 0 2.420 1.910 2.420 - - 0 0 - 2.420 1.910 2.420 - - 0 - 0.00%
2011-08-12 0 2.420 1.520 2.420 - - 0 0 - 2.420 1.520 2.420 - - 0 - 0.00%
2011-08-11 0 2.420 2.000 2.420 - - 0 0 - 2.420 2.000 2.420 - - 0 - 0.00%
2011-08-10 0 2.420 2.100 2.420 2.430 2.460 30,000 72,750 2.4250 2.420 2.100 2.420 2.430 2.460 30,000 2.4250 0.00%
2011-08-09 0 2.420 - 2.420 - - 0 0 - 2.420 - 2.420 - - 0 - 0.00%
2011-08-08 0 2.420 2.010 2.450 2.420 2.420 10,000 24,200 2.4200 2.420 2.010 2.450 2.420 2.420 10,000 2.4200 0.00%
2011-08-05 0 2.420 2.010 2.600 2.300 2.420 25,000 59,300 2.3720 2.420 2.010 2.600 2.300 2.420 25,000 2.3720 -0.41%
2011-08-04 0 2.430 2.180 2.500 2.380 2.450 80,000 193,800 2.4225 2.430 2.180 2.500 2.380 2.450 80,000 2.4225 5.65%
2011-08-03 0 2.300 1.910 2.420 - - 55,000 130,900 2.3800 2.300 1.910 2.420 - - 55,000 2.3800 0.00%
2011-08-02 0 2.300 2.200 2.300 2.400 2.400 20,000 48,000 2.4000 2.300 2.200 2.300 2.400 2.400 20,000 2.4000 -3.36%
2011-08-01 0 2.380 2.200 2.450 2.380 2.400 130,000 310,050 2.3850 2.380 2.200 2.450 2.380 2.400 130,000 2.3850 8.18%
2011-07-29 0 2.200 2.140 2.380 - - 0 0 - 2.200 2.140 2.380 - - 0 - 0.00%
2011-07-28 0 2.200 2.160 2.200 - - 0 0 - 2.200 2.160 2.200 - - 0 - 0.00%
2011-07-27 0 2.200 2.200 2.290 2.200 2.290 25,000 55,450 2.2180 2.200 2.200 2.290 2.200 2.290 25,000 2.2180 -5.98%
2011-07-26 0 2.340 1.900 2.340 2.340 2.340 55,000 128,700 2.3400 2.340 1.900 2.340 2.340 2.340 55,000 2.3400 0.00%
2011-07-25 0 2.340 2.150 2.400 2.250 2.340 160,000 367,800 2.2988 2.340 2.150 2.400 2.250 2.340 160,000 2.2988 1.74%
2011-07-22 0 2.300 2.150 2.380 2.060 2.300 60,000 134,550 2.2425 2.300 2.150 2.380 2.060 2.300 60,000 2.2425 4.55%
2011-07-21 0 2.200 2.020 2.300 2.000 2.200 15,000 32,000 2.1333 2.200 2.020 2.300 2.000 2.200 15,000 2.1333 0.00%
2011-07-20 0 2.200 2.150 2.250 2.180 2.200 75,000 164,800 2.1973 2.200 2.150 2.250 2.180 2.200 75,000 2.1973 0.00%
2011-07-19 0 2.200 1.900 2.250 2.100 2.200 50,000 109,000 2.1800 2.200 1.900 2.250 2.100 2.200 50,000 2.1800 0.00%
2011-07-18 0 2.200 1.410 2.500 2.050 2.200 130,000 278,000 2.1385 2.200 1.410 2.500 2.050 2.200 130,000 2.1385 10.00%
2011-07-15 0 2.000 1.810 2.000 1.900 2.200 25,000 50,500 2.0200 2.000 1.810 2.000 1.900 2.200 25,000 2.0200 0.00%
2011-07-14 0 2.000 1.700 2.500 - - 0 0 - 2.000 1.700 2.500 - - 0 - 0.00%
2011-07-13 0 2.000 1.810 2.000 - - 0 0 - 2.000 1.810 2.000 - - 0 - -4.76%
2011-07-12 0 2.100 1.650 2.100 2.100 2.100 5,000 10,500 2.1000 2.100 1.650 2.100 2.100 2.100 5,000 2.1000 10.53%
2011-07-11 0 1.900 1.820 1.900 - - 0 0 - 1.900 1.820 1.900 - - 0 - -9.52%
2011-07-08 0 2.100 1.700 2.100 2.100 2.100 10,000 21,000 2.1000 2.100 1.700 2.100 2.100 2.100 10,000 2.1000 0.00%
2011-07-07 0 2.100 1.800 2.100 2.100 2.100 20,000 42,000 2.1000 2.100 1.800 2.100 2.100 2.100 20,000 2.1000 0.00%
2011-07-06 0 2.100 1.700 2.380 - - 0 0 - 2.100 1.700 2.380 - - 0 - 0.00%
2011-07-05 0 2.100 1.900 2.150 2.100 2.100 20,000 42,000 2.1000 2.100 1.900 2.150 2.100 2.100 20,000 2.1000 0.00%
2011-07-04 0 2.100 1.700 2.250 - - 0 0 - 2.100 1.700 2.250 - - 0 - 0.00%
2011-06-30 0 2.100 1.920 2.100 2.050 2.100 25,000 51,500 2.0600 2.100 1.920 2.100 2.050 2.100 25,000 2.0600 6.06%
2011-06-29 0 1.980 1.800 2.240 1.980 1.980 20,000 39,600 1.9800 1.980 1.800 2.240 1.980 1.980 20,000 1.9800 0.00%
2011-06-28 0 1.980 1.680 1.980 2.090 2.090 5,000 10,450 2.0900 1.980 1.680 1.980 2.090 2.090 5,000 2.0900 4.21%
2011-06-27 0 1.900 1.640 2.000 - - 0 0 - 1.900 1.640 2.000 - - 0 - 0.00%
2011-06-24 0 1.900 1.830 1.920 1.900 1.990 160,000 307,250 1.9203 1.900 1.830 1.920 1.900 1.990 160,000 1.9203 11.76%
2011-06-23 0 1.700 1.630 1.750 1.690 1.700 35,000 59,200 1.6914 1.700 1.630 1.750 1.690 1.700 35,000 1.6914 3.03%
2011-06-22 0 1.650 1.630 1.660 1.490 1.650 135,000 217,350 1.6100 1.650 1.630 1.660 1.490 1.650 135,000 1.6100 6.45%
2011-06-21 0 1.550 1.530 1.620 1.550 1.590 210,000 327,700 1.5605 1.550 1.530 1.620 1.550 1.590 210,000 1.5605 -8.82%
2011-06-20 0 1.700 1.650 1.750 1.600 1.700 35,000 56,900 1.6257 1.700 1.650 1.750 1.600 1.700 35,000 1.6257 -5.03%
2011-06-17 0 1.790 1.700 1.790 1.830 1.840 10,000 18,350 1.8350 1.790 1.700 1.790 1.830 1.840 10,000 1.8350 2.29%
2011-06-16 0 1.750 1.760 1.790 1.750 1.980 305,000 558,000 1.8295 1.750 1.760 1.790 1.750 1.980 305,000 1.8295 -13.79%
2011-06-15 0 2.030 1.850 2.100 - - 0 0 - 2.030 1.850 2.100 - - 0 - 0.00%
2011-06-14 0 2.030 1.980 2.100 2.000 2.100 40,000 81,650 2.0413 2.030 1.980 2.100 2.000 2.100 40,000 2.0413 -13.25%
2011-06-13 0 2.340 1.870 2.340 - - 0 0 - 2.340 1.870 2.340 - - 0 - 0.00%
2011-06-10 0 2.340 2.190 2.340 2.380 2.380 5,000 11,900 2.3800 2.340 2.190 2.340 2.380 2.380 5,000 2.3800 -7.87%
2011-06-09 0 2.540 2.380 2.540 - - 0 0 - 2.540 2.380 2.540 - - 0 - 0.00%
2011-06-08 0 2.540 2.400 2.540 - - 0 0 - 2.540 2.400 2.540 - - 0 - -2.31%
2011-06-07 0 2.600 2.330 2.600 2.620 2.620 5,000 13,100 2.6200 2.600 2.330 2.600 2.620 2.620 5,000 2.6200 -2.26%
2011-06-03 0 2.660 2.600 2.670 2.660 3.220 115,000 325,400 2.8296 2.660 2.600 2.670 2.660 3.220 115,000 2.8296 -1.12%
2011-06-02 0 3.450 3.330 3.450 3.330 3.500 270,000 928,500 3.4389 2.690 2.596 2.690 2.596 2.729 346,280 2.6814 1.47%
2011-06-01 0 3.400 3.250 3.450 3.350 3.400 53,500 180,850 3.3804 2.651 2.534 2.690 2.612 2.651 68,615 2.6357 0.00%
2011-05-31 0 3.400 3.250 3.400 3.400 3.420 10,000 34,100 3.4100 2.651 2.534 2.651 2.651 2.667 12,825 2.6588 -0.29%
2011-05-30 0 3.410 3.270 3.460 3.410 3.490 190,000 661,500 3.4816 2.659 2.550 2.698 2.659 2.721 243,678 2.7146 -1.16%
2011-05-27 0 3.450 3.200 3.450 3.200 3.600 325,000 1,117,500 3.4385 2.690 2.495 2.690 2.495 2.807 416,818 2.6810 8.83%
2011-05-26 0 3.170 3.170 3.220 3.170 3.380 120,000 393,300 3.2775 2.472 2.472 2.511 2.472 2.635 153,902 2.5555 -6.76%
2011-05-25 0 3.400 3.220 3.400 - - 0 0 - 2.651 2.511 2.651 - - 0 - 0.00%
2011-05-24 0 3.400 3.210 3.400 3.400 3.400 28,500 96,900 3.4000 2.651 2.503 2.651 2.651 2.651 36,552 2.6510 3.03%
2011-05-23 0 3.300 3.150 3.300 3.190 3.300 80,000 259,300 3.2413 2.573 2.456 2.573 2.487 2.573 102,601 2.5273 5.77%
2011-05-20 0 3.120 3.140 3.190 3.100 3.450 350,000 1,138,500 3.2529 2.433 2.448 2.487 2.417 2.690 448,881 2.5363 -6.59%
2011-05-19 0 3.340 3.220 3.340 3.300 3.350 48,500 161,450 3.3289 2.604 2.511 2.604 2.573 2.612 62,202 2.5956 1.21%
2011-05-18 0 3.300 3.260 3.370 3.300 3.510 240,000 822,150 3.4256 2.573 2.542 2.628 2.573 2.737 307,804 2.6710 0.00%
2011-05-17 0 3.300 3.200 3.400 3.050 3.400 225,000 737,350 3.2771 2.573 2.495 2.651 2.378 2.651 288,567 2.5552 9.27%
2011-05-16 0 3.020 2.900 3.020 2.980 3.050 35,000 105,050 3.0014 2.355 2.261 2.355 2.324 2.378 44,888 2.3403 1.34%
2011-05-13 0 2.980 2.880 2.990 2.980 2.990 35,000 104,400 2.9829 2.324 2.246 2.331 2.324 2.331 44,888 2.3258 4.20%
2011-05-12 0 2.860 2.850 2.900 2.860 2.910 20,000 57,700 2.8850 2.230 2.222 2.261 2.230 2.269 25,650 2.2495 -1.72%
2011-05-11 0 2.910 - 2.920 2.910 2.910 10,000 29,100 2.9100 2.269 - 2.277 2.269 2.269 12,825 2.2690 -0.34%
2011-05-09 0 2.920 - 3.010 - - 0 0 - 2.277 - 2.347 - - 0 - 0.00%
2011-05-06 0 2.920 2.870 3.030 - - 0 0 - 2.277 2.238 2.363 - - 0 - 0.00%
2011-05-05 0 2.920 2.820 3.000 2.860 2.920 10,000 28,900 2.8900 2.277 2.199 2.339 2.230 2.277 12,825 2.2534 0.69%
2011-05-04 0 2.900 2.860 3.000 2.900 2.900 40,000 116,000 2.9000 2.261 2.230 2.339 2.261 2.261 51,301 2.2612 -3.33%
2011-05-03 0 3.000 2.900 3.000 3.000 3.000 15,000 45,000 3.0000 2.339 2.261 2.339 2.339 2.339 19,238 2.3391 0.00%
2011-04-29 0 3.000 2.880 3.000 2.900 3.020 25,000 73,100 2.9240 2.339 2.246 2.339 2.261 2.355 32,063 2.2799 0.00%
2011-04-28 0 3.000 2.890 3.000 3.000 3.020 55,000 166,000 3.0182 2.339 2.253 2.339 2.339 2.355 70,539 2.3533 -0.99%
2011-04-27 0 3.030 2.960 3.040 2.920 3.050 80,000 240,150 3.0019 2.363 2.308 2.370 2.277 2.378 102,601 2.3406 2.71%
2011-04-26 0 2.950 2.850 2.950 2.950 2.950 20,000 59,000 2.9500 2.300 2.222 2.300 2.300 2.300 25,650 2.3002 -1.01%
2011-04-21 0 2.980 2.980 3.000 - - 0 0 - 2.324 2.324 2.339 - - 0 - 1.02%
2011-04-20 0 2.950 2.940 3.050 2.950 3.000 30,000 89,350 2.9783 2.300 2.292 2.378 2.300 2.339 38,476 2.3223 -1.67%
2011-04-19 0 3.000 3.050 3.080 3.000 3.060 230,000 691,000 3.0043 2.339 2.378 2.402 2.339 2.386 294,979 2.3425 -1.32%
2011-04-18 0 3.040 3.020 3.100 2.860 3.180 240,000 734,300 3.0596 2.370 2.355 2.417 2.230 2.479 307,804 2.3856 6.29%
2011-04-15 0 2.860 2.840 2.900 2.620 2.880 345,000 953,500 2.7638 2.230 2.214 2.261 2.043 2.246 442,469 2.1550 6.72%
2011-04-14 0 2.680 2.680 2.730 2.670 2.680 30,000 80,250 2.6750 2.090 2.090 2.129 2.082 2.090 38,476 2.0857 3.47%
2011-04-13 0 2.590 2.590 2.660 2.550 2.590 170,000 433,900 2.5524 2.019 2.019 2.074 1.988 2.019 218,028 1.9901 1.57%
2011-04-12 0 2.550 2.550 2.660 2.550 2.600 40,000 102,700 2.5675 1.988 1.988 2.074 1.988 2.027 51,301 2.0019 -0.39%
2011-04-11 0 2.560 2.560 2.690 2.550 2.680 105,000 271,200 2.5829 1.996 1.996 2.097 1.988 2.090 134,664 2.0139 -1.54%
2011-04-08 0 2.600 2.550 2.700 2.600 2.600 5,000 13,000 2.6000 2.027 1.988 2.105 2.027 2.027 6,413 2.0273 -0.38%
2011-04-07 0 2.610 2.600 2.680 2.560 2.610 65,000 167,600 2.5785 2.035 2.027 2.090 1.996 2.035 83,364 2.0105 -3.33%
2011-04-06 0 2.700 2.600 2.720 2.700 2.700 25,000 67,500 2.7000 2.105 2.027 2.121 2.105 2.105 32,063 2.1052 0.00%
2011-04-04 0 2.700 2.640 2.720 2.600 2.700 195,000 525,900 2.6969 2.105 2.058 2.121 2.027 2.105 250,091 2.1028 8.00%
2011-04-01 0 2.500 2.500 2.580 2.500 2.550 100,000 251,000 2.5100 1.949 1.949 2.012 1.949 1.988 128,252 1.9571 0.00%
2011-03-31 0 2.500 2.500 2.650 2.500 2.500 60,000 150,000 2.5000 1.949 1.949 2.066 1.949 1.949 76,951 1.9493 -3.85%
2011-03-30 0 2.600 2.560 2.650 2.600 2.600 5,000 13,000 2.6000 2.027 1.996 2.066 2.027 2.027 6,413 2.0273 1.56%
2011-03-29 0 2.560 2.520 2.650 2.520 2.560 80,000 204,000 2.5500 1.996 1.965 2.066 1.965 1.996 102,601 1.9883 -3.40%
2011-03-28 0 2.650 2.590 2.650 - - 0 0 - 2.066 2.019 2.066 - - 0 - -1.85%
2011-03-25 0 2.700 2.560 2.700 2.700 2.700 30,000 81,000 2.7000 2.105 1.996 2.105 2.105 2.105 38,476 2.1052 0.00%
2011-03-24 0 2.700 2.660 2.700 2.620 2.740 145,000 387,650 2.6734 2.105 2.074 2.105 2.043 2.136 185,965 2.0845 3.85%
2011-03-23 0 2.600 2.600 2.620 2.600 2.600 105,000 273,000 2.6000 2.027 2.027 2.043 2.027 2.027 134,664 2.0273 0.00%
2011-03-22 0 2.600 2.480 2.630 2.500 2.600 80,000 206,000 2.5750 2.027 1.934 2.051 1.949 2.027 102,601 2.0078 2.36%
2011-03-21 0 2.540 2.540 2.550 2.540 2.550 35,000 89,200 2.5486 1.980 1.980 1.988 1.980 1.988 44,888 1.9872 0.40%
2011-03-18 0 2.530 2.530 2.580 2.450 2.450 10,000 24,500 2.4500 1.973 1.973 2.012 1.910 1.910 12,825 1.9103 0.00%
2011-03-17 0 2.530 2.530 2.550 2.480 2.550 135,000 339,400 2.5141 1.973 1.973 1.988 1.934 1.988 173,140 1.9603 -0.78%
2011-03-16 0 2.550 2.550 2.580 2.500 2.600 80,000 201,000 2.5125 1.988 1.988 2.012 1.949 2.027 102,601 1.9590 -1.54%
2011-03-15 0 2.590 2.450 2.600 2.450 2.590 10,000 25,200 2.5200 2.019 1.910 2.027 1.910 2.019 12,825 1.9649 0.39%
2011-03-14 0 2.580 2.380 2.600 2.550 2.580 55,000 141,750 2.5773 2.012 1.856 2.027 1.988 2.012 70,539 2.0095 1.18%
2011-03-11 0 2.550 2.470 2.550 2.550 2.550 5,000 12,750 2.5500 1.988 1.926 1.988 1.988 1.988 6,413 1.9883 0.39%
2011-03-10 0 2.540 2.480 2.540 2.470 2.570 65,000 163,350 2.5131 1.980 1.934 1.980 1.926 2.004 83,364 1.9595 3.67%
2011-03-09 0 2.450 2.380 2.520 2.450 2.530 110,000 275,400 2.5036 1.910 1.856 1.965 1.910 1.973 141,077 1.9521 -7.55%
2011-03-08 0 2.650 2.530 2.650 - - 0 0 - 2.066 1.973 2.066 - - 0 - -1.85%
2011-03-07 0 2.700 2.650 2.740 2.600 2.850 235,000 639,000 2.7191 2.105 2.066 2.136 2.027 2.222 301,392 2.1202 0.00%
2011-03-04 0 2.700 2.690 2.740 2.250 2.840 1,615,000 4,191,450 2.5953 2.105 2.097 2.136 1.754 2.214 2,071,267 2.0236 34.33%
2011-03-03 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-02-22 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-02-21 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-02-18 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-02-17 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-02-16 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-02-15 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-02-14 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-02-11 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-02-10 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-02-09 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-02-08 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-02-07 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-02-02 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-02-01 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2011-01-25 1 2.010 1.870 - 1.680 2.050 230,000 455,950 1.9824 1.567 1.458 - 1.310 1.598 294,979 1.5457 19.64%
2011-01-24 0 1.680 1.680 1.800 1.680 1.680 10,000 16,800 1.6800 1.310 1.310 1.403 1.310 1.310 12,825 1.3099 3.07%
2011-01-21 0 1.630 1.630 1.680 1.630 1.630 10,000 16,300 1.6300 1.271 1.271 1.310 1.271 1.271 12,825 1.2709 -1.21%
2011-01-20 0 1.650 1.640 1.710 1.650 1.650 10,000 16,500 1.6500 1.287 1.279 1.333 1.287 1.287 12,825 1.2865 -1.20%
2011-01-19 0 1.670 1.650 1.880 1.670 1.670 10,000 16,700 1.6700 1.302 1.287 1.466 1.302 1.302 12,825 1.3021 -1.76%
2011-01-18 0 1.700 1.700 1.750 1.600 1.700 165,000 270,250 1.6379 1.326 1.326 1.365 1.248 1.326 211,616 1.2771 -3.41%
2011-01-17 0 1.760 1.690 1.760 - - 0 0 - 1.372 1.318 1.372 - - 0 - -1.12%
2011-01-14 0 1.780 1.690 1.780 1.790 1.790 10,000 17,900 1.7900 1.388 1.318 1.388 1.396 1.396 12,825 1.3957 -0.56%
2011-01-13 0 1.790 1.640 1.790 1.600 1.800 40,000 70,250 1.7563 1.396 1.279 1.396 1.248 1.403 51,301 1.3694 3.47%
2011-01-12 0 1.730 1.680 1.790 - - 0 0 - 1.349 1.310 1.396 - - 0 - 0.00%
2011-01-11 0 1.730 1.680 1.790 - - 0 0 - 1.349 1.310 1.396 - - 0 - 0.00%
2011-01-10 0 1.730 1.730 1.840 1.720 1.720 10,000 17,200 1.7200 1.349 1.349 1.435 1.341 1.341 12,825 1.3411 -1.70%
2011-01-07 0 1.760 1.720 1.880 - - 0 0 - 1.372 1.341 1.466 - - 0 - 0.00%
2011-01-06 0 1.760 1.760 1.810 - - 0 0 - 1.372 1.372 1.411 - - 0 - 0.57%
2011-01-05 0 1.750 1.750 1.840 - - 0 0 - 1.365 1.365 1.435 - - 0 - 0.00%
2011-01-04 0 1.750 1.750 1.850 1.700 1.920 85,000 148,950 1.7524 1.365 1.365 1.442 1.326 1.497 109,014 1.3663 8.02%
2011-01-03 0 1.620 1.580 1.670 - - 0 0 - 1.263 1.232 1.302 - - 0 - 0.00%
2010-12-31 0 1.620 1.610 1.690 1.620 1.640 30,000 48,900 1.6300 1.263 1.255 1.318 1.263 1.279 38,476 1.2709 -2.41%
2010-12-30 0 1.660 1.630 1.700 - - 0 0 - 1.294 1.271 1.326 - - 0 - 0.00%
2010-12-29 0 1.660 1.620 1.700 1.660 1.670 20,000 33,300 1.6650 1.294 1.263 1.326 1.294 1.302 25,650 1.2982 -0.60%
2010-12-28 0 1.670 1.650 1.820 1.670 1.680 10,000 16,750 1.6750 1.302 1.287 1.419 1.302 1.310 12,825 1.3060 -4.57%
2010-12-24 0 1.750 1.700 1.840 - - 0 0 - 1.365 1.326 1.435 - - 0 - 0.00%
2010-12-23 0 1.750 1.720 1.830 - - 0 0 - 1.365 1.341 1.427 - - 0 - 0.00%
2010-12-22 0 1.750 1.710 1.810 1.750 1.770 15,000 26,450 1.7633 1.365 1.333 1.411 1.365 1.380 19,238 1.3749 -5.41%
2010-12-21 0 1.850 1.780 2.000 1.650 1.850 55,000 96,900 1.7618 1.442 1.388 1.559 1.287 1.442 70,539 1.3737 5.71%
2010-12-20 0 1.750 1.730 1.790 1.750 1.750 20,000 35,000 1.7500 1.365 1.349 1.396 1.365 1.365 25,650 1.3645 -2.78%
2010-12-17 0 1.800 1.790 1.970 - - 0 0 - 1.403 1.396 1.536 - - 0 - 0.00%
2010-12-16 0 1.800 1.800 2.290 1.740 1.980 155,000 290,250 1.8726 1.403 1.403 1.786 1.357 1.544 198,790 1.4601 -10.89%
2010-12-15 0 2.020 1.980 2.150 1.790 2.150 800,000 1,624,350 2.0304 1.575 1.544 1.676 1.396 1.676 1,026,015 1.5832 10.99%
2010-12-14 0 1.820 1.780 1.950 1.720 1.820 40,000 70,050 1.7513 1.419 1.388 1.520 1.341 1.419 51,301 1.3655 6.43%
2010-12-13 0 1.710 1.710 1.770 1.600 1.780 185,000 308,700 1.6686 1.333 1.333 1.380 1.248 1.388 237,266 1.3011 6.88%
2010-12-10 0 1.600 1.580 1.650 - - 0 0 - 1.248 1.232 1.287 - - 0 - 0.00%
2010-12-09 0 1.600 1.580 1.650 1.600 1.600 205,000 328,000 1.6000 1.248 1.232 1.287 1.248 1.248 262,916 1.2475 0.00%
2010-12-08 0 1.600 1.520 1.600 1.600 1.600 40,000 64,000 1.6000 1.248 1.185 1.248 1.248 1.248 51,301 1.2475 0.00%
2010-12-07 0 1.600 1.510 1.600 1.600 1.600 30,000 48,000 1.6000 1.248 1.177 1.248 1.248 1.248 38,476 1.2475 0.00%
2010-12-06 0 1.600 1.550 1.600 1.550 1.600 170,000 270,000 1.5882 1.248 1.209 1.248 1.209 1.248 218,028 1.2384 1.27%
2010-12-03 0 1.580 1.500 1.580 1.580 1.580 50,000 79,000 1.5800 1.232 1.170 1.232 1.232 1.232 64,126 1.2320 -1.25%
2010-12-02 0 1.600 1.520 1.600 1.550 1.600 80,000 125,500 1.5688 1.248 1.185 1.248 1.209 1.248 102,601 1.2232 1.27%
2010-12-01 0 1.580 1.580 1.650 1.580 1.580 15,000 23,700 1.5800 1.232 1.232 1.287 1.232 1.232 19,238 1.2320 0.00%
2010-11-30 0 1.580 1.500 1.750 - - 0 0 - 1.232 1.170 1.365 - - 0 - 0.00%
2010-11-29 0 1.580 1.500 1.730 - - 0 0 - 1.232 1.170 1.349 - - 0 - 0.00%
2010-11-26 0 1.580 1.580 1.750 - - 0 0 - 1.232 1.232 1.365 - - 0 - 0.00%
2010-11-25 0 1.580 1.530 1.770 - - 0 0 - 1.232 1.193 1.380 - - 0 - 0.00%
2010-11-24 0 1.580 1.570 1.790 1.580 1.580 5,000 7,900 1.5800 1.232 1.224 1.396 1.232 1.232 6,413 1.2320 1.28%
2010-11-23 0 1.560 1.560 1.700 1.560 1.560 10,000 15,600 1.5600 1.216 1.216 1.326 1.216 1.216 12,825 1.2164 0.00%
2010-11-22 0 1.560 1.560 1.750 1.560 1.560 5,000 7,800 1.5600 1.216 1.216 1.365 1.216 1.216 6,413 1.2164 -3.70%
2010-11-19 0 1.620 1.620 1.800 1.620 1.620 5,000 8,100 1.6200 1.263 1.263 1.403 1.263 1.263 6,413 1.2631 0.00%
2010-11-18 0 1.620 1.530 2.950 1.500 1.620 50,000 79,300 1.5860 1.263 1.193 2.300 1.170 1.263 64,126 1.2366 4.52%
2010-11-17 0 1.550 1.450 1.550 - - 0 0 - 1.209 1.131 1.209 - - 0 - 0.00%
2010-11-16 0 1.550 1.500 1.550 1.550 1.550 25,000 38,750 1.5500 1.209 1.170 1.209 1.209 1.209 32,063 1.2086 0.00%
2010-11-15 0 1.550 1.510 1.700 - - 0 0 - 1.209 1.177 1.326 - - 0 - 0.00%
2010-11-12 0 1.550 1.500 1.650 1.550 1.550 20,000 31,000 1.5500 1.209 1.170 1.287 1.209 1.209 25,650 1.2086 -8.82%
2010-11-11 0 1.700 1.550 1.700 1.700 1.700 10,000 17,000 1.7000 1.326 1.209 1.326 1.326 1.326 12,825 1.3255 -0.58%
2010-11-10 0 1.710 1.520 1.730 - - 0 0 - 1.333 1.185 1.349 - - 0 - 0.00%
2010-11-09 0 1.710 1.610 1.720 1.580 1.710 45,000 71,950 1.5989 1.333 1.255 1.341 1.232 1.333 57,713 1.2467 -3.39%
2010-11-08 0 1.770 1.570 1.780 1.770 1.770 10,000 17,700 1.7700 1.380 1.224 1.388 1.380 1.380 12,825 1.3801 0.00%
2010-11-05 0 1.770 1.620 1.770 - - 0 0 - 1.380 1.263 1.380 - - 0 - -1.67%
2010-11-04 0 1.800 1.620 1.800 - - 0 0 - 1.403 1.263 1.403 - - 0 - -1.10%
2010-11-03 0 1.820 1.650 1.820 1.660 1.830 30,000 53,350 1.7783 1.419 1.287 1.419 1.294 1.427 38,476 1.3866 1.68%
2010-11-02 0 1.790 1.480 1.790 1.800 1.800 5,000 9,000 1.8000 1.396 1.154 1.396 1.403 1.403 6,413 1.4035 5.29%
2010-11-01 0 1.700 1.400 1.790 - - 0 0 - 1.326 1.092 1.396 - - 0 - 0.00%
2010-10-29 0 1.700 1.400 1.800 - - 0 0 - 1.326 1.092 1.403 - - 0 - 0.00%
2010-10-28 0 1.700 1.650 1.700 1.700 1.700 10,000 17,000 1.7000 1.326 1.287 1.326 1.326 1.326 12,825 1.3255 -4.49%
2010-10-27 0 1.780 1.650 1.790 1.650 1.800 140,000 245,800 1.7557 1.388 1.287 1.396 1.287 1.403 179,553 1.3690 4.71%
2010-10-26 0 1.700 1.500 1.700 - - 0 0 - 1.326 1.170 1.326 - - 0 - 0.00%
2010-10-25 0 1.700 1.450 1.700 - - 0 0 - 1.326 1.131 1.326 - - 0 - 0.00%
2010-10-22 0 1.700 1.480 1.700 - - 0 0 - 1.326 1.154 1.326 - - 0 - 0.00%
2010-10-21 0 1.700 1.580 1.700 1.700 1.700 15,000 25,500 1.7000 1.326 1.232 1.326 1.326 1.326 19,238 1.3255 2.41%
2010-10-20 0 1.660 1.660 1.800 1.650 1.650 5,000 8,250 1.6500 1.294 1.294 1.403 1.287 1.287 6,413 1.2865 -6.21%
2010-10-19 0 1.770 1.660 1.870 - - 0 0 - 1.380 1.294 1.458 - - 0 - 0.00%
2010-10-18 0 1.770 1.650 1.870 - - 0 0 - 1.380 1.287 1.458 - - 0 - 0.00%
2010-10-15 0 1.770 1.660 1.790 - - 0 0 - 1.380 1.294 1.396 - - 0 - 0.00%
2010-10-14 0 1.770 1.700 1.770 1.650 1.900 180,000 313,800 1.7433 1.380 1.326 1.380 1.287 1.481 230,853 1.3593 -0.56%
2010-10-13 0 1.780 1.500 1.780 - - 0 0 - 1.388 1.170 1.388 - - 0 - -0.56%
2010-10-12 0 1.790 1.500 1.790 - - 0 0 - 1.396 1.170 1.396 - - 0 - -0.56%
2010-10-11 0 1.800 1.500 1.800 - - 0 0 - 1.403 1.170 1.403 - - 0 - -1.10%
2010-10-08 0 1.820 1.560 1.820 1.820 1.820 30,000 54,600 1.8200 1.419 1.216 1.419 1.419 1.419 38,476 1.4191 0.00%
2010-10-07 0 1.820 1.720 1.820 1.820 1.880 30,000 55,350 1.8450 1.419 1.341 1.419 1.419 1.466 38,476 1.4386 0.00%
2010-10-06 0 1.820 1.750 1.850 1.820 1.820 10,000 18,200 1.8200 1.419 1.365 1.442 1.419 1.419 12,825 1.4191 -3.19%
2010-10-05 0 1.880 1.650 1.880 1.890 1.900 10,000 18,950 1.8950 1.466 1.287 1.466 1.474 1.481 12,825 1.4776 5.03%
2010-10-04 0 1.790 1.750 1.850 1.790 1.790 30,000 53,150 1.7717 1.396 1.365 1.442 1.396 1.396 38,476 1.3814 5.29%
2010-09-30 0 1.700 1.700 1.800 1.700 1.810 15,000 26,050 1.7367 1.326 1.326 1.403 1.326 1.411 19,238 1.3541 -6.59%
2010-09-29 0 1.820 1.570 1.820 - - 0 0 - 1.419 1.224 1.419 - - 0 - -0.55%
2010-09-28 0 1.830 1.610 1.830 - - 0 0 - 1.427 1.255 1.427 - - 0 - -0.54%
2010-09-27 0 1.840 1.610 1.840 - - 0 0 - 1.435 1.255 1.435 - - 0 - -1.08%
2010-09-24 0 1.860 1.800 1.900 - - 0 0 - 1.450 1.403 1.481 - - 0 - 0.00%
2010-09-22 0 1.860 1.800 1.880 - - 0 0 - 1.450 1.403 1.466 - - 0 - 0.00%
2010-09-21 0 1.860 1.800 1.880 - - 0 0 - 1.450 1.403 1.466 - - 0 - 0.00%
2010-09-20 0 1.860 1.720 1.880 1.860 1.860 70,000 130,200 1.8600 1.450 1.341 1.466 1.450 1.450 89,776 1.4503 0.54%
2010-09-17 0 1.850 1.650 1.850 - - 0 0 - 1.442 1.287 1.442 - - 0 - -1.60%
2010-09-16 0 1.880 1.710 1.880 1.860 1.900 45,000 84,950 1.8878 1.466 1.333 1.466 1.450 1.481 57,713 1.4719 4.44%
2010-09-15 0 1.800 1.500 1.880 - - 0 0 - 1.403 1.170 1.466 - - 0 - 0.00%
2010-09-14 0 1.800 1.500 2.100 - - 0 0 - 1.403 1.170 1.637 - - 0 - 0.00%
2010-09-13 0 1.800 1.610 2.500 - - 0 0 - 1.403 1.255 1.949 - - 0 - 0.00%
2010-09-10 0 1.800 1.500 2.100 - - 0 0 - 1.403 1.170 1.637 - - 0 - 0.00%
2010-09-09 0 1.800 1.510 2.000 - - 0 0 - 1.403 1.177 1.559 - - 0 - 0.00%
2010-09-08 0 1.800 1.520 2.000 - - 0 0 - 1.403 1.185 1.559 - - 0 - 0.00%
2010-09-07 0 1.800 1.700 2.800 - - 0 0 - 1.403 1.326 2.183 - - 0 - 0.00%
2010-09-06 0 1.800 1.700 2.000 - - 0 0 - 1.403 1.326 1.559 - - 0 - 0.00%
2010-09-03 0 1.800 - 1.990 - - 0 0 - 1.403 - 1.552 - - 0 - 0.00%
2010-09-02 0 1.800 - 2.900 - - 0 0 - 1.403 - 2.261 - - 0 - 0.00%
2010-09-01 0 1.800 - 2.000 - - 0 0 - 1.403 - 1.559 - - 0 - 0.00%
2010-08-31 0 1.800 - 2.950 - - 0 0 - 1.403 - 2.300 - - 0 - 0.00%
2010-08-30 0 1.800 - 2.950 - - 0 0 - 1.403 - 2.300 - - 0 - 0.00%
2010-08-27 0 1.800 1.720 1.850 - - 0 0 - 1.403 1.341 1.442 - - 0 - 0.00%
2010-08-26 0 1.800 1.730 1.800 - - 0 0 - 1.403 1.349 1.403 - - 0 - 0.00%
2010-08-25 0 1.800 1.750 1.800 1.800 1.800 50,000 90,000 1.8000 1.403 1.365 1.403 1.403 1.403 64,126 1.4035 -2.70%
2010-08-24 0 1.850 1.820 2.100 - - 0 0 - 1.442 1.419 1.637 - - 0 - 0.00%
2010-08-23 0 1.850 1.820 2.950 - - 0 0 - 1.442 1.419 2.300 - - 0 - 0.00%
2010-08-20 0 1.850 1.810 2.100 - - 0 0 - 1.442 1.411 1.637 - - 0 - 0.00%
2010-08-19 0 1.850 1.800 1.900 - - 0 0 - 1.442 1.403 1.481 - - 0 - 0.00%
2010-08-18 0 1.850 1.810 2.100 - - 0 0 - 1.442 1.411 1.637 - - 0 - 0.00%
2010-08-17 0 1.850 1.800 2.100 - - 0 0 - 1.442 1.403 1.637 - - 0 - 0.00%
2010-08-16 0 1.850 1.810 2.200 - - 0 0 - 1.442 1.411 1.715 - - 0 - 0.00%
2010-08-13 0 1.850 1.830 2.040 - - 0 0 - 1.442 1.427 1.591 - - 0 - 0.00%
2010-08-12 0 1.850 1.820 2.050 - - 0 0 - 1.442 1.419 1.598 - - 0 - 0.00%
2010-08-11 0 1.850 1.850 2.020 - - 0 0 - 1.442 1.442 1.575 - - 0 - 1.09%
2010-08-10 0 1.830 1.830 2.010 1.830 1.830 5,000 9,150 1.8300 1.427 1.427 1.567 1.427 1.427 6,413 1.4269 0.00%
2010-08-09 0 1.830 1.830 2.000 - - 0 0 - 1.427 1.427 1.559 - - 0 - 0.55%
2010-08-06 0 1.820 1.820 2.000 - - 0 0 - 1.419 1.419 1.559 - - 0 - 0.00%
2010-08-05 0 1.820 1.820 2.000 1.820 1.830 25,000 45,650 1.8260 1.419 1.419 1.559 1.419 1.427 32,063 1.4238 -9.00%
2010-08-04 0 2.000 - 2.000 - - 0 0 - 1.559 - 1.559 - - 0 - 0.00%
2010-08-03 0 2.000 - 2.050 - - 0 0 - 1.559 - 1.598 - - 0 - 0.00%
2010-08-02 0 2.000 1.900 2.070 2.000 2.000 5,000 10,000 2.0000 1.559 1.481 1.614 1.559 1.559 6,413 1.5594 -2.44%
2010-07-30 0 2.050 1.890 2.050 - - 0 0 - 1.598 1.474 1.598 - - 0 - -1.44%
2010-07-29 0 2.080 1.910 2.080 - - 0 0 - 1.622 1.489 1.622 - - 0 - -0.95%
2010-07-28 0 2.100 1.910 2.100 2.100 2.100 15,000 31,500 2.1000 1.637 1.489 1.637 1.637 1.637 19,238 1.6374 9.37%
2010-07-27 0 1.920 1.900 2.130 - - 0 0 - 1.497 1.481 1.661 - - 0 - 0.00%
2010-07-26 0 1.920 1.900 2.000 - - 0 0 - 1.497 1.481 1.559 - - 0 - 0.00%
2010-07-23 0 1.920 1.920 2.000 - - 0 0 - 1.497 1.497 1.559 - - 0 - 0.00%
2010-07-22 0 1.920 1.920 2.000 - - 0 0 - 1.497 1.497 1.559 - - 0 - 0.00%
2010-07-21 0 1.920 1.900 2.070 - - 0 0 - 1.497 1.481 1.614 - - 0 - 0.00%
2010-07-20 0 1.920 - 2.300 1.920 1.970 15,000 29,050 1.9367 1.497 - 1.793 1.497 1.536 19,238 1.5100 -1.03%
2010-07-19 0 1.940 1.910 2.200 - - 0 0 - 1.513 1.489 1.715 - - 0 - 0.00%
2010-07-16 0 1.940 1.910 2.190 - - 0 0 - 1.513 1.489 1.708 - - 0 - 0.00%
2010-07-15 0 1.940 1.910 3.460 - - 0 0 - 1.513 1.489 2.698 - - 0 - 0.00%
2010-07-14 0 1.940 1.940 2.200 - - 0 0 - 1.513 1.513 1.715 - - 0 - 1.57%
2010-07-13 0 1.910 1.910 2.050 1.900 1.900 5,000 9,500 1.9000 1.489 1.489 1.598 1.481 1.481 6,413 1.4815 -2.05%
2010-07-12 0 1.950 1.930 2.400 1.950 1.950 20,000 39,000 1.9500 1.520 1.505 1.871 1.520 1.520 25,650 1.5204 0.00%
2010-07-09 0 1.950 1.950 2.100 1.920 1.920 10,000 19,200 1.9200 1.520 1.520 1.637 1.497 1.497 12,825 1.4971 -2.50%
2010-07-08 0 2.000 2.000 2.200 - - 0 0 - 1.559 1.559 1.715 - - 0 - 0.00%
2010-07-07 0 2.000 1.970 2.150 1.950 2.010 30,000 59,800 1.9933 1.559 1.536 1.676 1.520 1.567 38,476 1.5542 -0.99%
2010-07-06 0 2.020 2.000 2.400 2.020 2.050 70,000 142,700 2.0386 1.575 1.559 1.871 1.575 1.598 89,776 1.5895 -5.16%
2010-07-05 0 2.130 1.990 2.150 - - 0 0 - 1.661 1.552 1.676 - - 0 - 0.00%
2010-07-02 0 2.130 2.100 2.200 2.130 2.130 30,000 63,900 2.1300 1.661 1.637 1.715 1.661 1.661 38,476 1.6608 -2.74%
2010-06-30 0 2.190 1.880 2.190 2.000 2.200 35,000 74,000 2.1143 1.708 1.466 1.708 1.559 1.715 44,888 1.6485 6.83%
2010-06-29 0 2.050 2.050 2.350 2.050 2.050 10,000 20,500 2.0500 1.598 1.598 1.832 1.598 1.598 12,825 1.5984 0.00%
2010-06-28 0 2.050 2.000 2.350 - - 0 0 - 1.598 1.559 1.832 - - 0 - 0.00%
2010-06-25 0 2.050 2.050 2.420 2.000 2.000 10,000 20,000 2.0000 1.598 1.598 1.887 1.559 1.559 12,825 1.5594 -1.91%
2010-06-24 0 2.090 2.020 2.500 - - 0 0 - 1.630 1.575 1.949 - - 0 - 0.00%
2010-06-23 0 2.090 2.070 2.600 - - 0 0 - 1.630 1.614 2.027 - - 0 - 0.00%
2010-06-22 0 2.090 2.080 2.140 2.000 2.090 250,000 513,500 2.0540 1.630 1.622 1.669 1.559 1.630 320,630 1.6015 -9.13%
2010-06-21 0 2.300 - 2.790 - - 0 0 - 1.793 - 2.175 - - 0 - 0.00%
2010-06-18 0 2.300 - 2.690 - - 0 0 - 1.793 - 2.097 - - 0 - 0.00%
2010-06-17 0 2.300 2.300 2.700 - - 0 0 - 1.793 1.793 2.105 - - 0 - 0.00%
2010-06-15 0 2.300 - 3.190 - - 0 0 - 1.793 - 2.487 - - 0 - 0.00%
2010-06-14 0 2.300 - 2.690 - - 0 0 - 1.793 - 2.097 - - 0 - 0.00%
2010-06-11 0 2.300 2.110 2.690 2.100 2.300 35,000 76,500 2.1857 1.793 1.645 2.097 1.637 1.793 44,888 1.7042 0.00%
2010-06-10 0 2.300 2.150 2.350 - - 0 0 - 1.793 1.676 1.832 - - 0 - 0.00%
2010-06-09 0 2.300 2.300 3.300 - - 0 0 - 1.793 1.793 2.573 - - 0 - 0.00%
2010-06-08 0 2.300 2.200 2.500 - - 0 0 - 1.793 1.715 1.949 - - 0 - 0.00%
2010-06-07 0 2.300 2.100 2.350 - - 0 0 - 1.793 1.637 1.832 - - 0 - 0.00%
2010-06-04 0 2.300 2.300 2.500 2.300 2.300 50,000 115,000 2.3000 1.793 1.793 1.949 1.793 1.793 64,126 1.7933 0.00%
2010-06-03 0 2.300 2.200 2.680 - - 0 0 - 1.793 1.715 2.090 - - 0 - 0.00%
2010-06-02 0 2.300 2.200 2.700 - - 0 0 - 1.793 1.715 2.105 - - 0 - 0.00%
2010-06-01 0 2.300 2.150 2.750 - - 0 0 - 1.793 1.676 2.144 - - 0 - 0.00%
2010-05-31 0 2.300 2.200 2.840 2.300 2.300 20,000 46,000 2.3000 1.793 1.715 2.214 1.793 1.793 25,650 1.7933 0.00%
2010-05-28 0 2.300 2.300 2.800 2.300 2.350 25,000 58,000 2.3200 1.793 1.793 2.183 1.793 1.832 32,063 1.8089 2.22%
2010-05-27 0 2.250 2.200 3.000 - - 0 0 - 1.754 1.715 2.339 - - 0 - 0.00%
2010-05-26 0 2.250 2.200 2.500 2.250 2.500 25,000 57,500 2.3000 1.754 1.715 1.949 1.754 1.949 32,063 1.7933 0.00%
2010-05-25 0 2.250 2.100 3.400 - - 0 0 - 1.754 1.637 2.651 - - 0 - 0.00%
2010-05-24 0 2.250 2.250 3.000 - - 0 0 - 1.754 1.754 2.339 - - 0 - 2.27%
2010-05-20 0 2.200 2.120 2.340 2.200 2.400 190,000 430,050 2.2634 1.715 1.653 1.825 1.715 1.871 243,678 1.7648 -14.06%
2010-05-19 0 2.560 2.420 2.600 2.560 2.560 10,000 25,600 2.5600 1.996 1.887 2.027 1.996 1.996 12,825 1.9961 -1.54%
2010-05-18 0 2.600 2.500 2.600 2.600 2.600 5,000 13,000 2.6000 2.027 1.949 2.027 2.027 2.027 6,413 2.0273 0.00%
2010-05-17 0 2.600 2.510 2.700 2.600 2.800 110,000 288,500 2.6227 2.027 1.957 2.105 2.027 2.183 141,077 2.0450 -10.65%
2010-05-14 0 2.910 2.900 2.950 2.910 3.000 65,000 191,700 2.9492 2.269 2.261 2.300 2.269 2.339 83,364 2.2996 -4.59%
2010-05-13 0 3.050 3.020 3.100 3.050 3.100 90,000 275,000 3.0556 2.378 2.355 2.417 2.378 2.417 115,427 2.3825 1.67%
2010-05-12 0 3.000 3.000 3.190 3.000 3.030 180,000 541,050 3.0058 2.339 2.339 2.487 2.339 2.363 230,853 2.3437 -1.64%
2010-05-11 0 3.050 3.050 3.140 3.020 3.060 170,000 517,950 3.0468 2.378 2.378 2.448 2.355 2.386 218,028 2.3756 -10.03%
2010-05-10 0 3.390 3.200 3.400 3.390 3.550 235,000 807,650 3.4368 2.643 2.495 2.651 2.643 2.768 301,392 2.6797 -7.12%
2010-05-07 0 3.700 3.500 3.700 3.400 3.800 175,000 640,500 3.6600 2.846 2.692 2.846 2.615 2.923 227,515 2.8152 -2.63%
2010-05-06 0 3.800 3.300 3.850 3.800 3.800 20,000 76,000 3.8000 2.923 2.538 2.961 2.923 2.923 26,002 2.9229 -2.56%
2010-05-05 0 3.900 3.310 3.900 3.400 3.900 280,000 1,089,500 3.8911 3.000 2.546 3.000 2.615 3.000 364,024 2.9929 -2.99%
2010-05-04 0 4.020 4.000 4.080 3.800 4.080 970,000 3,849,100 3.9681 3.092 3.077 3.138 2.923 3.138 1,261,084 3.0522 -0.25%
2010-05-03 0 4.030 4.030 - 4.000 4.000 110,000 440,000 4.0000 3.100 3.100 - 3.077 3.077 143,010 3.0767 0.00%
2010-04-30 0 4.030 4.000 4.150 3.300 4.050 540,000 2,088,950 3.8684 3.100 3.077 3.192 2.538 3.115 702,047 2.9755 19.23%
2010-04-29 0 3.380 3.380 3.400 3.050 3.400 2,380,000 7,590,600 3.1893 2.600 2.600 2.615 2.346 2.615 3,094,207 2.4532 -6.11%
2010-04-28 0 3.600 3.400 3.600 3.200 3.600 80,000 267,000 3.3375 2.769 2.615 2.769 2.461 2.769 104,007 2.5671 14.29%
2010-04-27 0 3.150 3.050 3.200 - - 0 0 - 2.423 2.346 2.461 - - 0 - 0.00%
2010-04-26 0 3.150 3.050 - - - 0 0 - 2.423 2.346 - - - 0 - 0.00%
2010-04-23 0 3.150 3.100 - 3.150 3.150 30,000 94,500 3.1500 2.423 2.384 - 2.423 2.423 39,003 2.4229 0.00%
2010-04-22 0 3.150 3.150 3.200 3.100 3.150 70,000 219,500 3.1357 2.423 2.423 2.461 2.384 2.423 91,006 2.4119 0.00%
2010-04-21 0 3.150 3.150 3.250 3.150 3.150 15,000 47,250 3.1500 2.423 2.423 2.500 2.423 2.423 19,501 2.4229 1.61%
2010-04-20 0 3.100 3.100 3.190 3.100 3.100 10,000 31,000 3.1000 2.384 2.384 2.454 2.384 2.384 13,001 2.3845 -1.59%
2010-04-19 0 3.150 2.700 3.150 3.150 3.200 110,000 347,000 3.1545 2.423 2.077 2.423 2.423 2.461 143,010 2.4264 1.61%
2010-04-16 0 3.100 3.100 3.150 3.050 3.050 5,000 15,250 3.0500 2.384 2.384 2.423 2.346 2.346 6,500 2.3460 1.64%
2010-04-15 0 3.050 2.930 3.050 3.050 3.050 160,000 488,000 3.0500 2.346 2.254 2.346 2.346 2.346 208,014 2.3460 -1.61%
2010-04-14 0 3.100 3.050 3.350 3.050 3.200 70,000 222,450 3.1779 2.384 2.346 2.577 2.346 2.461 91,006 2.4443 3.33%
2010-04-13 0 3.000 2.910 3.050 3.000 3.000 200,000 600,000 3.0000 2.308 2.238 2.346 2.308 2.308 260,017 2.3075 -1.64%
2010-04-12 0 3.050 2.930 3.100 - - 0 0 - 2.346 2.254 2.384 - - 0 - 0.00%
2010-04-09 0 3.050 2.950 3.100 3.000 3.050 40,000 121,000 3.0250 2.346 2.269 2.384 2.308 2.346 52,003 2.3268 1.67%
2010-04-08 0 3.000 2.950 3.020 3.000 3.020 85,000 255,400 3.0047 2.308 2.269 2.323 2.308 2.323 110,507 2.3112 0.00%
2010-04-07 0 3.000 2.910 3.000 2.800 3.140 1,055,000 3,092,150 2.9309 2.308 2.238 2.308 2.154 2.415 1,371,592 2.2544 -3.23%
2010-04-01 0 3.100 2.970 - 2.990 3.100 35,000 107,950 3.0843 2.384 2.284 - 2.300 2.384 45,503 2.3724 3.33%
2010-03-31 0 3.000 2.950 3.090 2.920 3.000 45,000 132,600 2.9467 2.308 2.269 2.377 2.246 2.308 58,504 2.2665 -3.23%
2010-03-30 0 3.100 3.010 3.140 2.950 3.100 305,000 925,450 3.0343 2.384 2.315 2.415 2.269 2.384 396,527 2.3339 10.71%
2010-03-29 0 2.800 2.750 2.900 2.800 2.800 30,000 84,000 2.8000 2.154 2.115 2.231 2.154 2.154 39,003 2.1537 -6.67%
2010-03-26 0 3.000 2.750 3.000 2.750 3.000 180,000 528,400 2.9356 2.308 2.115 2.308 2.115 2.308 234,016 2.2580 9.09%
2010-03-25 0 2.750 2.670 2.750 - - 0 0 - 2.115 2.054 2.115 - - 0 - 0.00%
2010-03-24 0 2.750 2.680 2.750 - - 0 0 - 2.115 2.061 2.115 - - 0 - 0.00%
2010-03-23 0 2.750 2.680 2.750 2.750 2.750 98,500 270,875 2.7500 2.115 2.061 2.115 2.115 2.115 128,059 2.1152 4.17%
2010-03-22 0 2.640 2.640 2.700 2.630 2.800 510,000 1,367,300 2.6810 2.031 2.031 2.077 2.023 2.154 663,044 2.0622 0.38%
2010-03-19 0 2.630 2.620 2.780 2.630 2.780 260,000 706,900 2.7188 2.023 2.015 2.138 2.023 2.138 338,023 2.0913 -0.75%
2010-03-18 0 2.650 2.650 2.750 2.650 2.650 5,000 13,250 2.6500 2.038 2.038 2.115 2.038 2.038 6,500 2.0383 0.00%
2010-03-17 0 2.650 2.650 2.720 2.570 2.700 795,000 2,097,500 2.6384 2.038 2.038 2.092 1.977 2.077 1,033,569 2.0294 -2.21%
2010-03-16 0 2.710 2.670 2.800 - - 0 0 - 2.084 2.054 2.154 - - 0 - 0.00%
2010-03-15 0 2.710 2.660 2.750 - - 255,000 679,300 2.6639 2.084 2.046 2.115 - - 331,522 2.0490 0.00%
2010-03-12 0 2.710 2.600 2.750 2.710 2.710 50,000 135,500 2.7100 2.084 2.000 2.115 2.084 2.084 65,004 2.0845 2.65%
2010-03-11 0 2.640 2.640 2.680 2.580 2.660 250,000 659,300 2.6372 2.031 2.031 2.061 1.984 2.046 325,022 2.0285 -1.12%
2010-03-10 0 2.670 2.640 2.680 2.600 2.670 170,000 452,600 2.6624 2.054 2.031 2.061 2.000 2.054 221,015 2.0478 1.52%
2010-03-09 0 2.630 2.550 2.630 2.500 2.640 395,000 1,016,200 2.5727 2.023 1.961 2.023 1.923 2.031 513,534 1.9788 -0.75%
2010-03-08 0 2.650 2.610 2.700 - - 0 0 - 2.038 2.008 2.077 - - 0 - 0.00%
2010-03-05 0 2.650 2.600 2.680 - - 0 0 - 2.038 2.000 2.061 - - 0 - 0.00%
2010-03-04 0 2.650 2.560 2.650 2.650 2.650 110,000 291,500 2.6500 2.038 1.969 2.038 2.038 2.038 143,010 2.0383 3.92%
2010-03-03 0 2.550 2.550 2.650 2.550 2.550 10,000 25,500 2.5500 1.961 1.961 2.038 1.961 1.961 13,001 1.9614 -1.16%
2010-03-02 0 2.580 2.580 2.650 2.570 2.580 100,000 257,700 2.5770 1.984 1.984 2.038 1.977 1.984 130,009 1.9822 -0.77%
2010-03-01 0 2.600 2.600 2.740 2.600 2.630 130,000 339,400 2.6108 2.000 2.000 2.108 2.000 2.023 169,011 2.0081 1.56%
2010-02-26 0 2.560 2.550 2.670 2.510 2.650 230,000 596,000 2.5913 1.969 1.961 2.054 1.931 2.038 299,020 1.9932 -3.40%
2010-02-25 0 2.650 2.580 2.700 2.470 2.650 230,000 587,600 2.5548 2.038 1.984 2.077 1.900 2.038 299,020 1.9651 0.00%
2010-02-24 0 2.650 2.550 2.800 2.650 2.650 320,000 848,000 2.6500 2.038 1.961 2.154 2.038 2.038 416,028 2.0383 0.00%
2010-02-23 0 2.650 2.500 - 2.400 2.650 250,000 633,400 2.5336 2.038 1.923 - 1.846 2.038 325,022 1.9488 4.74%
2010-02-22 0 2.530 2.530 2.630 2.430 2.640 335,000 851,600 2.5421 1.946 1.946 2.023 1.869 2.031 435,529 1.9553 -4.53%
2010-02-19 0 2.650 2.460 - 2.640 2.650 60,000 158,600 2.6433 2.038 1.892 - 2.031 2.038 78,005 2.0332 0.76%
2010-02-18 0 2.630 2.530 2.750 2.630 2.630 30,000 78,900 2.6300 2.023 1.946 2.115 2.023 2.023 39,003 2.0229 -0.38%
2010-02-17 0 2.640 2.510 2.690 2.640 2.640 40,000 105,600 2.6400 2.031 1.931 2.069 2.031 2.031 52,003 2.0306 3.53%
2010-02-12 0 2.550 2.500 2.620 2.450 2.550 550,000 1,390,900 2.5289 1.961 1.923 2.015 1.884 1.961 715,048 1.9452 -4.85%
2010-02-11 0 2.680 2.560 2.700 2.680 2.680 30,000 80,400 2.6800 2.061 1.969 2.077 2.061 2.061 39,003 2.0614 5.10%
2010-02-10 0 2.550 2.550 - 2.550 2.640 40,000 104,700 2.6175 1.961 1.961 - 1.961 2.031 52,003 2.0133 0.00%
2010-02-09 0 2.550 2.500 2.650 - - 0 0 - 1.961 1.923 2.038 - - 0 - 0.00%
2010-02-08 0 2.550 2.490 2.650 - - 0 0 - 1.961 1.915 2.038 - - 0 - 0.00%
2010-02-05 0 2.550 2.550 - - - 0 0 - 1.961 1.961 - - - 0 - 0.00%
2010-02-04 0 2.550 2.550 2.680 - - 20,000 52,600 2.6300 1.961 1.961 2.061 - - 26,002 2.0229 1.19%
2010-02-03 0 2.520 2.520 2.620 - - 0 0 - 1.938 1.938 2.015 - - 0 - 0.40%
2010-02-02 0 2.510 2.410 - - - 0 0 - 1.931 1.854 - - - 0 - 0.00%
2010-02-01 0 2.510 2.260 2.900 2.460 2.800 385,000 996,600 2.5886 1.931 1.738 2.231 1.892 2.154 500,534 1.9911 -7.04%
2010-01-29 0 2.700 2.610 2.750 2.700 2.700 50,000 135,000 2.7000 2.077 2.008 2.115 2.077 2.077 65,004 2.0768 0.00%
2010-01-28 0 2.700 2.550 2.800 2.600 2.900 110,000 299,500 2.7227 2.077 1.961 2.154 2.000 2.231 143,010 2.0943 3.85%
2010-01-27 0 2.600 2.550 2.710 - - 0 0 - 2.000 1.961 2.084 - - 0 - 0.00%
2010-01-26 0 2.600 2.550 2.650 2.550 2.600 155,000 399,000 2.5742 2.000 1.961 2.038 1.961 2.000 201,513 1.9800 0.00%
2010-01-25 0 2.600 2.500 2.650 2.600 2.650 110,000 286,250 2.6023 2.000 1.923 2.038 2.000 2.038 143,010 2.0016 0.00%
2010-01-22 0 2.600 2.400 2.600 2.400 2.600 10,000 25,000 2.5000 2.000 1.846 2.000 1.846 2.000 13,001 1.9229 8.33%
2010-01-21 0 2.400 - 2.600 - - 0 0 - 1.846 - 2.000 - - 0 - 0.00%
2010-01-20 0 2.400 2.350 - 2.400 2.400 40,000 96,000 2.4000 1.846 1.808 - 1.846 1.846 52,003 1.8460 0.00%
2010-01-19 0 2.400 2.400 2.600 2.400 2.500 265,000 651,700 2.4592 1.846 1.846 2.000 1.846 1.923 344,523 1.8916 2.13%
2010-01-18 0 2.350 - 2.450 2.350 2.350 35,000 82,250 2.3500 1.808 - 1.884 1.808 1.808 45,503 1.8076 0.00%
2010-01-15 0 2.350 2.350 2.400 2.350 2.350 55,000 129,250 2.3500 1.808 1.808 1.846 1.808 1.808 71,505 1.8076 0.00%
2010-01-14 0 2.350 - 2.350 - - 0 0 - 1.808 - 1.808 - - 0 - 0.00%
2010-01-13 0 2.350 2.350 2.500 2.350 2.350 25,000 58,750 2.3500 1.808 1.808 1.923 1.808 1.808 32,502 1.8076 0.00%
2010-01-12 0 2.350 2.350 2.450 2.350 2.350 20,000 47,000 2.3500 1.808 1.808 1.884 1.808 1.808 26,002 1.8076 0.00%
2010-01-11 0 2.350 - 2.350 2.350 2.350 100,000 235,000 2.3500 1.808 - 1.808 1.808 1.808 130,009 1.8076 0.00%
2010-01-08 0 2.350 - 2.480 - - 0 0 - 1.808 - 1.908 - - 0 - 0.00%
2010-01-07 0 2.350 - 2.350 - - 0 0 - 1.808 - 1.808 - - 0 - 0.00%
2010-01-06 0 2.350 - 2.350 - - 0 0 - 1.808 - 1.808 - - 0 - -2.08%
2010-01-05 0 2.400 - 2.400 2.480 2.500 50,000 124,400 2.4880 1.846 - 1.846 1.908 1.923 65,004 1.9137 2.13%
2010-01-04 0 2.350 - 2.400 - - 0 0 - 1.808 - 1.846 - - 0 - 0.00%
2009-12-31 0 2.350 - 2.400 - - 0 0 - 1.808 - 1.846 - - 0 - 0.00%
2009-12-30 0 2.350 - 2.350 - - 0 0 - 1.808 - 1.808 - - 0 - 0.00%
2009-12-29 0 2.350 2.200 2.350 2.350 2.400 80,000 188,500 2.3563 1.808 1.692 1.808 1.808 1.846 104,007 1.8124 0.00%
2009-12-28 0 2.350 - 2.490 - - 0 0 - 1.808 - 1.915 - - 0 - 0.00%
2009-12-24 0 2.350 2.200 2.450 - - 0 0 - 1.808 1.692 1.884 - - 0 - 0.00%
2009-12-23 0 2.350 - 2.350 2.350 2.350 30,000 70,500 2.3500 1.808 - 1.808 1.808 1.808 39,003 1.8076 -2.08%
2009-12-22 0 2.400 - 2.460 - - 0 0 - 1.846 - 1.892 - - 0 - 0.00%
2009-12-21 0 2.400 - 2.400 - - 0 0 - 1.846 - 1.846 - - 0 - 0.00%
2009-12-18 0 2.400 - 2.450 - - 0 0 - 1.846 - 1.884 - - 0 - 0.00%
2009-12-17 0 2.400 - 2.500 - - 0 0 - 1.846 - 1.923 - - 0 - 0.00%
2009-12-16 0 2.400 - 2.400 2.400 2.400 20,000 48,000 2.4000 1.846 - 1.846 1.846 1.846 26,002 1.8460 -4.00%
2009-12-15 0 2.500 2.450 2.550 - - 0 0 - 1.923 1.884 1.961 - - 0 - 0.00%
2009-12-14 0 2.500 2.500 2.600 2.500 2.600 60,000 151,000 2.5167 1.923 1.923 2.000 1.923 2.000 78,005 1.9358 0.00%
2009-12-11 0 2.500 2.450 2.560 2.500 2.550 75,000 189,200 2.5227 1.923 1.884 1.969 1.923 1.961 97,507 1.9404 0.00%
2009-12-10 0 2.500 2.500 2.700 2.500 2.600 45,000 114,500 2.5444 1.923 1.923 2.077 1.923 2.000 58,504 1.9571 0.00%
2009-12-09 0 2.500 2.460 2.700 2.500 2.500 10,000 25,000 2.5000 1.923 1.892 2.077 1.923 1.923 13,001 1.9229 0.00%
2009-12-08 0 2.500 2.450 2.700 2.500 2.700 145,000 375,500 2.5897 1.923 1.884 2.077 1.923 2.077 188,513 1.9919 -7.41%
2009-12-07 0 2.700 2.500 2.750 2.550 2.700 70,000 184,500 2.6357 2.077 1.923 2.115 1.961 2.077 91,006 2.0273 5.88%
2009-12-04 0 2.550 2.500 2.550 2.550 2.550 65,000 165,750 2.5500 1.961 1.923 1.961 1.961 1.961 84,506 1.9614 0.00%
2009-12-03 0 2.550 2.450 2.550 2.400 2.550 50,000 124,200 2.4840 1.961 1.884 1.961 1.846 1.961 65,004 1.9106 8.51%
2009-12-02 0 2.350 2.350 2.530 2.350 2.550 20,000 48,000 2.4000 1.808 1.808 1.946 1.808 1.961 26,002 1.8460 0.00%
2009-12-01 0 2.350 2.350 2.550 2.350 2.350 25,000 58,750 2.3500 1.808 1.808 1.961 1.808 1.808 32,502 1.8076 1.73%
2009-11-30 0 2.310 2.310 2.600 2.300 2.300 5,000 11,500 2.3000 1.777 1.777 2.000 1.769 1.769 6,500 1.7691 -7.60%
2009-11-27 0 2.500 2.320 - 2.300 2.500 30,000 72,650 2.4217 1.923 1.784 - 1.769 1.923 39,003 1.8627 5.04%
2009-11-26 0 2.380 2.300 2.680 2.350 2.700 55,000 136,400 2.4800 1.831 1.769 2.061 1.808 2.077 71,505 1.9076 -11.85%
2009-11-25 0 2.700 1.700 2.700 2.700 2.750 150,000 406,550 2.7103 2.077 1.308 2.077 2.077 2.115 195,013 2.0847 -1.10%
2009-11-24 0 2.730 2.730 2.880 2.700 2.960 144,000 399,300 2.7729 2.100 2.100 2.215 2.077 2.277 187,213 2.1329 -7.46%
2009-11-23 0 2.950 2.820 3.100 2.500 3.300 470,000 1,304,950 2.7765 2.269 2.169 2.384 1.923 2.538 611,041 2.1356 34.09%
2009-11-20 0 2.200 2.200 2.300 1.900 2.400 500,000 1,092,450 2.1849 1.692 1.692 1.769 1.461 1.846 650,044 1.6806 22.91%
2009-11-19 0 1.790 1.650 2.000 1.690 1.790 60,000 104,400 1.7400 1.377 1.269 1.538 1.300 1.377 78,005 1.3384 12.58%
2009-11-18 0 1.590 1.550 2.000 - - 0 0 - 1.223 1.192 1.538 - - 0 - 0.00%
2009-11-17 0 1.590 1.590 2.000 - - 0 0 - 1.223 1.223 1.538 - - 0 - 0.00%
2009-11-16 0 1.590 1.540 - 1.540 1.590 50,000 78,500 1.5700 1.223 1.185 - 1.185 1.223 65,004 1.2076 2.58%
2009-11-13 0 1.550 1.530 1.750 1.530 1.550 40,000 61,550 1.5388 1.192 1.177 1.346 1.177 1.192 52,003 1.1836 1.31%
2009-11-12 0 1.530 1.410 1.570 - - 0 0 - 1.177 1.085 1.208 - - 0 - 0.00%
2009-11-11 0 1.530 1.400 1.600 - - 0 0 - 1.177 1.077 1.231 - - 0 - 0.00%
2009-11-10 0 1.530 1.410 1.590 - - 0 0 - 1.177 1.085 1.223 - - 0 - 0.00%
2009-11-09 0 1.530 1.500 1.590 1.410 1.550 115,000 176,350 1.5335 1.177 1.154 1.223 1.085 1.192 149,510 1.1795 5.52%
2009-11-06 0 1.450 1.410 1.520 - - 0 0 - 1.115 1.085 1.169 - - 0 - 0.00%
2009-11-05 0 1.450 1.400 1.520 1.450 1.520 200,000 300,500 1.5025 1.115 1.077 1.169 1.115 1.169 260,017 1.1557 -2.68%
2009-11-04 0 1.490 1.350 1.500 - - 0 0 - 1.146 1.038 1.154 - - 0 - 0.00%
2009-11-03 0 1.490 1.350 1.530 - - 0 0 - 1.146 1.038 1.177 - - 0 - 0.00%
2009-11-02 0 1.490 1.350 1.530 1.490 1.500 130,000 194,800 1.4985 1.146 1.038 1.177 1.146 1.154 169,011 1.1526 0.00%
2009-10-30 0 1.490 1.400 1.500 1.490 1.500 230,000 343,500 1.4935 1.146 1.077 1.154 1.146 1.154 299,020 1.1488 6.43%
2009-10-29 0 1.400 1.400 1.500 1.380 1.380 75,000 103,500 1.3800 1.077 1.077 1.154 1.061 1.061 97,507 1.0615 2.94%
2009-10-28 0 1.360 1.360 1.520 1.350 1.350 50,000 67,500 1.3500 1.046 1.046 1.169 1.038 1.038 65,004 1.0384 -9.33%
2009-10-27 0 1.500 1.320 1.540 1.500 1.520 105,000 159,500 1.5190 1.154 1.015 1.185 1.154 1.169 136,509 1.1684 0.00%
2009-10-23 0 1.500 1.450 1.520 1.500 1.500 45,000 67,500 1.5000 1.154 1.115 1.169 1.154 1.154 58,504 1.1538 0.00%
2009-10-22 0 1.500 1.300 1.520 1.500 1.500 265,000 397,500 1.5000 1.154 1.000 1.169 1.154 1.154 344,523 1.1538 0.00%
2009-10-21 0 1.500 1.450 1.520 1.500 1.500 210,000 315,000 1.5000 1.154 1.115 1.169 1.154 1.154 273,018 1.1538 0.00%
2009-10-20 0 1.500 1.430 1.500 1.500 1.500 170,000 255,000 1.5000 1.154 1.100 1.154 1.154 1.154 221,015 1.1538 0.00%
2009-10-19 0 1.500 1.430 1.520 1.500 1.500 150,000 225,000 1.5000 1.154 1.100 1.169 1.154 1.154 195,013 1.1538 0.67%
2009-10-16 0 1.490 1.410 1.500 1.490 1.500 1,130,000 1,694,500 1.4996 1.146 1.085 1.154 1.146 1.154 1,469,098 1.1534 0.68%
2009-10-15 0 1.480 1.420 1.490 1.410 1.500 1,350,000 1,935,400 1.4336 1.138 1.092 1.146 1.085 1.154 1,755,118 1.1027 4.23%
2009-10-14 0 1.420 1.420 1.470 1.400 1.400 450,000 630,000 1.4000 1.092 1.092 1.131 1.077 1.077 585,039 1.0769 -0.70%
2009-10-13 0 1.430 1.420 1.480 1.410 1.450 1,010,000 1,426,250 1.4121 1.100 1.092 1.138 1.085 1.115 1,313,088 1.0862 -2.72%
2009-10-12 0 1.470 1.360 1.470 1.480 1.490 60,000 89,250 1.4875 1.131 1.046 1.131 1.138 1.146 78,005 1.1442 1.38%
2009-10-09 0 1.450 1.340 1.450 1.450 1.450 30,000 43,500 1.4500 1.115 1.031 1.115 1.115 1.115 39,003 1.1153 9.02%
2009-10-08 0 1.330 1.320 1.450 1.320 1.330 520,000 691,400 1.3296 1.023 1.015 1.115 1.015 1.023 676,045 1.0227 0.76%
2009-10-07 0 1.320 1.320 1.450 1.310 1.320 1,000,000 1,315,000 1.3150 1.015 1.015 1.115 1.008 1.015 1,300,087 1.0115 2.33%
2009-10-06 0 1.290 1.290 1.490 1.290 1.290 500,000 645,000 1.2900 0.992 0.992 1.146 0.992 0.992 650,044 0.9922 -6.52%
2009-10-05 0 1.380 1.380 1.500 1.350 1.350 400,000 540,000 1.3500 1.061 1.061 1.154 1.038 1.038 520,035 1.0384 -4.83%
2009-10-02 0 1.450 1.260 1.450 - - 0 0 - 1.115 0.969 1.115 - - 0 - -3.33%
2009-09-30 0 1.500 1.430 1.500 1.320 1.500 620,000 838,550 1.3525 1.154 1.100 1.154 1.015 1.154 806,054 1.0403 8.70%
2009-09-29 0 1.380 1.380 1.470 1.310 1.370 610,000 807,700 1.3241 1.061 1.061 1.131 1.008 1.054 793,053 1.0185 0.00%
2009-09-28 0 1.380 1.350 1.470 1.380 1.500 40,000 57,600 1.4400 1.061 1.038 1.131 1.061 1.154 52,003 1.1076 0.00%
2009-09-25 0 1.380 1.310 1.550 - - 0 0 - 1.061 1.008 1.192 - - 0 - 0.00%
2009-09-24 0 1.380 1.300 1.480 1.380 1.380 105,000 144,900 1.3800 1.061 1.000 1.138 1.061 1.061 136,509 1.0615 0.00%
2009-09-23 0 1.380 1.380 1.480 1.380 1.380 30,000 41,400 1.3800 1.061 1.061 1.138 1.061 1.061 39,003 1.0615 0.00%
2009-09-22 0 1.380 1.350 1.450 - - 0 0 - 1.061 1.038 1.115 - - 0 - 0.00%
2009-09-21 0 1.380 1.380 1.400 1.380 1.400 100,000 139,200 1.3920 1.061 1.061 1.077 1.061 1.077 130,009 1.0707 0.00%
2009-09-18 0 1.380 1.380 1.490 1.380 1.400 40,000 55,600 1.3900 1.061 1.061 1.146 1.061 1.077 52,003 1.0692 -4.83%
2009-09-17 0 1.450 1.390 1.470 1.420 1.490 150,000 219,200 1.4613 1.115 1.069 1.131 1.092 1.146 195,013 1.1240 -2.68%
2009-09-16 0 1.490 1.400 1.490 1.400 1.500 570,000 839,100 1.4721 1.146 1.077 1.146 1.077 1.154 741,050 1.1323 6.43%
2009-09-15 0 1.400 1.320 1.420 1.390 1.400 125,000 174,600 1.3968 1.077 1.015 1.092 1.069 1.077 162,511 1.0744 3.70%
2009-09-14 0 1.350 1.320 1.400 1.300 1.380 110,000 147,000 1.3364 1.038 1.015 1.077 1.000 1.061 143,010 1.0279 0.00%
2009-09-11 0 1.350 1.300 1.400 1.350 1.350 35,000 47,250 1.3500 1.038 1.000 1.077 1.038 1.038 45,503 1.0384 -2.17%
2009-09-10 0 1.380 1.320 1.400 1.380 1.400 90,000 125,200 1.3911 1.061 1.015 1.077 1.061 1.077 117,008 1.0700 -0.72%
2009-09-09 0 1.390 1.310 1.400 1.300 1.400 240,000 331,400 1.3808 1.069 1.008 1.077 1.000 1.077 312,021 1.0621 6.92%
2009-09-08 0 1.300 1.300 1.390 1.300 1.400 35,000 48,300 1.3800 1.000 1.000 1.069 1.000 1.077 45,503 1.0615 -0.76%
2009-09-07 0 1.310 1.310 1.410 1.300 1.300 25,000 32,500 1.3000 1.008 1.008 1.085 1.000 1.000 32,502 0.9999 0.77%
2009-09-04 0 1.300 1.300 1.450 1.300 1.400 75,000 103,700 1.3827 1.000 1.000 1.115 1.000 1.077 97,507 1.0635 -10.34%
2009-09-03 0 1.450 1.490 1.500 1.400 1.500 505,000 748,150 1.4815 1.115 1.146 1.154 1.077 1.154 656,544 1.1395 -3.33%
2009-09-02 0 1.500 1.400 1.550 1.390 1.750 695,000 1,006,800 1.4486 1.154 1.077 1.192 1.069 1.346 903,561 1.1143 7.14%
2009-09-01 0 1.400 1.350 1.400 1.200 1.400 480,000 625,550 1.3032 1.077 1.038 1.077 0.923 1.077 624,042 1.0024 0.72%
2009-08-31 0 1.390 1.300 1.400 1.000 1.450 7,387,488 8,683,788 1.1755 1.069 1.000 1.077 0.769 1.115 9,604,378 0.9041 41.84%
2009-08-28 0 0.980 0.840 1.000 0.920 0.980 100,000 96,500 0.9650 0.754 0.646 0.769 0.708 0.754 130,009 0.7423 -1.01%
2009-08-27 0 0.990 0.950 0.990 0.960 0.990 430,000 419,700 0.9760 0.761 0.731 0.761 0.738 0.761 559,037 0.7508 3.13%
2009-08-26 0 0.960 0.930 1.000 0.860 0.960 325,000 298,300 0.9178 0.738 0.715 0.769 0.661 0.738 422,528 0.7060 11.63%
2009-08-25 0 0.860 0.340 0.890 - - 0 0 - 0.661 0.262 0.685 - - 0 - 0.00%
2009-08-24 0 0.860 0.850 0.890 - - 0 0 - 0.661 0.654 0.685 - - 0 - 0.00%
2009-08-21 0 0.860 0.850 0.890 - - 0 0 - 0.661 0.654 0.685 - - 0 - 0.00%
2009-08-20 0 0.860 0.850 0.890 - - 0 0 - 0.661 0.654 0.685 - - 0 - 0.00%
2009-08-19 0 0.860 0.850 0.890 0.860 0.860 20,000 17,200 0.8600 0.661 0.654 0.685 0.661 0.661 26,002 0.6615 0.00%
2009-08-18 0 0.860 0.700 0.880 0.860 0.860 120,000 101,400 0.8450 0.661 0.538 0.677 0.661 0.661 156,010 0.6500 1.18%
2009-08-17 0 0.850 0.830 0.850 0.850 0.850 100,000 85,000 0.8500 0.654 0.638 0.654 0.654 0.654 130,009 0.6538 0.00%
2009-08-14 0 0.850 0.850 0.880 0.840 0.840 50,000 42,000 0.8400 0.654 0.654 0.677 0.646 0.646 65,004 0.6461 0.00%
2009-08-13 0 0.850 0.840 0.900 - - 0 0 - 0.654 0.646 0.692 - - 0 - 0.00%
2009-08-12 0 0.850 0.830 0.890 - - 0 0 - 0.654 0.638 0.685 - - 0 - 0.00%
2009-08-11 0 0.850 0.850 0.900 0.850 0.850 40,000 34,000 0.8500 0.654 0.654 0.692 0.654 0.654 52,003 0.6538 2.41%
2009-08-10 0 0.830 0.830 0.870 - - 0 0 - 0.638 0.638 0.669 - - 0 - 0.00%
2009-08-07 0 0.830 0.750 0.830 0.830 0.830 50,000 41,500 0.8300 0.638 0.577 0.638 0.638 0.638 65,004 0.6384 -2.35%
2009-08-06 0 0.850 0.850 0.890 0.850 0.850 60,000 51,000 0.8500 0.654 0.654 0.685 0.654 0.654 78,005 0.6538 3.66%
2009-08-05 0 0.820 0.810 0.850 - - 0 0 - 0.631 0.623 0.654 - - 0 - 0.00%
2009-08-04 0 0.820 0.810 0.850 0.820 0.850 160,000 134,300 0.8394 0.631 0.623 0.654 0.631 0.654 208,014 0.6456 2.50%
2009-08-03 0 0.800 0.800 0.850 0.800 0.830 90,000 73,050 0.8117 0.615 0.615 0.654 0.615 0.638 117,008 0.6243 -4.76%
2009-07-31 0 0.840 0.840 0.850 0.840 0.850 250,000 212,250 0.8490 0.646 0.646 0.654 0.646 0.654 325,022 0.6530 1.20%
2009-07-30 0 0.830 0.800 0.860 0.830 0.840 200,000 168,300 0.8415 0.638 0.615 0.661 0.638 0.646 260,017 0.6473 5.06%
2009-07-29 0 0.790 0.770 0.860 0.790 0.790 50,000 39,500 0.7900 0.608 0.592 0.661 0.608 0.608 65,004 0.6077 -1.25%
2009-07-28 0 0.800 0.780 0.860 - - 0 0 - 0.615 0.600 0.661 - - 0 - 0.00%
2009-07-27 0 0.800 0.800 0.830 0.780 0.780 15,000 11,700 0.7800 0.615 0.615 0.638 0.600 0.600 19,501 0.6000 -5.88%
2009-07-24 0 0.850 0.740 0.850 - - 0 0 - 0.654 0.569 0.654 - - 0 - -1.16%
2009-07-23 0 0.860 0.740 0.860 0.890 0.890 65,000 57,850 0.8900 0.661 0.569 0.661 0.685 0.685 84,506 0.6846 7.50%
2009-07-22 0 0.800 0.800 0.900 0.800 0.800 5,000 4,000 0.8000 0.615 0.615 0.692 0.615 0.615 6,500 0.6153 0.00%
2009-07-21 0 0.800 0.730 0.900 - - 0 0 - 0.615 0.562 0.692 - - 0 - 0.00%
2009-07-20 0 0.800 0.730 0.900 - - 0 0 - 0.615 0.562 0.692 - - 0 - 0.00%
2009-07-17 0 0.800 0.790 0.900 - - 0 0 - 0.615 0.608 0.692 - - 0 - 0.00%
2009-07-16 0 0.800 0.800 0.950 0.800 0.800 10,000 8,000 0.8000 0.615 0.615 0.731 0.615 0.615 13,001 0.6153 -1.23%
2009-07-15 0 0.810 0.780 0.850 - - 0 0 - 0.623 0.600 0.654 - - 0 - 0.00%
2009-07-14 0 0.810 0.800 0.920 - - 355,000 301,750 0.8500 0.623 0.615 0.708 - - 461,531 0.6538 0.00%
2009-07-13 0 0.810 0.810 0.900 - - 0 0 - 0.623 0.623 0.692 - - 0 - 0.00%
2009-07-10 0 0.810 0.800 0.890 0.810 0.810 40,000 32,400 0.8100 0.623 0.615 0.685 0.623 0.623 52,003 0.6230 -4.71%
2009-07-09 0 0.850 0.840 0.900 0.840 0.850 1,050,000 892,400 0.8499 0.654 0.646 0.692 0.646 0.654 1,365,091 0.6537 6.25%
2009-07-08 0 0.800 0.800 0.820 0.800 0.800 10,000 8,000 0.8000 0.615 0.615 0.631 0.615 0.615 13,001 0.6153 0.00%
2009-07-07 0 0.800 0.800 0.840 0.800 0.800 5,000 4,000 0.8000 0.615 0.615 0.646 0.615 0.615 6,500 0.6153 0.00%
2009-07-06 0 0.800 0.800 0.870 0.800 0.800 60,000 48,000 0.8000 0.615 0.615 0.669 0.615 0.615 78,005 0.6153 1.27%
2009-07-03 0 0.790 0.780 0.850 - - 0 0 - 0.608 0.600 0.654 - - 0 - 0.00%
2009-07-02 0 0.790 0.780 0.900 - - 0 0 - 0.608 0.600 0.692 - - 0 - 0.00%
2009-06-30 0 0.790 0.770 0.860 - - 0 0 - 0.608 0.592 0.661 - - 0 - 0.00%
2009-06-29 0 0.790 0.790 0.860 - - 225,000 191,250 0.8500 0.608 0.608 0.661 - - 292,520 0.6538 0.00%
2009-06-26 0 0.790 0.760 0.900 - - 0 0 - 0.608 0.585 0.692 - - 0 - 0.00%
2009-06-25 0 0.790 0.780 0.850 - - 0 0 - 0.608 0.600 0.654 - - 0 - 0.00%
2009-06-24 0 0.790 0.790 0.900 0.780 0.790 40,000 31,400 0.7850 0.608 0.608 0.692 0.600 0.608 52,003 0.6038 0.00%
2009-06-23 0 0.790 0.790 0.900 0.790 0.810 120,000 96,200 0.8017 0.608 0.608 0.692 0.608 0.623 156,010 0.6166 -3.66%
2009-06-22 0 0.820 0.820 0.860 - - 0 0 - 0.631 0.631 0.661 - - 0 - 0.00%
2009-06-19 0 0.820 0.810 0.850 - - 0 0 - 0.631 0.623 0.654 - - 0 - 0.00%
2009-06-18 0 0.820 0.810 0.900 0.800 0.820 40,000 32,600 0.8150 0.631 0.623 0.692 0.615 0.631 52,003 0.6269 -8.89%
2009-06-17 0 0.900 0.770 0.900 - - 0 0 - 0.692 0.592 0.692 - - 0 - -1.10%
2009-06-16 0 0.910 0.900 0.950 0.780 1.050 2,350,000 2,002,100 0.8520 0.700 0.692 0.731 0.600 0.808 3,055,205 0.6553 16.67%
2009-06-15 0 0.780 0.780 0.800 0.750 0.800 372,000 284,640 0.7652 0.600 0.600 0.615 0.577 0.615 483,632 0.5885 1.30%
2009-06-12 0 0.770 0.750 0.770 0.720 0.780 425,000 322,900 0.7598 0.592 0.577 0.592 0.554 0.600 552,537 0.5844 -1.28%
2009-06-11 0 0.780 0.740 0.780 0.800 0.800 10,000 8,000 0.8000 0.600 0.569 0.600 0.615 0.615 13,001 0.6153 0.00%
2009-06-10 0 0.780 0.740 0.780 0.760 0.800 180,906 138,784 0.7672 0.600 0.569 0.600 0.585 0.615 235,194 0.5901 2.63%
2009-06-09 0 0.760 0.720 0.780 - - 0 0 - 0.585 0.554 0.600 - - 0 - 0.00%
2009-06-08 0 0.760 0.740 0.760 0.720 0.760 50,000 37,000 0.7400 0.585 0.569 0.585 0.554 0.585 65,004 0.5692 0.00%
2009-06-05 0 0.760 0.740 0.780 0.780 0.780 20,000 15,600 0.7800 0.585 0.569 0.600 0.600 0.600 26,002 0.6000 0.00%
2009-06-04 0 0.760 0.730 0.760 0.760 0.760 20,000 15,200 0.7600 0.585 0.562 0.585 0.585 0.585 26,002 0.5846 4.11%
2009-06-03 0 0.730 0.730 0.750 0.730 0.730 20,000 14,600 0.7300 0.562 0.562 0.577 0.562 0.562 26,002 0.5615 -3.95%
2009-06-02 0 0.760 0.740 0.760 0.750 0.760 70,000 52,700 0.7529 0.585 0.569 0.585 0.577 0.585 91,006 0.5791 5.56%
2009-06-01 0 0.720 0.720 0.780 0.720 0.780 160,000 118,600 0.7413 0.554 0.554 0.600 0.554 0.600 208,014 0.5702 -4.00%
2009-05-29 0 0.750 0.720 0.750 0.750 0.750 15,000 11,250 0.7500 0.577 0.554 0.577 0.577 0.577 19,501 0.5769 4.17%
2009-05-27 0 0.720 0.720 0.750 0.720 0.720 30,000 21,600 0.7200 0.554 0.554 0.577 0.554 0.554 39,003 0.5538 -1.37%
2009-05-26 0 0.730 0.720 0.780 - - 0 0 - 0.562 0.554 0.600 - - 0 - 0.00%
2009-05-25 0 0.730 0.720 0.760 0.730 0.730 200,000 146,000 0.7300 0.562 0.554 0.585 0.562 0.562 260,017 0.5615 -1.35%
2009-05-22 0 0.740 0.690 0.760 0.740 0.760 200,000 150,000 0.7500 0.569 0.531 0.585 0.569 0.585 260,017 0.5769 -3.90%
2009-05-21 0 0.770 0.750 0.770 0.770 0.770 20,000 15,400 0.7700 0.592 0.577 0.592 0.592 0.592 26,002 0.5923 -1.28%
2009-05-20 0 0.780 0.750 0.780 0.780 0.780 10,000 7,800 0.7800 0.600 0.577 0.600 0.600 0.600 13,001 0.6000 -1.27%
2009-05-19 0 0.790 0.760 0.790 0.760 0.800 345,000 263,550 0.7639 0.608 0.585 0.608 0.585 0.615 448,530 0.5876 -7.06%
2009-05-18 0 0.850 0.700 0.880 0.850 0.850 60,000 50,650 0.8442 0.654 0.538 0.677 0.654 0.654 78,005 0.6493 11.84%
2009-05-15 0 0.760 0.760 0.840 0.760 0.760 10,000 7,600 0.7600 0.585 0.585 0.646 0.585 0.585 13,001 0.5846 -8.43%
2009-05-14 0 0.830 0.760 0.830 0.760 0.840 85,000 68,850 0.8100 0.638 0.585 0.638 0.585 0.646 110,507 0.6230 9.21%
2009-05-13 0 0.760 0.740 0.820 - - 0 0 - 0.585 0.569 0.631 - - 0 - 0.00%
2009-05-12 0 0.760 0.330 0.810 0.760 0.780 35,000 26,900 0.7686 0.585 0.254 0.623 0.585 0.600 45,503 0.5912 -9.52%
2009-05-11 0 0.840 0.345 0.850 0.830 0.840 20,000 16,700 0.8350 0.646 0.265 0.654 0.638 0.646 26,002 0.6423 5.00%
2009-05-08 0 0.800 0.380 0.830 0.800 0.800 15,000 12,000 0.8000 0.615 0.292 0.638 0.615 0.615 19,501 0.6153 1.27%
2009-05-07 0 0.790 0.345 0.840 - - 0 0 - 0.608 0.265 0.646 - - 0 - 0.00%
2009-05-06 0 0.840 0.750 0.900 - - 10,000 7,500 0.7500 0.608 0.543 0.651 - - 13,824 0.5425 0.00%
2009-05-05 0 0.840 0.365 0.900 0.840 0.840 20,000 16,800 0.8400 0.608 0.264 0.651 0.608 0.608 27,647 0.6077 5.00%
2009-05-04 0 0.800 0.530 0.820 - - 0 0 - 0.579 0.383 0.593 - - 0 - 0.00%
2009-04-30 0 0.800 0.355 0.850 - - 0 0 - 0.579 0.257 0.615 - - 0 - 0.00%
2009-04-29 0 0.800 0.500 0.850 0.800 0.850 25,000 20,250 0.8100 0.579 0.362 0.615 0.579 0.615 34,559 0.5859 2.56%
2009-04-28 0 0.780 0.520 0.900 - - 0 0 - 0.564 0.376 0.651 - - 0 - 0.00%
2009-04-27 0 0.780 0.335 0.900 - - 0 0 - 0.564 0.242 0.651 - - 0 - 0.00%
2009-04-24 0 0.780 0.580 0.900 - - 90,000 70,200 0.7800 0.564 0.420 0.651 - - 124,413 0.5642 0.00%
2009-04-23 0 0.780 0.700 0.880 - - 0 0 - 0.564 0.506 0.637 - - 0 - 0.00%
2009-04-22 0 0.780 0.610 0.900 - - 0 0 - 0.564 0.441 0.651 - - 0 - 0.00%
2009-04-21 0 0.780 0.610 0.890 - - 0 0 - 0.564 0.441 0.644 - - 0 - 0.00%
2009-04-20 0 0.780 0.590 0.880 - - 0 0 - 0.564 0.427 0.637 - - 0 - 0.00%
2009-04-17 0 0.780 0.740 0.800 - - 0 0 - 0.564 0.535 0.579 - - 0 - 0.00%
2009-04-16 0 0.780 0.345 0.880 0.780 0.780 60,000 46,800 0.7800 0.564 0.250 0.637 0.564 0.564 82,942 0.5642 -2.50%
2009-04-15 0 0.800 0.600 0.900 - - 0 0 - 0.579 0.434 0.651 - - 0 - 0.00%
2009-04-14 0 0.800 0.335 0.800 - - 0 0 - 0.579 0.242 0.579 - - 0 - 0.00%
2009-04-09 0 0.800 0.405 0.900 - - 0 0 - 0.579 0.293 0.651 - - 0 - 0.00%
2009-04-08 0 0.800 0.355 0.880 - - 0 0 - 0.579 0.257 0.637 - - 0 - 0.00%
2009-04-07 0 0.800 0.385 0.850 - - 0 0 - 0.579 0.279 0.615 - - 0 - 0.00%
2009-04-06 0 0.800 0.405 0.850 0.800 0.800 15,000 12,000 0.8000 0.579 0.293 0.615 0.579 0.579 20,736 0.5787 2.56%
2009-04-03 0 0.780 0.400 - - - 0 0 - 0.564 0.289 - - - 0 - 0.00%
2009-04-02 0 0.780 0.620 0.850 - - 0 0 - 0.564 0.449 0.615 - - 0 - 0.00%
2009-04-01 0 0.780 0.580 0.850 0.780 0.800 30,000 23,600 0.7867 0.564 0.420 0.615 0.564 0.579 41,471 0.5691 -8.24%
2009-03-31 0 0.850 0.355 0.850 - - 0 0 - 0.615 0.257 0.615 - - 0 - 0.00%
2009-03-30 0 0.850 0.650 0.950 - - 0 0 - 0.615 0.470 0.687 - - 0 - 0.00%
2009-03-27 0 0.850 0.650 1.000 - - 0 0 - 0.615 0.470 0.723 - - 0 - 0.00%
2009-03-26 0 0.850 0.650 0.990 - - 0 0 - 0.615 0.470 0.716 - - 0 - 0.00%
2009-03-25 0 0.850 0.650 1.000 - - 0 0 - 0.615 0.470 0.723 - - 0 - 0.00%
2009-03-24 0 0.850 0.670 1.100 - - 0 0 - 0.615 0.485 0.796 - - 0 - 0.00%
2009-03-23 0 0.850 0.680 0.890 - - 0 0 - 0.615 0.492 0.644 - - 0 - 0.00%
2009-03-20 0 0.850 0.670 0.900 - - 50,000 42,500 0.8500 0.615 0.485 0.651 - - 69,119 0.6149 0.00%
2009-03-19 0 0.850 0.650 0.850 - - 0 0 - 0.615 0.470 0.615 - - 0 - 0.00%
2009-03-18 0 0.850 0.670 0.900 - - 0 0 - 0.615 0.485 0.651 - - 0 - 0.00%
2009-03-17 0 0.850 0.650 0.850 0.850 0.850 1,010,000 858,500 0.8500 0.615 0.470 0.615 0.615 0.615 1,396,195 0.6149 0.00%
2009-03-16 0 0.850 0.650 0.850 - - 440,000 374,000 0.8500 0.615 0.470 0.615 - - 608,243 0.6149 -5.56%
2009-03-13 0 0.900 0.370 0.900 0.900 0.900 10,000 9,000 0.9000 0.651 0.268 0.651 0.651 0.651 13,824 0.6511 0.00%
2009-03-12 0 0.900 0.355 0.900 0.900 0.920 30,000 27,450 0.9150 0.651 0.257 0.651 0.651 0.666 41,471 0.6619 12.50%
2009-03-11 0 0.800 0.425 0.840 - - 0 0 - 0.579 0.307 0.608 - - 0 - 0.00%
2009-03-10 0 0.800 0.600 0.870 - - 0 0 - 0.579 0.434 0.629 - - 0 - 0.00%
2009-03-09 0 0.800 0.345 0.800 0.800 0.920 35,000 31,600 0.9029 0.579 0.250 0.579 0.579 0.666 48,383 0.6531 -3.61%
2009-03-06 0 0.830 0.335 0.960 0.830 0.830 23,000 18,700 0.8130 0.600 0.242 0.694 0.600 0.600 31,795 0.5882 -10.75%
2009-03-05 0 0.930 0.325 0.940 - - 0 0 - 0.673 0.235 0.680 - - 0 - 0.00%
2009-03-04 0 0.930 0.325 0.950 0.930 0.930 25,000 23,250 0.9300 0.673 0.235 0.687 0.673 0.673 34,559 0.6728 0.00%
2009-03-03 0 0.930 0.325 1.000 - - 853 682 0.7995 0.673 0.235 0.723 - - 1,179 0.5784 0.00%
2009-03-02 0 0.930 0.335 - - - 0 0 - 0.673 0.242 - - - 0 - 0.00%
2009-02-27 0 0.930 0.325 0.930 0.950 0.950 10,000 9,500 0.9500 0.673 0.235 0.673 0.687 0.687 13,824 0.6872 8.14%
2009-02-26 0 0.860 0.370 0.980 - - 0 0 - 0.622 0.268 0.709 - - 0 - 0.00%
2009-02-25 0 0.860 0.355 0.930 - - 0 0 - 0.622 0.257 0.673 - - 0 - 0.00%
2009-02-24 0 0.860 0.510 0.890 - - 0 0 - 0.622 0.369 0.644 - - 0 - 0.00%
2009-02-23 0 0.860 0.345 0.890 - - 0 0 - 0.622 0.250 0.644 - - 0 - 0.00%
2009-02-20 0 0.860 0.510 0.860 0.890 0.890 20,000 17,800 0.8900 0.622 0.369 0.622 0.644 0.644 27,647 0.6438 -1.15%
2009-02-19 0 0.870 0.530 0.960 - - 0 0 - 0.629 0.383 0.694 - - 0 - 0.00%
2009-02-18 0 0.870 0.325 0.900 - - 0 0 - 0.629 0.235 0.651 - - 0 - 0.00%
2009-02-17 0 0.870 0.325 0.990 - - 0 0 - 0.629 0.235 0.716 - - 0 - 0.00%
2009-02-16 0 0.870 0.325 0.980 - - 0 0 - 0.629 0.235 0.709 - - 0 - 0.00%
2009-02-13 0 0.870 0.325 0.880 - - 0 0 - 0.629 0.235 0.637 - - 0 - 0.00%
2009-02-12 0 0.870 0.325 0.880 - - 0 0 - 0.629 0.235 0.637 - - 0 - 0.00%
2009-02-11 0 0.870 0.325 0.900 - - 0 0 - 0.629 0.235 0.651 - - 0 - 0.00%
2009-02-10 0 0.870 0.325 0.900 0.870 0.870 15,000 13,050 0.8700 0.629 0.235 0.651 0.629 0.629 20,736 0.6294 8.75%
2009-02-09 0 0.800 0.360 - - - 0 0 - 0.579 0.260 - - - 0 - 0.00%
2009-02-06 0 0.800 0.345 - - - 0 0 - 0.579 0.250 - - - 0 - 0.00%
2009-02-05 0 0.800 0.520 0.800 - - 0 0 - 0.579 0.376 0.579 - - 0 - 0.00%
2009-02-04 0 0.800 0.415 - - - 0 0 - 0.579 0.300 - - - 0 - 0.00%
2009-02-03 0 0.800 0.365 - - - 0 0 - 0.579 0.264 - - - 0 - 0.00%
2009-02-02 0 0.800 0.440 - - - 0 0 - 0.579 0.318 - - - 0 - 0.00%
2009-01-30 0 0.800 0.405 - - - 0 0 - 0.579 0.293 - - - 0 - 0.00%
2009-01-29 0 0.800 0.325 - - - 0 0 - 0.579 0.235 - - - 0 - 0.00%
2009-01-23 0 0.800 0.550 0.800 0.850 0.850 10,000 8,500 0.8500 0.579 0.398 0.579 0.615 0.615 13,824 0.6149 9.59%
2009-01-22 0 0.730 0.365 0.830 - - 0 0 - 0.528 0.264 0.600 - - 0 - 0.00%
2009-01-21 0 0.730 0.350 - - - 0 0 - 0.528 0.253 - - - 0 - 0.00%
2009-01-20 0 0.730 0.600 0.830 - - 0 0 - 0.528 0.434 0.600 - - 0 - 0.00%
2009-01-19 0 0.730 0.610 - - - 0 0 - 0.528 0.441 - - - 0 - 0.00%
2009-01-16 0 0.730 0.345 0.800 - - 0 0 - 0.528 0.250 0.579 - - 0 - 0.00%
2009-01-15 0 0.730 0.560 0.730 0.520 0.780 65,000 37,150 0.5715 0.528 0.405 0.528 0.376 0.564 89,854 0.4134 -8.75%
2009-01-14 0 0.800 0.440 0.810 - - 0 0 - 0.579 0.318 0.586 - - 0 - 0.00%
2009-01-13 0 0.800 0.510 0.800 - - 0 0 - 0.579 0.369 0.579 - - 0 - 0.00%
2009-01-12 0 0.800 0.355 0.800 - - 0 0 - 0.579 0.257 0.579 - - 0 - 0.00%
2009-01-09 0 0.800 0.365 - - - 0 0 - 0.579 0.264 - - - 0 - 0.00%
2009-01-08 0 0.800 0.400 0.900 - - 0 0 - 0.579 0.289 0.651 - - 0 - 0.00%
2009-01-07 0 0.800 0.600 1.000 - - 0 0 - 0.579 0.434 0.723 - - 0 - 0.00%
2009-01-06 0 0.800 0.420 1.000 - - 0 0 - 0.579 0.304 0.723 - - 0 - 0.00%
2009-01-05 0 0.800 0.570 0.880 - - 0 0 - 0.579 0.412 0.637 - - 0 - 0.00%
2009-01-02 0 0.800 0.610 0.880 - - 0 0 - 0.579 0.441 0.637 - - 0 - 0.00%
2008-12-31 0 0.800 0.530 0.850 0.690 0.800 50,000 36,850 0.7370 0.579 0.383 0.615 0.499 0.579 69,119 0.5331 15.94%
2008-12-30 0 0.690 0.550 0.690 - - 0 0 - 0.499 0.398 0.499 - - 0 - 0.00%
2008-12-29 0 0.690 0.600 0.690 - - 0 0 - 0.499 0.434 0.499 - - 0 - 0.00%
2008-12-24 0 0.690 0.340 0.700 - - 0 0 - 0.499 0.246 0.506 - - 0 - 0.00%
2008-12-23 0 0.690 0.320 0.750 - - 0 0 - 0.499 0.231 0.543 - - 0 - 0.00%
2008-12-22 0 0.690 0.600 0.690 0.710 0.750 40,000 29,400 0.7350 0.499 0.434 0.499 0.514 0.543 55,295 0.5317 -2.82%
2008-12-19 0 0.710 0.510 0.710 - - 0 0 - 0.514 0.369 0.514 - - 0 - 0.00%
2008-12-18 0 0.710 0.320 0.710 - - 0 0 - 0.514 0.231 0.514 - - 0 - 0.00%
2008-12-17 0 0.710 0.335 0.710 - - 0 0 - 0.514 0.242 0.514 - - 0 - -7.79%
2008-12-16 0 0.770 0.340 0.800 - - 0 0 - 0.557 0.246 0.579 - - 0 - 0.00%
2008-12-15 0 0.770 0.345 0.790 - - 0 0 - 0.557 0.250 0.571 - - 0 - 0.00%
2008-12-12 0 0.770 0.325 0.770 - - 0 0 - 0.557 0.235 0.557 - - 0 - -1.28%
2008-12-11 0 0.780 0.500 0.790 0.650 0.780 35,000 23,400 0.6686 0.564 0.362 0.571 0.470 0.564 48,383 0.4836 -2.50%
2008-12-10 0 0.800 0.465 0.800 - - 0 0 - 0.579 0.336 0.579 - - 0 - 0.00%
2008-12-09 0 0.800 0.600 0.800 - - 0 0 - 0.579 0.434 0.579 - - 0 - 0.00%
2008-12-08 0 0.800 0.570 0.800 0.790 0.800 15,000 11,900 0.7933 0.579 0.412 0.579 0.571 0.579 20,736 0.5739 3.90%
2008-12-05 0 0.770 0.570 0.780 - - 0 0 - 0.557 0.412 0.564 - - 0 - 0.00%
2008-12-04 0 0.770 0.450 0.790 - - 0 0 - 0.557 0.326 0.571 - - 0 - 0.00%
2008-12-03 0 0.770 0.500 0.770 - - 0 0 - 0.557 0.362 0.557 - - 0 - 0.00%
2008-12-02 0 0.770 0.335 0.770 0.770 0.770 10,000 7,700 0.7700 0.557 0.242 0.557 0.557 0.557 13,824 0.5570 10.00%
2008-12-01 0 0.700 0.550 0.780 0.610 0.700 30,000 19,200 0.6400 0.506 0.398 0.564 0.441 0.506 41,471 0.4630 14.75%
2008-11-28 0 0.610 0.305 0.780 - - 0 0 - 0.441 0.221 0.564 - - 0 - 0.00%
2008-11-27 0 0.610 0.480 0.800 - - 0 0 - 0.441 0.347 0.579 - - 0 - 0.00%
2008-11-26 0 0.610 0.315 0.610 - - 0 0 - 0.441 0.228 0.441 - - 0 - -3.17%
2008-11-25 0 0.630 0.350 - - - 0 0 - 0.456 0.253 - - - 0 - 0.00%
2008-11-24 0 0.630 0.305 0.630 - - 0 0 - 0.456 0.221 0.456 - - 0 - 0.00%
2008-11-21 0 0.630 0.405 0.630 - - 0 0 - 0.456 0.293 0.456 - - 0 - 0.00%
2008-11-20 0 0.630 0.490 0.630 - - 0 0 - 0.456 0.354 0.456 - - 0 - 0.00%
2008-11-19 0 0.630 0.400 0.630 - - 0 0 - 0.456 0.289 0.456 - - 0 - 0.00%
2008-11-18 0 0.630 0.470 0.630 - - 0 0 - 0.456 0.340 0.456 - - 0 - -1.56%
2008-11-17 0 0.640 0.480 0.650 - - 0 0 - 0.463 0.347 0.470 - - 0 - 0.00%
2008-11-14 0 0.640 0.470 0.700 - - 0 0 - 0.463 0.340 0.506 - - 0 - 0.00%
2008-11-13 0 0.640 0.530 0.650 - - 0 0 - 0.463 0.383 0.470 - - 0 - 0.00%
2008-11-12 0 0.640 0.480 0.660 - - 0 0 - 0.463 0.347 0.477 - - 0 - 0.00%
2008-11-11 0 0.640 0.540 0.640 - - 0 0 - 0.463 0.391 0.463 - - 0 - 0.00%
2008-11-10 0 0.640 0.480 0.670 - - 0 0 - 0.463 0.347 0.485 - - 0 - 0.00%
2008-11-07 0 0.640 - 0.640 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
2008-11-06 0 0.640 0.480 0.640 - - 0 0 - 0.463 0.347 0.463 - - 0 - 0.00%
2008-11-05 0 0.640 0.500 0.650 0.600 0.640 30,000 19,000 0.6333 0.463 0.362 0.470 0.434 0.463 41,471 0.4582 6.67%
2008-11-04 0 0.600 0.470 0.600 0.630 0.630 20,000 12,600 0.6300 0.434 0.340 0.434 0.456 0.456 27,647 0.4557 3.45%
2008-11-03 0 0.580 0.460 0.580 0.400 0.590 45,000 25,600 0.5689 0.420 0.333 0.420 0.289 0.427 62,207 0.4115 -10.77%
2008-10-31 0 0.650 0.450 0.650 - - 30,000 18,600 0.6200 0.470 0.326 0.470 - - 41,471 0.4485 0.00%
2008-10-30 0 0.650 0.460 0.650 0.650 0.650 10,000 6,500 0.6500 0.470 0.333 0.470 0.470 0.470 13,824 0.4702 4.84%
2008-10-29 0 0.620 0.450 0.650 - - 0 0 - 0.449 0.326 0.470 - - 0 - 8.77%
2008-10-28 0 0.570 0.410 0.570 0.570 0.570 15,000 7,750 0.5167 0.412 0.297 0.412 0.412 0.412 20,736 0.3738 -17.39%
2008-10-27 0 0.690 0.380 0.600 0.400 0.690 270,000 122,400 0.4533 0.499 0.275 0.434 0.289 0.499 373,240 0.3279 15.00%
2008-10-24 0 0.600 0.500 0.600 0.450 0.600 860,000 439,250 0.5108 0.434 0.362 0.434 0.326 0.434 1,188,839 0.3695 -13.04%
2008-10-23 0 0.690 0.600 0.700 0.690 0.690 325,000 225,000 0.6923 0.499 0.434 0.506 0.499 0.499 449,271 0.5008 -8.00%
2008-10-22 0 0.750 0.600 0.750 - - 0 0 - 0.543 0.434 0.543 - - 0 - -3.85%
2008-10-21 0 0.780 0.550 0.780 0.600 0.780 135,000 103,150 0.7641 0.564 0.398 0.564 0.434 0.564 186,620 0.5527 -2.50%
2008-10-20 0 0.800 0.650 0.800 0.630 0.800 35,000 24,150 0.6900 0.579 0.470 0.579 0.456 0.579 48,383 0.4991 -2.44%
2008-10-17 0 0.820 0.670 0.820 - - 0 0 - 0.593 0.485 0.593 - - 0 - -1.20%
2008-10-16 0 0.830 0.650 0.830 0.830 0.830 100,000 83,000 0.8300 0.600 0.470 0.600 0.600 0.600 138,237 0.6004 -1.19%
2008-10-15 0 0.840 0.720 0.840 0.800 0.840 55,000 44,600 0.8109 0.608 0.521 0.608 0.579 0.608 76,030 0.5866 5.00%
2008-10-14 0 0.800 0.730 0.800 - - 0 0 - 0.579 0.528 0.579 - - 0 - -4.76%
2008-10-13 0 0.840 0.700 0.840 0.840 0.840 115,000 96,600 0.8400 0.608 0.506 0.608 0.608 0.608 158,973 0.6077 -1.18%
2008-10-10 0 0.850 0.700 0.850 0.650 0.850 120,000 92,850 0.7738 0.615 0.506 0.615 0.470 0.615 165,885 0.5597 0.00%
2008-10-09 0 0.850 0.720 0.850 - - 0 0 - 0.615 0.521 0.615 - - 0 - 0.00%
2008-10-08 0 0.850 0.740 0.850 0.880 0.880 110,000 96,800 0.8800 0.615 0.535 0.615 0.637 0.637 152,061 0.6366 -4.49%
2008-10-06 0 0.890 0.800 0.890 - - 0 0 - 0.644 0.579 0.644 - - 0 - 0.00%
2008-10-03 0 0.890 0.810 0.890 0.890 0.890 10,000 8,900 0.8900 0.644 0.586 0.644 0.644 0.644 13,824 0.6438 9.88%
2008-10-02 0 0.810 0.800 0.850 0.780 0.890 90,000 72,800 0.8089 0.586 0.579 0.615 0.564 0.644 124,413 0.5851 -14.74%
2008-09-30 0 0.950 0.800 0.950 - - 0 0 - 0.687 0.579 0.687 - - 0 - 0.00%
2008-09-29 0 0.950 - 0.950 - - 0 0 - 0.687 - 0.687 - - 0 - 0.00%
2008-09-26 0 0.950 0.850 0.950 - - 0 0 - 0.687 0.615 0.687 - - 0 - 0.00%
2008-09-25 0 0.950 0.850 0.950 - - 0 0 - 0.687 0.615 0.687 - - 0 - 0.00%
2008-09-24 0 0.950 0.830 0.950 0.920 0.950 15,000 13,950 0.9300 0.687 0.600 0.687 0.666 0.687 20,736 0.6728 1.06%
2008-09-23 0 0.940 0.860 0.940 0.820 0.940 25,000 22,100 0.8840 0.680 0.622 0.680 0.593 0.680 34,559 0.6395 -2.08%
2008-09-22 0 0.960 0.800 0.960 - - 0 0 - 0.694 0.579 0.694 - - 0 - -2.04%
2008-09-19 0 0.980 0.850 0.980 0.800 0.990 50,000 45,150 0.9030 0.709 0.615 0.709 0.579 0.716 69,119 0.6532 -2.00%
2008-09-18 0 1.000 0.840 1.000 - - 75,000 87,000 1.1600 0.723 0.608 0.723 - - 103,678 0.8391 -6.54%
2008-09-17 0 1.070 0.920 1.040 0.960 1.070 175,000 190,000 1.0857 0.774 0.666 0.752 0.694 0.774 241,915 0.7854 -3.60%
2008-09-16 0 1.110 0.980 1.110 1.000 1.200 260,000 296,700 1.1412 0.803 0.709 0.803 0.723 0.868 359,416 0.8255 -3.48%
2008-09-12 0 1.150 1.050 1.150 1.190 1.200 215,000 256,900 1.1949 0.832 0.760 0.832 0.861 0.868 297,210 0.8644 0.00%
2008-09-11 0 1.150 1.000 1.150 1.100 1.200 130,000 153,300 1.1792 0.832 0.723 0.832 0.796 0.868 179,708 0.8530 -4.17%
2008-09-10 0 1.200 1.160 1.200 1.200 1.240 370,000 449,400 1.2146 0.868 0.839 0.868 0.868 0.897 511,477 0.8786 -2.44%
2008-09-09 0 1.230 1.150 1.230 1.160 1.250 590,000 712,700 1.2080 0.890 0.832 0.890 0.839 0.904 815,599 0.8738 2.50%
2008-09-08 0 1.200 1.130 1.230 1.120 1.200 245,000 289,350 1.1810 0.868 0.817 0.890 0.810 0.868 338,681 0.8543 0.84%
2008-09-05 0 1.190 1.120 1.190 1.190 1.200 95,000 113,900 1.1989 0.861 0.810 0.861 0.861 0.868 131,325 0.8673 -2.46%
2008-09-04 0 1.220 1.170 1.220 1.140 1.340 515,000 606,800 1.1783 0.883 0.846 0.883 0.825 0.969 711,921 0.8523 0.00%
2008-09-03 0 1.220 1.170 1.220 1.170 1.260 200,000 244,050 1.2203 0.883 0.846 0.883 0.846 0.911 276,474 0.8827 1.67%
2008-09-02 0 1.200 1.160 1.200 1.120 1.220 110,000 128,900 1.1718 0.868 0.839 0.868 0.810 0.883 152,061 0.8477 -1.64%
2008-09-01 0 1.220 1.050 1.220 1.110 1.220 55,000 63,900 1.1618 0.883 0.760 0.883 0.803 0.883 76,030 0.8405 1.67%
2008-08-29 0 1.200 1.130 1.270 1.170 1.270 130,000 153,700 1.1823 0.868 0.817 0.919 0.846 0.919 179,708 0.8553 2.56%
2008-08-28 0 1.170 1.020 1.170 1.170 1.170 60,000 70,200 1.1700 0.846 0.738 0.846 0.846 0.846 82,942 0.8464 -0.85%
2008-08-27 0 1.180 1.100 1.180 - - 0 0 - 0.854 0.796 0.854 - - 0 - -0.84%
2008-08-26 0 1.190 1.040 1.190 1.180 1.190 90,000 106,450 1.1828 0.861 0.752 0.861 0.854 0.861 124,413 0.8556 0.00%
2008-08-25 0 1.190 1.000 1.190 1.100 1.190 70,000 80,600 1.1514 0.861 0.723 0.861 0.796 0.861 96,766 0.8329 0.00%
2008-08-21 0 1.190 1.000 1.190 - - 0 0 - 0.861 0.723 0.861 - - 0 - 0.00%
2008-08-20 0 1.190 1.010 1.190 - - 0 0 - 0.861 0.731 0.861 - - 0 - 0.00%
2008-08-19 0 1.190 1.100 1.190 - - 0 0 - 0.861 0.796 0.861 - - 0 - 0.00%
2008-08-18 0 1.190 1.130 1.190 1.170 1.190 95,000 112,350 1.1826 0.861 0.817 0.861 0.846 0.861 131,325 0.8555 1.71%
2008-08-15 0 1.170 1.100 1.170 1.190 1.190 20,000 23,800 1.1900 0.846 0.796 0.846 0.861 0.861 27,647 0.8608 -0.85%
2008-08-14 0 1.180 1.150 1.190 1.000 1.180 115,000 128,400 1.1165 0.854 0.832 0.861 0.723 0.854 158,973 0.8077 -1.67%
2008-08-13 0 1.200 1.110 1.200 1.200 1.200 20,000 24,000 1.2000 0.868 0.803 0.868 0.868 0.868 27,647 0.8681 0.00%
2008-08-12 0 1.200 1.020 1.200 1.180 1.200 75,000 89,900 1.1987 0.868 0.738 0.868 0.854 0.868 103,678 0.8671 -6.25%
2008-08-11 0 1.280 1.180 1.280 1.190 1.280 80,000 99,850 1.2481 0.926 0.854 0.926 0.861 0.926 110,590 0.9029 0.00%
2008-08-08 0 1.280 1.230 1.280 1.270 1.310 80,000 103,400 1.2925 0.926 0.890 0.926 0.919 0.948 110,590 0.9350 0.79%
2008-08-07 0 1.270 1.200 1.280 - - 0 0 - 0.919 0.868 0.926 - - 0 - 0.00%
2008-08-05 0 1.270 1.190 1.270 1.260 1.280 55,000 69,800 1.2691 0.919 0.861 0.919 0.911 0.926 76,030 0.9181 0.00%
2008-08-04 0 1.270 1.190 1.290 1.270 1.290 30,000 38,200 1.2733 0.919 0.861 0.933 0.919 0.933 41,471 0.9211 -1.55%
2008-08-01 0 1.290 1.230 1.290 1.270 1.290 30,000 38,300 1.2767 0.933 0.890 0.933 0.919 0.933 41,471 0.9235 -0.77%
2008-07-31 0 1.300 1.230 1.300 1.270 1.320 60,000 76,850 1.2808 0.940 0.890 0.940 0.919 0.955 82,942 0.9265 2.36%
2008-07-30 0 1.270 1.190 1.280 1.190 1.270 150,000 181,300 1.2087 0.919 0.861 0.926 0.861 0.919 207,356 0.8743 -0.78%
2008-07-29 0 1.280 1.180 1.280 1.180 1.280 135,000 163,850 1.2137 0.926 0.854 0.926 0.854 0.926 186,620 0.8780 6.67%
2008-07-28 0 1.200 1.180 1.200 1.190 1.200 40,000 47,800 1.1950 0.868 0.854 0.868 0.861 0.868 55,295 0.8645 0.00%
2008-07-25 0 1.200 1.180 1.200 1.220 1.220 5,000 6,100 1.2200 0.868 0.854 0.868 0.883 0.883 6,912 0.8825 0.00%
2008-07-24 0 1.200 1.180 1.200 1.200 1.200 20,000 24,000 1.2000 0.868 0.854 0.868 0.868 0.868 27,647 0.8681 0.00%
2008-07-23 0 1.200 1.170 1.200 - - 0 0 - 0.868 0.846 0.868 - - 0 - 0.00%
2008-07-22 0 1.200 1.170 1.200 1.240 1.240 10,000 12,400 1.2400 0.868 0.846 0.868 0.897 0.897 13,824 0.8970 0.00%
2008-07-21 0 1.200 1.180 1.200 1.180 1.200 45,000 53,700 1.1933 0.868 0.854 0.868 0.854 0.868 62,207 0.8633 -1.64%
2008-07-18 0 1.220 1.190 1.230 1.180 1.230 80,000 96,300 1.2038 0.883 0.861 0.890 0.854 0.890 110,590 0.8708 -1.61%
2008-07-17 0 1.240 1.180 1.240 - - 0 0 - 0.897 0.854 0.897 - - 0 - 0.00%
2008-07-16 0 1.240 1.190 1.240 - - 0 0 - 0.897 0.861 0.897 - - 0 - 0.00%
2008-07-15 0 1.240 1.180 1.250 1.200 1.250 130,000 158,050 1.2158 0.897 0.854 0.904 0.868 0.904 179,708 0.8795 -3.88%
2008-07-14 0 1.290 1.230 1.290 1.200 1.290 60,000 74,950 1.2492 0.933 0.890 0.933 0.868 0.933 82,942 0.9036 0.00%
2008-07-11 0 1.290 1.200 1.290 1.320 1.320 20,000 26,400 1.3200 0.933 0.868 0.933 0.955 0.955 27,647 0.9549 -2.27%
2008-07-10 0 1.320 1.240 1.350 1.320 1.320 15,000 19,700 1.3133 0.955 0.897 0.977 0.955 0.955 20,736 0.9501 0.00%
2008-07-09 0 1.320 1.280 1.350 1.240 1.320 115,000 147,850 1.2857 0.955 0.926 0.977 0.897 0.955 158,973 0.9300 6.45%
2008-07-08 0 1.240 1.190 1.240 1.200 1.270 105,000 127,400 1.2133 0.897 0.861 0.897 0.868 0.919 145,149 0.8777 -0.80%
2008-07-07 0 1.250 1.200 1.250 1.210 1.250 110,000 135,950 1.2359 0.904 0.868 0.904 0.875 0.904 152,061 0.8941 4.17%
2008-07-04 0 1.200 1.140 1.210 1.160 1.210 55,000 65,250 1.1864 0.868 0.825 0.875 0.839 0.875 76,030 0.8582 -0.83%
2008-07-03 0 1.210 1.190 1.220 1.160 1.240 140,000 165,150 1.1796 0.875 0.861 0.883 0.839 0.897 193,532 0.8533 -0.82%
2008-07-02 0 1.220 1.220 1.280 1.160 1.220 100,000 118,200 1.1820 0.883 0.883 0.926 0.839 0.883 138,237 0.8551 -0.81%
2008-06-30 0 1.230 1.250 1.300 1.190 1.230 125,000 151,600 1.2128 0.890 0.904 0.940 0.861 0.890 172,796 0.8773 7.89%
2008-06-27 0 1.140 1.180 1.220 1.130 1.130 20,000 22,600 1.1300 0.825 0.854 0.883 0.817 0.817 27,647 0.8174 -3.39%
2008-06-26 0 1.180 1.140 1.220 1.180 1.180 20,000 23,600 1.1800 0.854 0.825 0.883 0.854 0.854 27,647 0.8536 -1.67%
2008-06-25 0 1.200 1.130 1.230 - - 0 0 - 0.868 0.817 0.890 - - 0 - 0.00%
2008-06-24 0 1.200 1.160 1.230 1.170 1.170 25,000 29,250 1.1700 0.868 0.839 0.890 0.846 0.846 34,559 0.8464 0.00%
2008-06-23 0 1.200 1.170 1.230 1.130 1.230 120,000 138,400 1.1533 0.868 0.846 0.890 0.817 0.890 165,885 0.8343 3.45%
2008-06-20 0 1.160 1.070 1.160 1.160 1.160 10,000 11,600 1.1600 0.839 0.774 0.839 0.839 0.839 13,824 0.8391 0.00%
2008-06-19 0 1.160 1.080 1.160 1.040 1.160 50,000 53,400 1.0680 0.839 0.781 0.839 0.752 0.839 69,119 0.7726 5.45%
2008-06-18 0 1.100 1.030 1.150 1.100 1.100 10,000 11,000 1.1000 0.796 0.745 0.832 0.796 0.796 13,824 0.7957 -5.17%
2008-06-17 0 1.160 1.080 1.160 - - 0 0 - 0.839 0.781 0.839 - - 0 - 0.00%
2008-06-16 0 1.160 1.030 1.160 1.160 1.160 10,000 11,600 1.1600 0.839 0.745 0.839 0.839 0.839 13,824 0.8391 0.00%
2008-06-13 0 1.160 1.050 1.160 1.160 1.160 5,000 5,800 1.1600 0.839 0.760 0.839 0.839 0.839 6,912 0.8391 0.00%
2008-06-12 0 1.160 1.020 1.160 - - 0 0 - 0.839 0.738 0.839 - - 0 - 0.00%
2008-06-11 0 1.160 1.050 1.170 - - 0 0 - 0.839 0.760 0.846 - - 0 - 0.00%
2008-06-10 0 1.160 1.070 1.170 1.030 1.160 30,000 32,200 1.0733 0.839 0.774 0.846 0.745 0.839 41,471 0.7764 0.00%
2008-06-06 0 1.160 1.030 1.160 - - 0 0 - 0.839 0.745 0.839 - - 0 - 0.00%
2008-06-05 0 1.160 1.040 1.180 - - 0 0 - 0.839 0.752 0.854 - - 0 - 0.00%
2008-06-04 0 1.160 1.080 1.200 - - 0 0 - 0.839 0.781 0.868 - - 0 - 0.00%
2008-06-03 0 1.160 1.030 1.200 - - 0 0 - 0.839 0.745 0.868 - - 0 - 0.00%
2008-06-02 0 1.160 1.020 1.200 1.160 1.180 60,000 70,400 1.1733 0.839 0.738 0.868 0.839 0.854 82,942 0.8488 0.00%
2008-05-30 0 1.160 1.020 1.200 - - 0 0 - 0.839 0.738 0.868 - - 0 - 0.00%
2008-05-29 0 1.160 1.030 1.160 - - 0 0 - 0.839 0.745 0.839 - - 0 - -1.69%
2008-05-28 0 1.180 1.030 1.200 - - 0 0 - 0.854 0.745 0.868 - - 0 - 0.00%
2008-05-27 0 1.180 1.030 1.180 1.200 1.200 30,000 36,000 1.2000 0.854 0.745 0.854 0.868 0.868 41,471 0.8681 1.72%
2008-05-26 0 1.160 1.030 1.200 - - 0 0 - 0.839 0.745 0.868 - - 0 - 0.00%
2008-05-23 0 1.160 1.030 1.200 - - 0 0 - 0.839 0.745 0.868 - - 0 - 0.00%
2008-05-22 0 1.160 1.050 1.200 - - 0 0 - 0.839 0.760 0.868 - - 0 - 0.00%
2008-05-21 0 1.160 1.000 1.160 1.160 1.160 110,000 127,600 1.1600 0.839 0.723 0.839 0.839 0.839 152,061 0.8391 0.00%
2008-05-20 0 1.160 1.000 1.250 1.160 1.160 40,000 46,400 1.1600 0.839 0.723 0.904 0.839 0.839 55,295 0.8391 0.00%
2008-05-19 0 1.160 1.060 1.160 1.080 1.160 150,000 171,700 1.1447 0.839 0.767 0.839 0.781 0.839 207,356 0.8280 0.00%
2008-05-16 0 1.160 1.100 1.250 1.160 1.160 40,000 46,400 1.1600 0.839 0.796 0.904 0.839 0.839 55,295 0.8391 0.00%
2008-05-15 0 1.160 1.160 1.250 1.150 1.160 835,000 968,250 1.1596 0.839 0.839 0.904 0.832 0.839 1,154,280 0.8388 0.00%
2008-05-14 0 1.160 1.040 - 1.140 1.160 910,000 1,054,600 1.1589 0.839 0.752 - 0.825 0.839 1,257,958 0.8383 1.75%
2008-05-13 0 1.140 1.090 1.140 1.130 1.140 300,000 341,800 1.1393 0.825 0.789 0.825 0.817 0.825 414,711 0.8242 -5.00%
2008-05-09 0 1.200 1.150 1.200 - - 0 0 - 0.868 0.832 0.868 - - 0 - 0.00%
2008-05-08 0 1.200 1.100 1.220 - - 0 0 - 0.868 0.796 0.883 - - 0 - 0.00%
2008-05-07 0 1.200 1.080 1.200 - - 0 0 - 0.868 0.781 0.868 - - 0 - 0.00%
2008-05-06 0 1.200 1.100 1.220 - - 0 0 - 0.868 0.796 0.883 - - 0 - 0.00%
2008-05-05 0 1.200 1.150 1.220 - - 0 0 - 0.868 0.832 0.883 - - 0 - 0.00%
2008-05-02 0 1.200 1.150 1.220 1.200 1.200 55,000 66,000 1.2000 0.868 0.832 0.883 0.868 0.868 76,030 0.8681 0.84%
2008-04-30 0 1.190 1.100 1.190 1.150 1.200 140,000 162,000 1.1571 0.861 0.796 0.861 0.832 0.868 193,532 0.8371 7.21%
2008-04-29 0 1.110 1.100 1.110 1.110 1.180 210,000 245,350 1.1683 0.803 0.796 0.803 0.803 0.854 290,298 0.8452 -5.13%
2008-04-28 0 1.170 1.130 1.170 1.100 1.180 150,000 171,950 1.1463 0.846 0.817 0.846 0.796 0.854 207,356 0.8293 6.36%
2008-04-25 0 1.100 1.060 1.100 1.060 1.100 160,000 174,150 1.0884 0.796 0.767 0.796 0.767 0.796 221,179 0.7874 1.85%
2008-04-24 0 1.080 1.030 1.080 1.020 1.080 165,000 170,600 1.0339 0.781 0.745 0.781 0.738 0.781 228,091 0.7479 3.85%
2008-04-23 0 1.040 1.000 1.040 1.040 1.040 30,000 31,200 1.0400 0.752 0.723 0.752 0.752 0.752 41,471 0.7523 4.00%
2008-04-22 0 1.000 0.910 1.040 0.970 1.000 80,000 79,100 0.9888 0.723 0.658 0.752 0.702 0.723 110,590 0.7153 4.17%
2008-04-21 0 0.960 0.960 1.100 - - 0 0 - 0.694 0.694 0.796 - - 0 - 1.05%
2008-04-18 0 1.000 0.980 1.030 1.000 1.030 50,000 50,900 1.0180 0.687 0.673 0.708 0.687 0.708 72,756 0.6996 3.09%
2008-04-17 0 0.970 0.970 1.040 0.930 0.960 105,000 98,650 0.9395 0.667 0.667 0.715 0.639 0.660 152,788 0.6457 7.78%
2008-04-16 0 0.900 0.900 0.980 0.850 0.900 210,000 185,500 0.8833 0.619 0.619 0.673 0.584 0.619 305,577 0.6070 11.11%
2008-04-15 0 0.810 0.810 0.880 - - 0 0 - 0.557 0.557 0.605 - - 0 - 0.00%
2008-04-14 0 0.810 0.810 0.840 0.800 0.810 100,000 80,500 0.8050 0.557 0.557 0.577 0.550 0.557 145,513 0.5532 -3.57%
2008-04-11 0 0.840 0.820 0.880 0.760 0.900 195,000 167,950 0.8613 0.577 0.564 0.605 0.522 0.619 283,750 0.5919 5.00%
2008-04-10 0 0.800 0.760 0.800 0.800 0.800 50,000 40,000 0.8000 0.550 0.522 0.550 0.550 0.550 72,756 0.5498 -2.44%
2008-04-09 0 0.820 0.790 0.900 - - 0 0 - 0.564 0.543 0.619 - - 0 - 0.00%
2008-04-08 0 0.820 0.790 0.880 - - 0 0 - 0.564 0.543 0.605 - - 0 - 0.00%
2008-04-07 0 0.820 0.800 0.900 - - 0 0 - 0.564 0.550 0.619 - - 0 - 0.00%
2008-04-03 0 0.820 0.800 0.930 0.820 0.820 15,000 12,300 0.8200 0.564 0.550 0.639 0.564 0.564 21,827 0.5635 2.50%
2008-04-02 0 0.800 0.790 0.950 0.800 0.860 60,000 48,500 0.8083 0.550 0.543 0.653 0.550 0.591 87,308 0.5555 -6.98%
2008-04-01 0 0.860 0.820 0.950 - - 0 0 - 0.591 0.564 0.653 - - 0 - 0.00%
2008-03-31 0 0.860 0.820 1.000 - - 0 0 - 0.591 0.564 0.687 - - 0 - 0.00%
2008-03-28 0 0.860 0.850 0.860 - - 0 0 - 0.591 0.584 0.591 - - 0 - 0.00%
2008-03-27 0 0.860 0.800 0.920 - - 0 0 - 0.591 0.550 0.632 - - 0 - 0.00%
2008-03-26 0 0.860 0.790 - 0.800 0.860 125,000 101,250 0.8100 0.591 0.543 - 0.550 0.591 181,891 0.5567 14.67%
2008-03-25 0 0.750 0.750 0.860 0.730 0.730 10,000 7,300 0.7300 0.515 0.515 0.591 0.502 0.502 14,551 0.5017 -6.25%
2008-03-20 0 0.800 0.750 0.880 - - 0 0 - 0.550 0.515 0.605 - - 0 - 0.00%
2008-03-19 0 0.800 0.690 0.880 - - 0 0 - 0.550 0.474 0.605 - - 0 - 0.00%
2008-03-18 0 0.800 0.650 0.920 - - 0 0 - 0.550 0.447 0.632 - - 0 - 0.00%
2008-03-17 0 0.800 0.700 0.850 - - 0 0 - 0.550 0.481 0.584 - - 0 - 0.00%
2008-03-14 0 0.800 0.780 0.850 - - 0 0 - 0.550 0.536 0.584 - - 0 - 0.00%
2008-03-13 0 0.800 0.770 0.850 - - 0 0 - 0.550 0.529 0.584 - - 0 - 0.00%
2008-03-12 0 0.800 0.800 0.850 0.800 0.800 65,000 52,000 0.8000 0.550 0.550 0.584 0.550 0.550 94,583 0.5498 0.00%
2008-03-11 0 0.800 0.800 0.860 - - 0 0 - 0.550 0.550 0.591 - - 0 - 0.00%
2008-03-10 0 0.800 0.790 0.850 - - 0 0 - 0.550 0.543 0.584 - - 0 - 0.00%
2008-03-07 0 0.800 0.780 0.850 0.800 0.800 40,000 32,000 0.8000 0.550 0.536 0.584 0.550 0.550 58,205 0.5498 0.00%
2008-03-06 0 0.800 0.800 0.830 0.800 0.830 275,000 220,850 0.8031 0.550 0.550 0.570 0.550 0.570 400,160 0.5519 -5.88%
2008-03-05 0 0.850 0.770 0.900 0.850 0.850 20,000 17,000 0.8500 0.584 0.529 0.619 0.584 0.584 29,103 0.5841 6.25%
2008-03-04 0 0.800 0.750 0.900 - - 0 0 - 0.550 0.515 0.619 - - 0 - 0.00%
2008-03-03 0 0.800 0.800 0.900 - - 0 0 - 0.550 0.550 0.619 - - 0 - 0.00%
2008-02-29 0 0.800 0.780 0.900 0.800 0.800 100,000 80,000 0.8000 0.550 0.536 0.619 0.550 0.550 145,513 0.5498 0.00%
2008-02-28 0 0.800 0.750 0.880 0.800 0.800 25,000 20,000 0.8000 0.550 0.515 0.605 0.550 0.550 36,378 0.5498 -5.88%
2008-02-27 0 0.850 0.800 0.900 - - 0 0 - 0.584 0.550 0.619 - - 0 - 0.00%
2008-02-26 0 0.850 0.780 0.900 0.850 0.880 95,000 80,900 0.8516 0.584 0.536 0.619 0.584 0.605 138,237 0.5852 -5.56%
2008-02-25 0 0.900 0.700 0.920 - - 0 0 - 0.619 0.481 0.632 - - 0 - 0.00%
2008-02-22 0 0.900 0.740 0.940 - - 0 0 - 0.619 0.509 0.646 - - 0 - 0.00%
2008-02-21 0 0.900 0.850 0.950 - - 0 0 - 0.619 0.584 0.653 - - 0 - 0.00%
2008-02-20 0 0.900 0.820 0.950 - - 0 0 - 0.619 0.564 0.653 - - 0 - 0.00%
2008-02-19 0 0.900 0.900 1.000 0.850 0.930 140,000 120,950 0.8639 0.619 0.619 0.687 0.584 0.639 203,718 0.5937 -6.25%
2008-02-18 0 0.960 0.770 0.960 - - 0 0 - 0.660 0.529 0.660 - - 0 - 0.00%
2008-02-15 0 0.960 0.750 0.960 - - 0 0 - 0.660 0.515 0.660 - - 0 - -1.03%
2008-02-14 0 0.970 0.800 0.970 - - 0 0 - 0.667 0.550 0.667 - - 0 - 0.00%
2008-02-13 0 0.970 0.780 0.970 - - 0 0 - 0.667 0.536 0.667 - - 0 - 0.00%
2008-02-12 0 0.970 0.750 0.980 - - 0 0 - 0.667 0.515 0.673 - - 0 - 0.00%
2008-02-11 0 0.970 0.660 0.990 - - 0 0 - 0.667 0.454 0.680 - - 0 - 0.00%
2008-02-06 0 0.970 0.680 1.000 - - 0 0 - 0.667 0.467 0.687 - - 0 - 0.00%
2008-02-05 0 0.970 0.900 1.000 - - 0 0 - 0.667 0.619 0.687 - - 0 - 0.00%
2008-02-04 0 0.970 0.970 1.000 0.900 1.000 5,925,000 5,333,200 0.9001 0.667 0.667 0.687 0.619 0.687 8,621,630 0.6186 4.30%
2008-02-01 0 0.930 0.670 1.000 - - 0 0 - 0.639 0.460 0.687 - - 0 - 0.00%
2008-01-31 0 0.930 0.690 1.000 - - 0 0 - 0.639 0.474 0.687 - - 0 - 0.00%
2008-01-30 0 0.930 0.680 1.000 - - 0 0 - 0.639 0.467 0.687 - - 0 - 0.00%
2008-01-29 0 0.930 0.650 0.950 - - 0 0 - 0.639 0.447 0.653 - - 0 - 0.00%
2008-01-28 0 0.930 0.670 0.950 - - 0 0 - 0.639 0.460 0.653 - - 0 - 0.00%
2008-01-25 0 0.930 0.750 0.930 0.950 0.950 5,000 4,750 0.9500 0.639 0.515 0.639 0.653 0.653 7,276 0.6529 12.05%
2008-01-24 0 0.830 0.720 0.830 - - 0 0 - 0.570 0.495 0.570 - - 0 - 0.00%
2008-01-23 0 0.830 0.680 0.950 - - 0 0 - 0.570 0.467 0.653 - - 0 - 0.00%
2008-01-22 0 0.830 0.830 0.880 0.720 0.770 40,000 30,100 0.7525 0.570 0.570 0.605 0.495 0.529 58,205 0.5171 -7.78%
2008-01-21 0 0.900 0.720 1.050 - - 0 0 - 0.619 0.495 0.722 - - 0 - 0.00%
2008-01-18 0 0.900 0.730 0.900 - - 0 0 - 0.619 0.502 0.619 - - 0 - 0.00%
2008-01-17 0 0.900 0.720 0.950 - - 0 0 - 0.619 0.495 0.653 - - 0 - 0.00%
2008-01-16 0 0.900 0.730 1.050 - - 0 0 - 0.619 0.502 0.722 - - 0 - 0.00%
2008-01-15 0 0.900 0.900 0.950 0.860 0.860 20,000 17,200 0.8600 0.619 0.619 0.653 0.591 0.591 29,103 0.5910 -7.22%
2008-01-14 0 0.970 0.860 1.080 - - 0 0 - 0.667 0.591 0.742 - - 0 - 0.00%
2008-01-11 0 0.970 0.860 1.050 - - 0 0 - 0.667 0.591 0.722 - - 0 - 0.00%
2008-01-10 0 0.970 0.970 1.050 0.860 0.860 10,000 8,600 0.8600 0.667 0.667 0.722 0.591 0.591 14,551 0.5910 -3.00%
2008-01-09 0 1.000 0.900 1.050 - - 0 0 - 0.687 0.619 0.722 - - 0 - 0.00%
2008-01-08 0 1.000 0.860 1.000 - - 0 0 - 0.687 0.591 0.687 - - 0 - 0.00%
2008-01-07 0 1.000 0.860 1.000 - - 0 0 - 0.687 0.591 0.687 - - 0 - 0.00%
2008-01-04 0 1.000 0.860 1.090 - - 0 0 - 0.687 0.591 0.749 - - 0 - 0.00%
2008-01-03 0 1.000 0.900 1.000 - - 0 0 - 0.687 0.619 0.687 - - 0 - 0.00%
2008-01-02 0 1.000 0.900 1.000 1.000 1.000 270,000 270,000 1.0000 0.687 0.619 0.687 0.687 0.687 392,884 0.6872 0.00%
2007-12-31 0 1.000 0.920 1.000 1.000 1.000 5,000 5,000 1.0000 0.687 0.632 0.687 0.687 0.687 7,276 0.6872 0.00%
2007-12-28 0 1.000 1.000 1.100 - - 0 0 - 0.687 0.687 0.756 - - 0 - 11.11%
2007-12-27 0 0.900 0.880 1.080 0.900 0.900 5,000 4,500 0.9000 0.619 0.605 0.742 0.619 0.619 7,276 0.6185 -9.09%
2007-12-24 0 0.990 0.990 1.100 - - 0 0 - 0.680 0.680 0.756 - - 0 - 4.21%
2007-12-21 0 0.950 0.860 1.100 - - 0 0 - 0.653 0.591 0.756 - - 0 - 0.00%
2007-12-20 0 0.950 0.860 1.100 - - 0 0 - 0.653 0.591 0.756 - - 0 - 0.00%
2007-12-19 0 0.950 0.860 1.050 - - 0 0 - 0.653 0.591 0.722 - - 0 - 0.00%
2007-12-18 0 0.950 0.860 1.100 - - 0 0 - 0.653 0.591 0.756 - - 0 - 0.00%
2007-12-17 0 0.950 0.860 1.100 - - 0 0 - 0.653 0.591 0.756 - - 0 - 0.00%
2007-12-14 0 0.950 0.880 1.100 - - 0 0 - 0.653 0.605 0.756 - - 0 - 0.00%
2007-12-13 0 0.950 0.920 1.100 - - 0 0 - 0.653 0.632 0.756 - - 0 - 0.00%
2007-12-12 0 0.950 0.880 1.100 - - 0 0 - 0.653 0.605 0.756 - - 0 - 0.00%
2007-12-11 0 0.950 0.920 1.080 - - 0 0 - 0.653 0.632 0.742 - - 0 - 0.00%
2007-12-10 0 0.950 0.880 1.100 - - 0 0 - 0.653 0.605 0.756 - - 0 - 0.00%
2007-12-07 0 0.950 0.900 0.950 - - 0 0 - 0.653 0.619 0.653 - - 0 - -2.06%
2007-12-06 0 0.970 0.880 1.100 - - 0 0 - 0.667 0.605 0.756 - - 0 - 0.00%
2007-12-05 0 0.970 0.880 1.000 - - 0 0 - 0.667 0.605 0.687 - - 0 - 0.00%
2007-12-04 0 0.970 0.970 1.000 0.900 0.920 220,000 198,400 0.9018 0.667 0.667 0.687 0.619 0.632 320,128 0.6198 -3.00%
2007-12-03 0 1.000 0.800 1.000 - - 0 0 - 0.687 0.550 0.687 - - 0 - 0.00%
2007-11-30 0 1.000 0.920 1.100 - - 0 0 - 0.687 0.632 0.756 - - 0 - 0.00%
2007-11-29 0 1.000 0.880 1.000 1.000 1.000 5,000 5,000 1.0000 0.687 0.605 0.687 0.687 0.687 7,276 0.6872 2.04%
2007-11-28 0 0.980 0.980 1.090 0.850 0.860 55,000 47,050 0.8555 0.673 0.673 0.749 0.584 0.591 80,032 0.5879 8.89%
2007-11-27 0 0.900 0.880 0.970 0.900 0.900 20,000 18,000 0.9000 0.619 0.605 0.667 0.619 0.619 29,103 0.6185 -9.09%
2007-11-26 0 0.990 0.900 1.000 - - 0 0 - 0.680 0.619 0.687 - - 0 - 0.00%
2007-11-23 0 0.990 0.900 1.100 - - 0 0 - 0.680 0.619 0.756 - - 0 - 0.00%
2007-11-22 0 0.990 0.900 0.990 - - 0 0 - 0.680 0.619 0.680 - - 0 - -1.00%
2007-11-21 0 1.000 0.970 1.000 1.000 1.000 35,000 35,000 1.0000 0.687 0.667 0.687 0.687 0.687 50,929 0.6872 -6.54%
2007-11-20 0 1.070 0.990 1.080 - - 0 0 - 0.735 0.680 0.742 - - 0 - 0.00%
2007-11-19 0 1.070 1.070 1.100 1.020 1.100 150,000 161,200 1.0747 0.735 0.735 0.756 0.701 0.756 218,269 0.7385 0.94%
2007-11-16 0 1.060 1.060 1.100 1.030 1.100 160,000 165,800 1.0363 0.728 0.728 0.756 0.708 0.756 232,820 0.7121 6.00%
2007-11-15 0 1.000 0.970 1.000 0.980 1.010 70,000 70,100 1.0014 0.687 0.667 0.687 0.673 0.694 101,859 0.6882 5.26%
2007-11-14 0 0.950 0.950 1.100 0.900 0.930 65,000 58,650 0.9023 0.653 0.653 0.756 0.619 0.639 94,583 0.6201 5.56%
2007-11-13 0 0.900 0.920 0.970 0.870 0.870 30,000 26,100 0.8700 0.619 0.632 0.667 0.598 0.598 43,654 0.5979 12.50%
2007-11-12 0 0.800 0.800 0.870 - - 0 0 - 0.550 0.550 0.598 - - 0 - 0.00%
2007-11-09 0 0.800 0.780 0.920 0.800 0.800 30,000 24,000 0.8000 0.550 0.536 0.632 0.550 0.550 43,654 0.5498 -8.05%
2007-11-08 0 0.870 0.800 0.980 - - 0 0 - 0.598 0.550 0.673 - - 0 - 0.00%
2007-11-07 0 0.870 0.810 0.980 - - 0 0 - 0.598 0.557 0.673 - - 0 - 0.00%
2007-11-06 0 0.870 0.800 0.980 - - 0 0 - 0.598 0.550 0.673 - - 0 - 0.00%
2007-11-05 0 0.870 0.800 0.980 - - 0 0 - 0.598 0.550 0.673 - - 0 - 0.00%
2007-11-02 0 0.870 0.820 0.970 0.870 0.870 50,000 43,500 0.8700 0.598 0.564 0.667 0.598 0.598 72,756 0.5979 -11.22%
2007-11-01 0 0.980 0.820 0.980 0.800 0.980 55,000 50,100 0.9109 0.673 0.564 0.673 0.550 0.673 80,032 0.6260 -2.00%
2007-10-31 0 1.000 0.800 1.000 - - 0 0 - 0.687 0.550 0.687 - - 0 - 0.00%
2007-10-30 0 1.000 0.800 1.050 - - 0 0 - 0.687 0.550 0.722 - - 0 - 0.00%
2007-10-29 0 1.000 0.800 1.040 - - 0 0 - 0.687 0.550 0.715 - - 0 - 0.00%
2007-10-26 0 1.000 0.800 1.050 - - 0 0 - 0.687 0.550 0.722 - - 0 - 0.00%
2007-10-25 0 1.000 0.800 1.050 - - 0 0 - 0.687 0.550 0.722 - - 0 - 0.00%
2007-10-24 0 1.000 0.800 1.050 - - 0 0 - 0.687 0.550 0.722 - - 0 - 0.00%
2007-10-23 0 1.000 0.800 1.050 - - 0 0 - 0.687 0.550 0.722 - - 0 - 0.00%
2007-10-22 0 1.000 0.800 1.000 - - 0 0 - 0.687 0.550 0.687 - - 0 - 0.00%
2007-10-18 0 1.000 0.820 1.050 1.000 1.000 35,000 35,000 1.0000 0.687 0.564 0.722 0.687 0.687 50,929 0.6872 5.26%
2007-10-17 0 0.950 - 1.000 - - 0 0 - 0.653 - 0.687 - - 0 - 0.00%
2007-10-16 0 0.950 0.800 1.000 - - 0 0 - 0.653 0.550 0.687 - - 0 - 0.00%
2007-10-15 0 0.950 0.750 1.000 - - 0 0 - 0.653 0.515 0.687 - - 0 - 0.00%
2007-10-12 0 0.950 0.810 0.990 - - 0 0 - 0.653 0.557 0.680 - - 0 - 0.00%
2007-10-11 0 0.950 0.800 1.000 0.800 0.950 70,000 63,500 0.9071 0.653 0.550 0.687 0.550 0.653 101,859 0.6234 18.75%
2007-10-10 0 0.800 0.800 0.950 0.800 0.800 5,000 4,000 0.8000 0.550 0.550 0.653 0.550 0.550 7,276 0.5498 0.00%
2007-10-09 0 0.800 0.750 0.960 - - 0 0 - 0.550 0.515 0.660 - - 0 - 0.00%
2007-10-08 0 0.800 0.650 1.000 - - 0 0 - 0.550 0.447 0.687 - - 0 - 0.00%
2007-10-05 0 0.800 0.800 0.950 - - 0 0 - 0.550 0.550 0.653 - - 0 - 0.00%
2007-10-04 0 0.800 0.800 0.950 - - 0 0 - 0.550 0.550 0.653 - - 0 - 0.00%
2007-10-03 0 0.800 0.720 0.950 0.800 0.800 20,000 16,000 0.8000 0.550 0.495 0.653 0.550 0.550 29,103 0.5498 -20.00%
2007-10-02 0 1.000 0.700 1.090 - - 0 0 - 0.687 0.481 0.749 - - 0 - 0.00%
2007-09-28 0 1.000 0.880 1.000 - - 0 0 - 0.687 0.605 0.687 - - 0 - 0.00%
2007-09-27 0 1.000 0.880 1.000 - - 0 0 - 0.687 0.605 0.687 - - 0 - 0.00%
2007-09-25 0 1.000 0.880 1.000 1.000 1.000 15,000 15,000 1.0000 0.687 0.605 0.687 0.687 0.687 21,827 0.6872 0.00%
2007-09-24 0 1.000 0.880 1.100 - - 0 0 - 0.687 0.605 0.756 - - 0 - 0.00%
2007-09-21 0 1.000 0.890 1.100 1.000 1.000 15,000 15,000 1.0000 0.687 0.612 0.756 0.687 0.687 21,827 0.6872 -1.96%
2007-09-20 0 1.020 0.880 1.100 - - 0 0 - 0.701 0.605 0.756 - - 0 - 0.00%
2007-09-19 0 1.020 0.880 1.090 - - 0 0 - 0.701 0.605 0.749 - - 0 - 0.00%
2007-09-18 0 1.020 0.950 1.030 1.020 1.020 60,000 61,200 1.0200 0.701 0.653 0.708 0.701 0.701 87,308 0.7010 -0.97%
2007-09-17 0 1.030 1.000 1.030 - - 0 0 - 0.708 0.687 0.708 - - 0 - -1.90%
2007-09-14 0 1.050 1.050 1.100 1.040 1.050 105,000 106,450 1.0138 0.722 0.722 0.756 0.715 0.722 152,788 0.6967 -4.55%
2007-09-13 0 1.100 0.900 1.100 1.120 1.120 20,000 22,400 1.1200 0.756 0.619 0.756 0.770 0.770 29,103 0.7697 -1.79%
2007-09-12 0 1.120 0.920 1.120 1.100 1.120 25,000 27,800 1.1120 0.770 0.632 0.770 0.756 0.770 36,378 0.7642 12.00%
2007-09-11 0 1.000 0.900 1.120 1.000 1.000 20,000 20,000 1.0000 0.687 0.619 0.770 0.687 0.687 29,103 0.6872 9.89%
2007-09-10 0 0.910 0.900 1.000 - - 0 0 - 0.625 0.619 0.687 - - 0 - 0.00%
2007-09-07 0 0.910 0.900 1.120 - - 0 0 - 0.625 0.619 0.770 - - 0 - 0.00%
2007-09-06 0 0.910 0.860 1.120 - - 0 0 - 0.625 0.591 0.770 - - 0 - 0.00%
2007-09-05 0 0.910 0.800 1.000 - - 0 0 - 0.625 0.550 0.687 - - 0 - 0.00%
2007-09-04 0 0.910 0.820 1.000 - - 0 0 - 0.625 0.564 0.687 - - 0 - 0.00%
2007-09-03 0 0.910 0.910 1.000 - - 0 0 - 0.625 0.625 0.687 - - 0 - 1.11%
2007-08-31 0 0.900 0.850 1.000 - - 0 0 - 0.619 0.584 0.687 - - 0 - 0.00%
2007-08-30 0 0.900 0.810 1.000 - - 0 0 - 0.619 0.557 0.687 - - 0 - 0.00%
2007-08-29 0 0.900 0.830 1.000 - - 0 0 - 0.619 0.570 0.687 - - 0 - 0.00%
2007-08-28 0 0.900 0.900 - 0.900 0.900 10,000 9,000 0.9000 0.619 0.619 - 0.619 0.619 14,551 0.6185 1.12%
2007-08-27 0 0.890 0.860 0.890 1.000 1.000 20,000 20,000 1.0000 0.612 0.591 0.612 0.687 0.687 29,103 0.6872 4.71%
2007-08-24 0 0.850 0.820 1.000 - - 0 0 - 0.584 0.564 0.687 - - 0 - 0.00%
2007-08-23 0 0.850 0.850 1.000 - - 0 0 - 0.584 0.584 0.687 - - 0 - 0.00%
2007-08-22 0 0.850 0.850 1.000 - - 0 0 - 0.584 0.584 0.687 - - 0 - 0.00%
2007-08-21 0 0.850 0.800 1.000 - - 0 0 - 0.584 0.550 0.687 - - 0 - 0.00%
2007-08-20 0 0.850 0.760 1.000 0.850 0.850 10,000 8,500 0.8500 0.584 0.522 0.687 0.584 0.584 14,551 0.5841 6.25%
2007-08-17 0 0.800 0.730 0.950 0.700 0.800 160,000 115,000 0.7188 0.550 0.502 0.653 0.481 0.550 232,820 0.4939 -3.61%
2007-08-16 0 0.830 0.830 1.000 0.830 0.830 15,000 12,450 0.8300 0.570 0.570 0.687 0.570 0.570 21,827 0.5704 -7.78%
2007-08-15 0 0.900 0.900 1.000 0.850 0.870 30,000 26,200 0.8733 0.619 0.619 0.687 0.584 0.598 43,654 0.6002 3.45%
2007-08-14 0 0.870 0.870 1.150 0.860 0.860 5,000 4,300 0.8600 0.598 0.598 0.790 0.591 0.591 7,276 0.5910 -17.14%
2007-08-13 0 1.050 0.920 1.050 1.050 1.050 45,000 47,250 1.0500 0.722 0.632 0.722 0.722 0.722 65,481 0.7216 -4.55%
2007-08-10 0 1.100 0.510 1.100 - - 0 0 - 0.756 0.350 0.756 - - 0 - 0.00%
2007-08-09 0 1.100 1.100 1.150 - - 0 0 - 0.756 0.756 0.790 - - 0 - 0.00%
2007-08-08 0 1.100 0.900 1.200 1.100 1.100 5,000 5,500 1.1000 0.756 0.619 0.825 0.756 0.756 7,276 0.7559 0.00%
2007-08-07 0 1.100 0.900 1.200 - - 0 0 - 0.756 0.619 0.825 - - 0 - 0.00%
2007-08-06 0 1.100 1.000 1.100 1.100 1.100 100,000 110,000 1.1000 0.756 0.687 0.756 0.756 0.756 145,513 0.7559 -4.35%
2007-08-03 0 1.150 1.100 1.190 1.100 1.150 65,000 74,300 1.1431 0.790 0.756 0.818 0.756 0.790 94,583 0.7856 -3.36%
2007-08-02 0 1.190 1.100 1.190 1.200 1.200 10,000 12,000 1.2000 0.818 0.756 0.818 0.825 0.825 14,551 0.8247 -0.83%
2007-08-01 0 1.200 1.100 1.200 1.200 1.250 70,000 85,100 1.2157 0.825 0.756 0.825 0.825 0.859 101,859 0.8355 -4.00%
2007-07-31 0 1.250 1.120 1.300 1.060 1.250 235,000 272,250 1.1585 0.859 0.770 0.893 0.728 0.859 341,955 0.7962 17.92%
2007-07-30 0 1.060 0.870 1.060 - - 0 0 - 0.728 0.598 0.728 - - 0 - 0.00%
2007-07-27 0 1.060 0.960 1.250 1.060 1.060 195,000 195,600 1.0031 0.728 0.660 0.859 0.728 0.728 283,750 0.6893 0.00%
2007-07-26 0 1.060 1.060 1.240 - - 0 0 - 0.728 0.728 0.852 - - 0 - 0.95%
2007-07-25 0 1.050 1.010 1.150 1.000 1.050 75,000 76,550 1.0207 0.722 0.694 0.790 0.687 0.722 109,135 0.7014 0.00%
2007-07-24 0 1.050 1.020 1.100 1.050 1.050 50,000 52,500 1.0500 0.722 0.701 0.756 0.722 0.722 72,756 0.7216 -4.55%
2007-07-23 0 1.100 1.000 1.150 1.100 1.100 5,000 5,500 1.1000 0.756 0.687 0.790 0.756 0.756 7,276 0.7559 0.00%
2007-07-20 0 1.100 1.100 1.140 1.100 1.100 15,000 16,500 1.1000 0.756 0.756 0.783 0.756 0.756 21,827 0.7559 -4.35%
2007-07-19 0 1.150 1.130 1.250 - - 0 0 - 0.790 0.777 0.859 - - 0 - 0.00%
2007-07-18 0 1.150 1.030 1.250 1.100 1.150 75,000 84,350 1.1247 0.790 0.708 0.859 0.756 0.790 109,135 0.7729 0.88%
2007-07-17 0 1.140 1.010 1.140 1.140 1.140 15,000 17,100 1.1400 0.783 0.694 0.783 0.783 0.783 21,827 0.7834 -0.87%
2007-07-16 0 1.150 1.050 1.150 - - 0 0 - 0.790 0.722 0.790 - - 0 - 0.00%
2007-07-13 0 1.150 1.090 1.150 1.060 1.150 35,000 38,300 1.0943 0.790 0.749 0.790 0.728 0.790 50,929 0.7520 0.88%
2007-07-12 0 1.140 1.070 1.200 1.140 1.150 55,000 62,950 1.1445 0.783 0.735 0.825 0.783 0.790 80,032 0.7866 0.88%
2007-07-11 0 1.130 1.130 1.180 1.110 1.220 155,000 179,850 1.1603 0.777 0.777 0.811 0.763 0.838 225,545 0.7974 -5.83%
2007-07-10 0 1.200 1.200 1.250 1.200 1.200 30,000 36,000 1.2000 0.825 0.825 0.859 0.825 0.825 43,654 0.8247 -1.64%
2007-07-09 0 1.220 1.200 1.290 1.220 1.280 110,000 138,400 1.2582 0.838 0.825 0.887 0.838 0.880 160,064 0.8647 -5.43%
2007-07-06 0 1.290 1.280 1.330 1.290 1.290 20,000 25,800 1.2900 0.887 0.880 0.914 0.887 0.887 29,103 0.8865 -0.77%
2007-07-05 0 1.300 1.260 1.310 1.220 1.300 200,000 251,900 1.2595 0.893 0.866 0.900 0.838 0.893 291,025 0.8656 0.00%
2007-07-04 0 1.300 1.220 1.390 1.300 1.400 45,000 59,400 1.3200 0.893 0.838 0.955 0.893 0.962 65,481 0.9071 -7.80%
2007-07-03 0 1.410 1.300 1.480 1.200 1.410 125,000 162,150 1.2972 0.969 0.893 1.017 0.825 0.969 181,891 0.8915 17.50%
2007-06-29 0 1.200 1.170 1.300 1.200 1.380 55,000 68,900 1.2527 0.825 0.804 0.893 0.825 0.948 80,032 0.8609 -13.04%
2007-06-28 0 1.380 1.310 1.470 1.380 1.400 60,000 83,400 1.3900 0.948 0.900 1.010 0.948 0.962 87,308 0.9552 -6.76%
2007-06-27 0 1.480 1.430 1.480 1.450 1.510 350,000 519,700 1.4849 1.017 0.983 1.017 0.996 1.038 509,295 1.0204 0.68%
2007-06-26 0 1.470 1.470 1.510 1.200 1.530 691,706 945,067 1.3663 1.010 1.010 1.038 0.825 1.051 1,006,520 0.9389 10.53%
2007-06-25 0 1.330 1.300 1.330 1.200 1.330 620,000 794,900 1.2821 0.914 0.893 0.914 0.825 0.914 902,179 0.8811 15.65%
2007-06-22 0 1.150 1.080 1.180 1.150 1.170 370,000 428,400 1.1578 0.790 0.742 0.811 0.790 0.804 538,397 0.7957 0.00%
2007-06-21 0 1.150 1.150 1.190 1.150 1.150 105,000 120,750 1.1500 0.790 0.790 0.818 0.790 0.790 152,788 0.7903 0.00%
2007-06-20 0 1.150 1.110 1.180 1.100 1.150 85,000 96,500 1.1353 0.790 0.763 0.811 0.756 0.790 123,686 0.7802 0.00%
2007-06-18 0 1.150 1.150 1.180 1.130 1.230 525,000 619,500 1.1800 0.790 0.790 0.811 0.777 0.845 763,942 0.8109 0.00%
2007-06-15 0 1.150 1.130 1.150 1.000 1.200 290,000 326,700 1.1266 0.790 0.777 0.790 0.687 0.825 421,987 0.7742 -4.17%
2007-06-14 0 1.200 1.150 1.200 1.000 1.250 705,000 782,500 1.1099 0.825 0.790 0.825 0.687 0.859 1,025,865 0.7628 10.09%
2007-06-13 0 1.090 1.030 1.100 1.000 1.100 465,000 490,400 1.0546 0.749 0.708 0.756 0.687 0.756 676,634 0.7248 5.83%
2007-06-12 0 1.030 0.980 1.030 1.030 1.030 110,000 113,300 1.0300 0.708 0.673 0.708 0.708 0.708 160,064 0.7078 0.00%
2007-06-11 0 1.030 0.960 1.030 0.830 1.060 850,000 830,150 0.9766 0.708 0.660 0.708 0.570 0.728 1,236,858 0.6712 24.10%
2007-06-08 0 0.830 0.800 0.830 0.830 0.830 155,000 128,650 0.8300 0.570 0.550 0.570 0.570 0.570 225,545 0.5704 3.75%
2007-06-07 0 0.800 0.780 0.900 0.800 0.900 250,000 207,650 0.8306 0.550 0.536 0.619 0.550 0.619 363,782 0.5708 0.00%
2007-06-06 0 0.800 0.700 0.820 0.800 0.800 5,000 4,000 0.8000 0.550 0.481 0.564 0.550 0.550 7,276 0.5498 3.90%
2007-06-05 0 0.770 0.750 0.800 - - 0 0 - 0.529 0.515 0.550 - - 0 - 0.00%
2007-06-04 0 0.770 0.710 0.830 - - 0 0 - 0.529 0.488 0.570 - - 0 - 0.00%
2007-06-01 0 0.770 0.750 0.770 0.770 0.770 15,000 11,550 0.7700 0.529 0.515 0.529 0.529 0.529 21,827 0.5292 -3.75%
2007-05-31 0 0.800 0.700 0.800 - - 0 0 - 0.550 0.481 0.550 - - 0 - 0.00%
2007-05-30 0 0.800 0.750 0.800 0.800 0.800 100,000 80,000 0.8000 0.550 0.515 0.550 0.550 0.550 145,513 0.5498 0.00%
2007-05-29 0 0.800 0.790 0.840 0.790 0.850 355,000 286,300 0.8065 0.550 0.543 0.577 0.543 0.584 516,570 0.5542 1.27%
2007-05-28 0 0.790 0.790 0.810 0.770 0.790 15,000 11,650 0.7767 0.543 0.543 0.557 0.529 0.543 21,827 0.5337 5.33%
2007-05-25 0 0.750 0.740 0.810 0.740 0.750 95,000 70,350 0.7405 0.515 0.509 0.557 0.509 0.515 138,237 0.5089 6.99%
2007-05-23 0 0.750 0.750 0.800 0.700 0.750 75,000 54,550 0.7273 0.482 0.482 0.514 0.450 0.482 116,763 0.4672 7.14%
2007-05-22 0 0.700 0.700 0.740 0.700 0.700 10,000 7,000 0.7000 0.450 0.450 0.475 0.450 0.450 15,568 0.4496 0.00%
2007-05-21 0 0.700 0.700 0.780 0.690 0.690 5,000 3,450 0.6900 0.450 0.450 0.501 0.443 0.443 7,784 0.4432 1.45%
2007-05-18 0 0.690 0.690 0.720 0.690 0.690 100,000 69,000 0.6900 0.443 0.443 0.462 0.443 0.443 155,684 0.4432 0.00%
2007-05-17 0 0.690 0.690 0.740 0.680 0.740 85,000 62,000 0.7294 0.443 0.443 0.475 0.437 0.475 132,331 0.4685 -6.76%
2007-05-16 0 0.740 0.680 0.740 0.730 0.750 80,000 59,000 0.7375 0.475 0.437 0.475 0.469 0.482 124,547 0.4737 8.82%
2007-05-15 0 0.680 0.680 0.700 0.670 0.670 80,000 53,600 0.6700 0.437 0.437 0.450 0.430 0.430 124,547 0.4304 -2.86%
2007-05-14 0 0.700 0.700 0.710 0.700 0.720 510,000 360,600 0.7071 0.450 0.450 0.456 0.450 0.462 793,989 0.4542 -4.11%
2007-05-11 0 0.730 0.720 0.750 0.710 0.780 1,430,000 1,068,900 0.7475 0.469 0.462 0.482 0.456 0.501 2,226,283 0.4801 -6.41%
2007-05-10 0 0.780 0.730 0.780 - - 0 0 - 0.501 0.469 0.501 - - 0 - 0.00%
2007-05-09 0 0.780 0.780 0.800 0.750 0.870 80,000 61,950 0.7744 0.501 0.501 0.514 0.482 0.559 124,547 0.4974 4.00%
2007-05-08 0 0.750 0.730 0.750 0.740 0.750 40,000 29,800 0.7450 0.482 0.469 0.482 0.475 0.482 62,274 0.4785 0.00%
2007-05-07 0 0.750 0.740 0.750 0.740 0.750 125,000 93,450 0.7476 0.482 0.475 0.482 0.475 0.482 194,605 0.4802 2.74%
2007-05-04 0 0.730 0.730 0.750 0.720 0.730 60,000 43,400 0.7233 0.469 0.469 0.482 0.462 0.469 93,410 0.4646 -2.67%
2007-05-03 0 0.750 0.740 0.760 0.750 0.790 155,000 116,750 0.7532 0.482 0.475 0.488 0.482 0.507 241,310 0.4838 -1.32%
2007-05-02 0 0.760 0.740 0.760 0.700 0.770 180,000 133,300 0.7406 0.488 0.475 0.488 0.450 0.495 280,231 0.4757 -2.56%
2007-04-30 0 0.780 0.780 0.800 0.680 0.750 530,000 376,800 0.7109 0.501 0.501 0.514 0.437 0.482 825,126 0.4567 16.42%
2007-04-27 0 0.670 0.650 0.670 0.630 0.670 240,000 154,800 0.6450 0.430 0.418 0.430 0.405 0.430 373,642 0.4143 3.08%
2007-04-26 0 0.650 0.620 0.650 - - 0 0 - 0.418 0.398 0.418 - - 0 - 0.00%
2007-04-25 0 0.650 0.630 0.650 0.640 0.650 200,000 129,800 0.6490 0.418 0.405 0.418 0.411 0.418 311,368 0.4169 1.56%
2007-04-24 0 0.640 0.600 0.650 0.640 0.640 50,000 32,000 0.6400 0.411 0.385 0.418 0.411 0.411 77,842 0.4111 3.23%
2007-04-23 0 0.620 0.610 0.670 0.600 0.620 205,000 124,900 0.6093 0.398 0.392 0.430 0.385 0.398 319,152 0.3913 1.64%
2007-04-20 0 0.610 0.590 0.620 0.610 0.610 200,000 122,000 0.6100 0.392 0.379 0.398 0.392 0.392 311,368 0.3918 -1.61%
2007-04-19 0 0.620 0.600 0.620 0.600 0.620 295,000 181,400 0.6149 0.398 0.385 0.398 0.385 0.398 459,268 0.3950 3.33%
2007-04-18 0 0.600 0.600 0.610 0.590 0.600 230,000 136,050 0.5915 0.385 0.385 0.392 0.379 0.385 358,073 0.3799 3.45%
2007-04-17 0 0.580 0.580 0.620 0.570 0.600 75,000 43,250 0.5767 0.373 0.373 0.398 0.366 0.385 116,763 0.3704 -3.33%
2007-04-16 0 0.600 0.590 0.600 0.580 0.600 155,000 92,300 0.5955 0.385 0.379 0.385 0.373 0.385 241,310 0.3825 0.00%
2007-04-13 0 0.600 0.590 0.600 0.580 0.620 385,000 232,400 0.6036 0.385 0.379 0.385 0.373 0.398 599,384 0.3877 0.00%
2007-04-12 0 0.600 0.590 0.610 0.580 0.620 530,000 315,800 0.5958 0.385 0.379 0.392 0.373 0.398 825,126 0.3827 3.45%
2007-04-11 0 0.580 0.570 0.580 0.500 0.660 5,970,000 3,218,900 0.5392 0.373 0.366 0.373 0.321 0.424 9,294,341 0.3463 -17.14%
2007-04-10 0 0.700 0.660 - - - 0 0 - 0.450 0.424 - - - 0 - 0.00%
2007-04-04 0 0.700 0.670 - - - 0 0 - 0.450 0.430 - - - 0 - 0.00%
2007-04-03 0 0.700 0.680 - 0.700 0.700 5,000 3,500 0.7000 0.450 0.437 - 0.450 0.450 7,784 0.4496 -4.11%
2007-04-02 0 0.730 0.700 0.730 0.730 0.730 125,000 91,250 0.7300 0.469 0.450 0.469 0.469 0.469 194,605 0.4689 0.00%
2007-03-30 0 0.730 0.670 - 0.720 0.730 210,000 151,300 0.7205 0.469 0.430 - 0.462 0.469 326,937 0.4628 -6.41%
2007-03-29 0 0.780 0.720 0.780 - - 0 0 - 0.501 0.462 0.501 - - 0 - 0.00%
2007-03-28 0 0.780 0.640 - - - 0 0 - 0.501 0.411 - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 0.501 - - - - 0 - 0.00%
2007-03-26 0 0.780 0.640 - - - 0 0 - 0.501 0.411 - - - 0 - 0.00%
2007-03-23 0 0.780 0.640 - - - 0 0 - 0.501 0.411 - - - 0 - 0.00%
2007-03-22 0 0.780 0.640 - - - 0 0 - 0.501 0.411 - - - 0 - 0.00%
2007-03-21 0 0.780 0.640 - - - 0 0 - 0.501 0.411 - - - 0 - 0.00%
2007-03-20 0 0.780 0.660 - - - 0 0 - 0.501 0.424 - - - 0 - 0.00%
2007-03-19 0 0.780 0.640 0.780 - - 0 0 - 0.501 0.411 0.501 - - 0 - -2.50%
2007-03-16 0 0.800 0.670 - - - 0 0 - 0.514 0.430 - - - 0 - 0.00%
2007-03-15 0 0.800 0.650 - - - 0 0 - 0.514 0.418 - - - 0 - 0.00%
2007-03-14 0 0.800 0.680 - - - 0 0 - 0.514 0.437 - - - 0 - 0.00%
2007-03-13 0 0.800 0.720 - - - 0 0 - 0.514 0.462 - - - 0 - 0.00%
2007-03-12 0 0.800 0.710 0.800 - - 0 0 - 0.514 0.456 0.514 - - 0 - 0.00%
2007-03-09 0 0.800 0.800 - - - 0 0 - 0.514 0.514 - - - 0 - 8.11%
2007-03-08 0 0.740 0.580 - - - 0 0 - 0.475 0.373 - - - 0 - 0.00%
2007-03-07 0 0.740 0.560 - - - 0 0 - 0.475 0.360 - - - 0 - 0.00%
2007-03-06 0 0.740 0.500 - - - 20,000 15,200 0.7600 0.475 0.321 - - - 31,137 0.4882 0.00%
2007-03-05 0 0.740 0.500 - - - 0 0 - 0.475 0.321 - - - 0 - 0.00%
2007-03-02 0 0.740 0.600 - - - 0 0 - 0.475 0.385 - - - 0 - 0.00%
2007-03-01 0 0.740 0.640 - - - 0 0 - 0.475 0.411 - - - 0 - 0.00%
2007-02-28 0 0.740 0.630 - - - 0 0 - 0.475 0.405 - - - 0 - 0.00%
2007-02-27 0 0.740 0.570 - - - 0 0 - 0.475 0.366 - - - 0 - 0.00%
2007-02-26 0 0.740 0.550 - - - 0 0 - 0.475 0.353 - - - 0 - 0.00%
2007-02-23 0 0.740 0.630 - - - 0 0 - 0.475 0.405 - - - 0 - 0.00%
2007-02-22 0 0.740 0.620 0.740 0.740 0.740 60,000 44,400 0.7400 0.475 0.398 0.475 0.475 0.475 93,410 0.4753 4.23%
2007-02-21 0 0.710 0.660 0.740 - - 0 0 - 0.456 0.424 0.475 - - 0 - 0.00%
2007-02-16 0 0.710 0.650 0.710 0.740 0.740 30,000 22,200 0.7400 0.456 0.418 0.456 0.475 0.475 46,705 0.4753 0.00%
2007-02-15 0 0.710 0.700 0.740 0.710 0.720 3,060,000 2,192,600 0.7165 0.456 0.450 0.475 0.456 0.462 4,763,934 0.4602 7.58%
2007-02-14 0 0.660 0.660 - - - 0 0 - 0.424 0.424 - - - 0 - 0.00%
2007-02-13 0 0.660 0.510 - - - 0 0 - 0.424 0.328 - - - 0 - 0.00%
2007-02-12 0 0.660 0.510 0.710 - - 0 0 - 0.424 0.328 0.456 - - 0 - 0.00%
2007-02-09 0 0.660 0.600 - - - 0 0 - 0.424 0.385 - - - 0 - 0.00%
2007-02-08 0 0.660 0.600 - - - 0 0 - 0.424 0.385 - - - 0 - 0.00%
2007-02-07 0 0.660 0.600 - - - 0 0 - 0.424 0.385 - - - 0 - 0.00%
2007-02-06 0 0.660 0.600 0.710 - - 0 0 - 0.424 0.385 0.456 - - 0 - 0.00%
2007-02-05 0 0.660 0.600 - - - 0 0 - 0.424 0.385 - - - 0 - 0.00%
2007-02-02 0 0.660 - 0.700 - - 0 0 - 0.424 - 0.450 - - 0 - 0.00%
2007-02-01 0 0.660 0.480 - - - 0 0 - 0.424 0.308 - - - 0 - 0.00%
2007-01-31 0 0.660 0.480 0.660 0.660 0.660 20,000 13,200 0.6600 0.424 0.308 0.424 0.424 0.424 31,137 0.4239 -4.35%
2007-01-30 0 0.690 0.660 0.690 - - 0 0 - 0.443 0.424 0.443 - - 0 - 0.00%
2007-01-29 0 0.690 0.500 0.690 - - 0 0 - 0.443 0.321 0.443 - - 0 - 0.00%
2007-01-26 0 0.690 - 0.690 0.690 0.690 30,000 20,700 0.6900 0.443 - 0.443 0.443 0.443 46,705 0.4432 0.00%
2007-01-25 0 0.690 0.480 0.690 - - 0 0 - 0.443 0.308 0.443 - - 0 - 0.00%
2007-01-24 0 0.690 0.500 0.690 - - 0 0 - 0.443 0.321 0.443 - - 0 - 0.00%
2007-01-23 0 0.690 0.500 0.690 0.690 0.690 5,000 3,450 0.6900 0.443 0.321 0.443 0.443 0.443 7,784 0.4432 0.00%
2007-01-22 0 0.690 - 0.690 0.690 0.690 20,000 13,800 0.6900 0.443 - 0.443 0.443 0.443 31,137 0.4432 0.00%
2007-01-19 0 0.690 0.500 0.690 - - 0 0 - 0.443 0.321 0.443 - - 0 - 0.00%
2007-01-18 0 0.690 0.500 0.690 - - 0 0 - 0.443 0.321 0.443 - - 0 - 0.00%
2007-01-17 0 0.690 0.570 0.690 - - 0 0 - 0.443 0.366 0.443 - - 0 - 0.00%
2007-01-16 0 0.690 0.610 0.690 - - 0 0 - 0.443 0.392 0.443 - - 0 - -2.82%
2007-01-15 0 0.710 0.650 - 0.680 0.710 20,000 13,900 0.6950 0.456 0.418 - 0.437 0.456 31,137 0.4464 0.00%
2007-01-12 0 0.710 0.680 0.730 - - 0 0 - 0.456 0.437 0.469 - - 0 - 0.00%
2007-01-11 0 0.710 0.650 - 0.680 0.710 60,000 41,100 0.6850 0.456 0.418 - 0.437 0.456 93,410 0.4400 0.00%
2007-01-10 0 0.710 0.680 0.710 - - 0 0 - 0.456 0.437 0.456 - - 0 - 0.00%
2007-01-09 0 0.710 0.680 0.710 - - 0 0 - 0.456 0.437 0.456 - - 0 - 0.00%
2007-01-08 0 0.710 0.680 0.730 - - 0 0 - 0.456 0.437 0.469 - - 0 - 0.00%
2007-01-05 0 0.710 0.680 0.710 - - 0 0 - 0.456 0.437 0.456 - - 0 - -1.39%
2007-01-04 0 0.720 0.680 0.720 - - 0 0 - 0.462 0.437 0.462 - - 0 - 0.00%
2007-01-03 0 0.720 0.680 0.740 - - 0 0 - 0.462 0.437 0.475 - - 0 - 0.00%
2007-01-02 0 0.720 0.680 0.740 0.720 0.720 30,000 21,600 0.7200 0.462 0.437 0.475 0.462 0.462 46,705 0.4625 2.86%
2006-12-29 0 0.700 0.680 0.700 - - 0 0 - 0.450 0.437 0.450 - - 0 - -1.41%
2006-12-28 0 0.710 0.680 0.730 - - 0 0 - 0.456 0.437 0.469 - - 0 - 0.00%
2006-12-27 0 0.710 0.680 - - - 0 0 - 0.456 0.437 - - - 0 - 0.00%
2006-12-22 0 0.710 0.680 0.720 - - 0 0 - 0.456 0.437 0.462 - - 0 - 0.00%
2006-12-21 0 0.710 0.680 - - - 0 0 - 0.456 0.437 - - - 0 - 0.00%
2006-12-20 0 0.710 0.680 0.710 0.710 0.710 5,000 3,550 0.7100 0.456 0.437 0.456 0.456 0.456 7,784 0.4561 0.00%
2006-12-19 0 0.710 0.710 - - - 0 0 - 0.456 0.456 - - - 0 - 0.00%
2006-12-18 0 0.710 0.710 0.730 - - 0 0 - 0.456 0.456 0.469 - - 0 - 0.00%
2006-12-15 0 0.710 0.710 - - - 0 0 - 0.456 0.456 - - - 0 - 0.00%
2006-12-14 0 0.710 0.710 - - - 0 0 - 0.456 0.456 - - - 0 - 0.00%
2006-12-13 0 0.710 0.710 0.730 - - 0 0 - 0.456 0.456 0.469 - - 0 - 0.00%
2006-12-12 0 0.710 0.710 0.730 - - 0 0 - 0.456 0.456 0.469 - - 0 - 0.00%
2006-12-11 0 0.710 0.710 0.730 - - 0 0 - 0.456 0.456 0.469 - - 0 - 0.00%
2006-12-08 0 0.710 0.680 - - - 0 0 - 0.456 0.437 - - - 0 - 0.00%
2006-12-07 0 0.710 0.680 0.740 0.710 0.710 200,000 142,000 0.7100 0.456 0.437 0.475 0.456 0.456 311,368 0.4561 0.00%
2006-12-06 0 0.710 - 0.710 0.700 0.710 110,000 77,050 0.7005 0.456 - 0.456 0.450 0.456 171,253 0.4499 0.00%
2006-12-05 0 0.710 0.680 0.720 0.710 0.710 105,000 74,550 0.7100 0.456 0.437 0.462 0.456 0.456 163,468 0.4561 -2.74%
2006-12-04 0 0.730 0.680 - - - 0 0 - 0.469 0.437 - - - 0 - 0.00%
2006-12-01 0 0.730 0.680 - 0.720 0.730 45,000 32,600 0.7244 0.469 0.437 - 0.462 0.469 70,058 0.4653 1.39%
2006-11-30 0 0.720 0.680 0.720 0.720 0.720 60,000 43,200 0.7200 0.462 0.437 0.462 0.462 0.462 93,410 0.4625 0.00%
2006-11-29 0 0.720 0.680 - - - 0 0 - 0.462 0.437 - - - 0 - 0.00%
2006-11-28 0 0.720 0.680 - 0.700 0.720 60,000 42,600 0.7100 0.462 0.437 - 0.450 0.462 93,410 0.4561 1.41%
2006-11-27 0 0.710 0.680 - - - 0 0 - 0.456 0.437 - - - 0 - 0.00%
2006-11-24 0 0.710 0.680 0.730 - - 0 0 - 0.456 0.437 0.469 - - 0 - 0.00%
2006-11-23 0 0.710 0.680 - - - 0 0 - 0.456 0.437 - - - 0 - 0.00%
2006-11-22 0 0.710 0.680 - - - 0 0 - 0.456 0.437 - - - 0 - 0.00%
2006-11-21 0 0.710 0.680 0.730 - - 0 0 - 0.456 0.437 0.469 - - 0 - 0.00%
2006-11-20 0 0.710 0.680 0.710 0.710 0.710 10,000 7,100 0.7100 0.456 0.437 0.456 0.456 0.456 15,568 0.4561 0.00%
2006-11-17 0 0.710 0.710 0.730 - - 0 0 - 0.456 0.456 0.469 - - 0 - 0.00%
2006-11-16 0 0.710 0.680 0.730 - - 0 0 - 0.456 0.437 0.469 - - 0 - 0.00%
2006-11-15 0 0.710 0.680 0.710 - - 0 0 - 0.456 0.437 0.456 - - 0 - -2.74%
2006-11-14 0 0.730 0.700 0.730 - - 0 0 - 0.469 0.450 0.469 - - 0 - -2.67%
2006-11-13 0 0.750 0.700 - - - 0 0 - 0.482 0.450 - - - 0 - 0.00%
2006-11-10 0 0.750 0.700 - - - 0 0 - 0.482 0.450 - - - 0 - 0.00%
2006-11-09 0 0.750 0.700 0.750 - - 0 0 - 0.482 0.450 0.482 - - 0 - 0.00%
2006-11-08 0 0.750 0.700 0.750 - - 0 0 - 0.482 0.450 0.482 - - 0 - 0.00%
2006-11-07 0 0.750 0.700 0.750 - - 0 0 - 0.482 0.450 0.482 - - 0 - 0.00%
2006-11-06 0 0.750 0.700 0.750 0.750 0.750 5,000 3,750 0.7500 0.482 0.450 0.482 0.482 0.482 7,784 0.4817 0.00%
2006-11-03 0 0.750 0.700 0.750 - - 0 0 - 0.482 0.450 0.482 - - 0 - 0.00%
2006-11-02 0 0.750 0.700 0.750 - - 0 0 - 0.482 0.450 0.482 - - 0 - 0.00%
2006-11-01 0 0.750 0.700 0.750 0.750 0.750 20,000 15,000 0.7500 0.482 0.450 0.482 0.482 0.482 31,137 0.4817 0.00%
2006-10-31 0 0.750 0.700 0.750 - - 0 0 - 0.482 0.450 0.482 - - 0 - 0.00%
2006-10-27 0 0.750 0.700 0.750 - - 0 0 - 0.482 0.450 0.482 - - 0 - 0.00%
2006-10-26 0 0.750 0.700 0.750 - - 0 0 - 0.482 0.450 0.482 - - 0 - 0.00%
2006-10-25 0 0.750 0.700 0.750 - - 0 0 - 0.482 0.450 0.482 - - 0 - 0.00%
2006-10-24 0 0.750 0.700 - 0.740 0.750 40,000 29,800 0.7450 0.482 0.450 - 0.475 0.482 62,274 0.4785 0.00%
2006-10-23 0 0.750 0.700 - - - 0 0 - 0.482 0.450 - - - 0 - 0.00%
2006-10-20 0 0.750 0.700 - 0.730 0.750 30,000 22,200 0.7400 0.482 0.450 - 0.469 0.482 46,705 0.4753 1.35%
2006-10-19 0 0.740 0.700 0.750 0.740 0.740 15,000 11,100 0.7400 0.475 0.450 0.482 0.475 0.475 23,353 0.4753 0.00%
2006-10-18 0 0.740 0.700 0.750 0.730 0.740 35,000 25,700 0.7343 0.475 0.450 0.482 0.469 0.475 54,489 0.4717 4.23%
2006-10-17 0 0.710 0.700 0.720 0.710 0.710 70,000 49,700 0.7100 0.456 0.450 0.462 0.456 0.456 108,979 0.4561 -2.74%
2006-10-16 0 0.730 0.710 - 0.710 0.730 70,000 50,100 0.7157 0.469 0.456 - 0.456 0.469 108,979 0.4597 0.00%
2006-10-13 0 0.730 0.710 - - - 0 0 - 0.469 0.456 - - - 0 - 0.00%
2006-10-12 0 0.730 0.710 0.730 - - 0 0 - 0.469 0.456 0.469 - - 0 - 0.00%
2006-10-11 0 0.730 0.710 - - - 0 0 - 0.469 0.456 - - - 0 - 0.00%
2006-10-10 0 0.730 0.710 0.750 - - 0 0 - 0.469 0.456 0.482 - - 0 - 0.00%
2006-10-09 0 0.730 0.720 - - - 0 0 - 0.469 0.462 - - - 0 - 0.00%
2006-10-06 0 0.730 0.710 - - - 0 0 - 0.469 0.456 - - - 0 - 0.00%
2006-10-05 0 0.730 0.710 - - - 0 0 - 0.469 0.456 - - - 0 - 0.00%
2006-10-04 0 0.730 0.710 - - - 0 0 - 0.469 0.456 - - - 0 - 0.00%
2006-10-03 0 0.730 0.710 0.750 - - 0 0 - 0.469 0.456 0.482 - - 0 - 0.00%
2006-09-29 0 0.730 0.710 0.750 0.730 0.740 150,000 109,700 0.7313 0.469 0.456 0.482 0.469 0.475 233,526 0.4698 2.82%
2006-09-28 0 0.710 0.710 0.750 - - 0 0 - 0.456 0.456 0.482 - - 0 - 0.00%
2006-09-27 0 0.710 0.710 - 0.710 0.710 50,000 35,500 0.7100 0.456 0.456 - 0.456 0.456 77,842 0.4561 -5.33%
2006-09-26 0 0.750 0.720 - - - 0 0 - 0.482 0.462 - - - 0 - 0.00%
2006-09-25 0 0.750 0.710 0.800 - - 0 0 - 0.482 0.456 0.514 - - 0 - 0.00%
2006-09-22 0 0.750 0.710 - - - 0 0 - 0.482 0.456 - - - 0 - 0.00%
2006-09-21 0 0.750 0.710 - - - 0 0 - 0.482 0.456 - - - 0 - 0.00%
2006-09-20 0 0.750 0.710 0.850 - - 0 0 - 0.482 0.456 0.546 - - 0 - 0.00%
2006-09-19 0 0.750 0.710 0.750 0.750 0.750 15,000 11,250 0.7500 0.482 0.456 0.482 0.482 0.482 23,353 0.4817 0.00%
2006-09-18 0 0.750 0.750 0.800 - - 0 0 - 0.482 0.482 0.514 - - 0 - 0.00%
2006-09-15 0 0.750 0.740 0.750 - - 0 0 - 0.482 0.475 0.482 - - 0 - -3.85%
2006-09-14 0 0.780 0.740 0.780 - - 0 0 - 0.501 0.475 0.501 - - 0 - 0.00%
2006-09-13 0 0.780 0.740 0.780 0.790 0.790 40,000 31,600 0.7900 0.501 0.475 0.501 0.507 0.507 62,274 0.5074 1.30%
2006-09-12 0 0.770 0.740 0.770 - - 0 0 - 0.495 0.475 0.495 - - 0 - 0.00%
2006-09-11 0 0.770 0.740 0.770 - - 0 0 - 0.495 0.475 0.495 - - 0 - 0.00%
2006-09-08 0 0.770 0.730 0.770 0.780 0.780 40,000 31,200 0.7800 0.495 0.469 0.495 0.501 0.501 62,274 0.5010 1.32%
2006-09-07 0 0.760 0.710 0.760 - - 0 0 - 0.488 0.456 0.488 - - 0 - -1.30%
2006-09-06 0 0.770 0.710 0.800 - - 0 0 - 0.495 0.456 0.514 - - 0 - 0.00%
2006-09-05 0 0.770 0.710 0.800 - - 0 0 - 0.495 0.456 0.514 - - 0 - 0.00%
2006-09-04 0 0.770 0.710 0.770 - - 0 0 - 0.495 0.456 0.495 - - 0 - -1.28%
2006-09-01 0 0.780 0.700 0.800 - - 0 0 - 0.501 0.450 0.514 - - 0 - 0.00%
2006-08-31 0 0.780 0.700 0.780 - - 0 0 - 0.501 0.450 0.501 - - 0 - 0.00%
2006-08-30 0 0.780 0.710 0.780 - - 0 0 - 0.501 0.456 0.501 - - 0 - 0.00%
2006-08-29 0 0.780 0.710 0.780 0.780 0.780 55,000 42,900 0.7800 0.501 0.456 0.501 0.501 0.501 85,626 0.5010 2.63%
2006-08-28 0 0.760 0.710 0.790 - - 0 0 - 0.488 0.456 0.507 - - 0 - 0.00%
2006-08-25 0 0.760 0.710 0.790 - - 0 0 - 0.488 0.456 0.507 - - 0 - 0.00%
2006-08-24 0 0.760 0.710 0.790 - - 0 0 - 0.488 0.456 0.507 - - 0 - 0.00%
2006-08-23 0 0.760 0.720 0.800 - - 0 0 - 0.488 0.462 0.514 - - 0 - 0.00%
2006-08-22 0 0.760 0.710 0.760 - - 0 0 - 0.488 0.456 0.488 - - 0 - 0.00%
2006-08-21 0 0.760 0.720 0.790 - - 0 0 - 0.488 0.462 0.507 - - 0 - 0.00%
2006-08-18 0 0.760 0.740 0.800 - - 0 0 - 0.488 0.475 0.514 - - 0 - 0.00%
2006-08-17 0 0.760 0.560 0.800 - - 0 0 - 0.488 0.360 0.514 - - 0 - 0.00%
2006-08-16 0 0.760 - 0.760 0.760 0.760 40,000 30,400 0.7600 0.488 - 0.488 0.488 0.488 62,274 0.4882 0.00%
2006-08-15 0 0.760 - 0.760 0.760 0.760 120,000 91,200 0.7600 0.488 - 0.488 0.488 0.488 186,821 0.4882 -5.00%
2006-08-14 0 0.800 0.760 0.810 0.800 0.800 20,000 16,000 0.8000 0.514 0.488 0.520 0.514 0.514 31,137 0.5139 3.90%
2006-08-11 0 0.770 0.770 - - - 0 0 - 0.495 0.495 - - - 0 - 0.00%
2006-08-10 0 0.770 0.770 - 0.770 0.770 75,000 57,750 0.7700 0.495 0.495 - 0.495 0.495 116,763 0.4946 -1.28%
2006-08-09 0 0.780 0.780 0.800 0.770 0.770 50,000 38,500 0.7700 0.501 0.501 0.514 0.495 0.495 77,842 0.4946 -2.50%
2006-08-08 0 0.800 0.770 0.800 - - 0 0 - 0.514 0.495 0.514 - - 0 - 0.00%
2006-08-07 0 0.800 0.780 0.800 - - 0 0 - 0.514 0.501 0.514 - - 0 - -1.23%
2006-08-04 0 0.810 0.780 0.820 - - 0 0 - 0.520 0.501 0.527 - - 0 - 0.00%
2006-08-03 0 0.810 0.780 0.850 - - 0 0 - 0.520 0.501 0.546 - - 0 - 0.00%
2006-08-02 0 0.810 0.790 0.820 - - 0 0 - 0.520 0.507 0.527 - - 0 - 0.00%
2006-08-01 0 0.810 0.780 0.820 0.810 0.810 70,000 56,700 0.8100 0.520 0.501 0.527 0.520 0.520 108,979 0.5203 0.00%
2006-07-31 0 0.810 0.780 0.810 - - 0 0 - 0.520 0.501 0.520 - - 0 - 0.00%
2006-07-28 0 0.810 - 0.820 0.790 0.810 125,000 99,200 0.7936 0.520 - 0.527 0.507 0.520 194,605 0.5098 1.25%
2006-07-27 0 0.800 0.800 0.850 - - 0 0 - 0.514 0.514 0.546 - - 0 - 1.27%
2006-07-26 0 0.790 0.780 0.840 - - 0 0 - 0.507 0.501 0.540 - - 0 - 0.00%
2006-07-25 0 0.790 0.780 0.840 0.770 0.790 210,000 163,100 0.7767 0.507 0.501 0.540 0.495 0.507 326,937 0.4989 1.28%
2006-07-24 0 0.780 0.750 0.780 0.780 0.780 40,000 31,200 0.7800 0.501 0.482 0.501 0.501 0.501 62,274 0.5010 -2.50%
2006-07-21 0 0.800 0.760 0.840 - - 0 0 - 0.514 0.488 0.540 - - 0 - 0.00%
2006-07-20 0 0.800 0.750 0.830 - - 0 0 - 0.514 0.482 0.533 - - 0 - 0.00%
2006-07-19 0 0.800 0.750 0.800 - - 0 0 - 0.514 0.482 0.514 - - 0 - 0.00%
2006-07-18 0 0.800 0.750 0.800 - - 0 0 - 0.514 0.482 0.514 - - 0 - 0.00%
2006-07-17 0 0.800 0.750 0.830 - - 0 0 - 0.514 0.482 0.533 - - 0 - 0.00%
2006-07-14 0 0.800 0.650 0.800 - - 0 0 - 0.514 0.418 0.514 - - 0 - 0.00%
2006-07-13 0 0.800 0.650 0.800 - - 0 0 - 0.514 0.418 0.514 - - 0 - 0.00%
2006-07-12 0 0.800 0.650 - - - 0 0 - 0.514 0.418 - - - 0 - 0.00%
2006-07-11 0 0.800 0.650 - - - 0 0 - 0.514 0.418 - - - 0 - 0.00%
2006-07-10 0 0.800 0.650 - - - 0 0 - 0.514 0.418 - - - 0 - 0.00%
2006-07-07 0 0.800 0.650 - - - 0 0 - 0.514 0.418 - - - 0 - 0.00%
2006-07-06 0 0.800 0.650 - - - 0 0 - 0.514 0.418 - - - 0 - 0.00%
2006-07-05 0 0.800 0.630 - - - 0 0 - 0.514 0.405 - - - 0 - 0.00%
2006-07-04 0 0.800 0.630 - - - 0 0 - 0.514 0.405 - - - 0 - 0.00%
2006-07-03 0 0.800 0.650 - - - 0 0 - 0.514 0.418 - - - 0 - 0.00%
2006-06-30 0 0.800 0.610 - - - 0 0 - 0.514 0.392 - - - 0 - 0.00%
2006-06-29 0 0.800 0.610 - - - 0 0 - 0.514 0.392 - - - 0 - 0.00%
2006-06-28 0 0.800 0.500 - - - 0 0 - 0.514 0.321 - - - 0 - 0.00%
2006-06-27 0 0.800 0.500 - - - 0 0 - 0.514 0.321 - - - 0 - 0.00%
2006-06-26 0 0.800 0.500 - - - 0 0 - 0.514 0.321 - - - 0 - 0.00%
2006-06-23 0 0.800 0.500 - - - 0 0 - 0.514 0.321 - - - 0 - 0.00%
2006-06-22 0 0.800 0.500 0.820 - - 0 0 - 0.514 0.321 0.527 - - 0 - 0.00%
2006-06-21 0 0.800 0.500 - - - 0 0 - 0.514 0.321 - - - 0 - 0.00%
2006-06-20 0 0.800 0.500 - - - 0 0 - 0.514 0.321 - - - 0 - 0.00%
2006-06-19 0 0.800 0.500 - - - 0 0 - 0.514 0.321 - - - 0 - 0.00%
2006-06-16 0 0.800 0.500 - - - 0 0 - 0.514 0.321 - - - 0 - 0.00%
2006-06-15 0 0.800 0.500 - - - 0 0 - 0.514 0.321 - - - 0 - 0.00%
2006-06-14 0 0.800 0.500 - - - 0 0 - 0.514 0.321 - - - 0 - 0.00%
2006-06-13 0 0.800 0.500 - - - 0 0 - 0.514 0.321 - - - 0 - 0.00%
2006-06-12 0 0.800 0.500 - - - 0 0 - 0.514 0.321 - - - 0 - 0.00%
2006-06-09 0 0.800 0.500 - - - 0 0 - 0.514 0.321 - - - 0 - 0.00%
2006-06-08 0 0.800 0.550 - - - 0 0 - 0.514 0.353 - - - 0 - 0.00%
2006-06-07 0 0.800 0.550 - - - 0 0 - 0.514 0.353 - - - 0 - 0.00%
2006-06-06 0 0.800 0.550 - - - 0 0 - 0.514 0.353 - - - 0 - 0.00%
2006-06-05 0 0.800 0.550 - - - 0 0 - 0.514 0.353 - - - 0 - 0.00%
2006-06-02 0 0.800 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2006-06-01 0 0.800 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
2006-05-30 0 0.800 0.800 - - - 0 0 - 0.514 0.514 - - - 0 - 6.67%
2006-05-29 0 0.750 0.750 - - - 0 0 - 0.482 0.482 - - - 0 - 0.81%
2006-05-26 0 0.744 - - - - 0 0 - 0.478 - - - - 0 - 0.00%
2006-05-25 0 0.744 - - - - 0 0 - 0.478 - - - - 0 - 0.00%
2006-05-24 0 0.744 - - - - 0 0 - 0.478 - - - - 0 - 0.00%
2006-05-23 0 0.800 - - - - 0 0 - 0.478 - - - - 0 - 0.00%
2006-05-22 0 0.800 0.800 - 0.800 0.800 20,000 16,000 0.8000 0.478 0.478 - 0.478 0.478 33,480 0.4779 0.00%
2006-05-19 0 0.800 0.800 - - - 0 0 - 0.478 0.478 - - - 0 - 0.00%
2006-05-18 0 0.800 0.800 - 0.800 0.800 40,000 32,000 0.8000 0.478 0.478 - 0.478 0.478 66,961 0.4779 0.00%
2006-05-17 0 0.800 0.800 - - - 0 0 - 0.478 0.478 - - - 0 - 0.00%
2006-05-16 0 0.800 0.800 - 0.800 0.800 35,000 28,000 0.8000 0.478 0.478 - 0.478 0.478 58,591 0.4779 0.00%
2006-05-15 0 0.800 - - 0.800 0.800 70,000 56,000 0.8000 0.478 - - 0.478 0.478 117,182 0.4779 -3.61%
2006-05-12 0 0.830 0.630 - - - 0 0 - 0.496 0.376 - - - 0 - 0.00%
2006-05-11 0 0.830 0.700 - - - 0 0 - 0.496 0.418 - - - 0 - 0.00%
2006-05-10 0 0.830 0.800 - - - 0 0 - 0.496 0.478 - - - 0 - 0.00%
2006-05-09 0 0.830 0.830 - 0.830 0.830 10,000 8,300 0.8300 0.496 0.496 - 0.496 0.496 16,740 0.4958 0.00%
2006-05-08 0 0.830 0.830 - - - 0 0 - 0.496 0.496 - - - 0 - 0.00%
2006-05-04 0 0.830 0.700 - - - 0 0 - 0.496 0.418 - - - 0 - 0.00%
2006-05-03 0 0.830 0.820 0.900 - - 0 0 - 0.496 0.490 0.538 - - 0 - 0.00%
2006-05-02 0 0.830 0.830 - - - 0 0 - 0.496 0.496 - - - 0 - 0.00%
2006-04-28 0 0.830 - - - - 0 0 - 0.496 - - - - 0 - 0.00%
2006-04-27 0 0.830 - - - - 0 0 - 0.496 - - - - 0 - 0.00%
2006-04-26 0 0.830 - 0.880 - - 0 0 - 0.496 - 0.526 - - 0 - 0.00%
2006-04-25 0 0.830 - - - - 0 0 - 0.496 - - - - 0 - 0.00%
2006-04-24 0 0.830 - - - - 0 0 - 0.496 - - - - 0 - 0.00%
2006-04-21 0 0.830 0.710 - - - 0 0 - 0.496 0.424 - - - 0 - 0.00%
2006-04-20 0 0.830 0.800 - - - 0 0 - 0.496 0.478 - - - 0 - 0.00%
2006-04-19 0 0.830 0.820 0.900 - - 0 0 - 0.496 0.490 0.538 - - 0 - 0.00%
2006-04-18 0 0.830 0.820 - - - 0 0 - 0.496 0.490 - - - 0 - 0.00%
2006-04-13 0 0.830 0.800 0.900 - - 0 0 - 0.496 0.478 0.538 - - 0 - 0.00%
2006-04-12 0 0.830 0.830 0.850 0.830 0.850 40,000 33,600 0.8400 0.496 0.496 0.508 0.496 0.508 66,961 0.5018 -2.35%
2006-04-11 0 0.850 0.800 0.850 - - 0 0 - 0.508 0.478 0.508 - - 0 - 0.00%
2006-04-10 0 0.850 0.800 - - - 0 0 - 0.508 0.478 - - - 0 - 0.00%
2006-04-07 0 0.850 0.780 - - - 0 0 - 0.508 0.466 - - - 0 - 0.00%
2006-04-06 0 0.850 0.830 0.880 0.850 0.850 50,000 42,500 0.8500 0.508 0.496 0.526 0.508 0.508 83,701 0.5078 0.00%
2006-04-04 0 0.850 0.840 0.870 - - 0 0 - 0.508 0.502 0.520 - - 0 - 0.00%
2006-04-03 0 0.850 0.820 0.860 0.850 0.850 10,000 8,500 0.8500 0.508 0.490 0.514 0.508 0.508 16,740 0.5078 0.00%
2006-03-31 0 0.850 0.820 0.850 0.850 0.860 35,000 29,950 0.8557 0.508 0.490 0.508 0.508 0.514 58,591 0.5112 1.19%
2006-03-30 0 0.840 0.810 0.850 - - 0 0 - 0.502 0.484 0.508 - - 0 - 0.00%
2006-03-29 0 0.840 0.800 0.900 - - 0 0 - 0.502 0.478 0.538 - - 0 - 0.00%
2006-03-28 0 0.840 0.790 0.850 - - 0 0 - 0.502 0.472 0.508 - - 0 - 0.00%
2006-03-27 0 0.840 0.840 0.850 0.840 0.880 275,000 236,350 0.8595 0.502 0.502 0.508 0.502 0.526 460,356 0.5134 -9.68%
2006-03-24 0 0.930 0.880 0.950 0.850 0.930 355,000 315,900 0.8899 0.556 0.526 0.567 0.508 0.556 594,278 0.5316 16.25%
2006-03-23 0 0.800 0.800 - - - 0 0 - 0.478 0.478 - - - 0 - 0.00%
2006-03-22 0 0.800 - 0.830 0.800 0.800 50,000 40,000 0.8000 0.478 - 0.496 0.478 0.478 83,701 0.4779 0.00%
2006-03-21 0 0.800 0.800 0.830 0.800 0.800 20,000 16,000 0.8000 0.478 0.478 0.496 0.478 0.478 33,480 0.4779 -2.44%
2006-03-20 0 0.820 0.780 0.820 0.820 0.820 20,000 16,400 0.8200 0.490 0.466 0.490 0.490 0.490 33,480 0.4898 2.50%
2006-03-17 0 0.800 0.760 0.830 0.800 0.800 20,000 16,000 0.8000 0.478 0.454 0.496 0.478 0.478 33,480 0.4779 0.00%
2006-03-16 0 0.800 0.760 0.840 0.800 0.800 50,000 40,000 0.8000 0.478 0.454 0.502 0.478 0.478 83,701 0.4779 0.00%
2006-03-15 0 0.800 0.780 0.850 - - 0 0 - 0.478 0.466 0.508 - - 0 - 0.00%
2006-03-14 0 0.800 - 0.850 0.800 0.800 5,000 4,000 0.8000 0.478 - 0.508 0.478 0.478 8,370 0.4779 0.00%
2006-03-13 0 0.800 - 0.850 - - 0 0 - 0.478 - 0.508 - - 0 - 0.00%
2006-03-10 0 0.800 - 0.850 - - 0 0 - 0.478 - 0.508 - - 0 - 0.00%
2006-03-09 0 0.800 - 0.850 - - 0 0 - 0.478 - 0.508 - - 0 - 0.00%
2006-03-08 0 0.800 - 0.850 - - 0 0 - 0.478 - 0.508 - - 0 - 0.00%
2006-03-07 0 0.800 - 0.850 - - 0 0 - 0.478 - 0.508 - - 0 - 0.00%
2006-03-06 0 0.800 - 0.850 - - 0 0 - 0.478 - 0.508 - - 0 - 0.00%
2006-03-03 0 0.800 - 0.850 - - 0 0 - 0.478 - 0.508 - - 0 - 0.00%
2006-03-02 0 0.800 - 0.850 - - 0 0 - 0.478 - 0.508 - - 0 - 0.00%
2006-03-01 0 0.800 - 0.850 - - 0 0 - 0.478 - 0.508 - - 0 - 0.00%
2006-02-28 0 0.800 - 0.850 0.800 0.800 620,000 496,000 0.8000 0.478 - 0.508 0.478 0.478 1,037,894 0.4779 0.00%
2006-02-27 0 0.800 - 0.850 0.800 0.800 250,000 200,000 0.8000 0.478 - 0.508 0.478 0.478 418,506 0.4779 0.00%
2006-02-24 0 0.800 - 0.800 0.800 0.800 100,000 80,000 0.8000 0.478 - 0.478 0.478 0.478 167,402 0.4779 0.00%
2006-02-23 0 0.800 0.800 0.850 0.800 0.800 30,000 24,000 0.8000 0.478 0.478 0.508 0.478 0.478 50,221 0.4779 0.00%
2006-02-22 0 0.800 - 0.820 0.800 0.800 100,000 80,000 0.8000 0.478 - 0.490 0.478 0.478 167,402 0.4779 0.00%
2006-02-21 0 0.800 0.790 0.840 - - 0 0 - 0.478 0.472 0.502 - - 0 - 0.00%
2006-02-20 0 0.800 0.800 0.850 0.800 0.800 25,000 20,000 0.8000 0.478 0.478 0.508 0.478 0.478 41,851 0.4779 1.27%
2006-02-17 0 0.790 0.790 0.850 0.790 0.790 15,000 11,850 0.7900 0.472 0.472 0.508 0.472 0.472 25,110 0.4719 -1.25%
2006-02-16 0 0.800 - 0.840 0.790 0.800 90,000 71,200 0.7911 0.478 - 0.502 0.472 0.478 150,662 0.4726 0.00%
2006-02-15 0 0.800 - 0.800 - - 0 0 - 0.478 - 0.478 - - 0 - 0.00%
2006-02-14 0 0.800 - 0.840 0.800 0.800 80,000 64,000 0.8000 0.478 - 0.502 0.478 0.478 133,922 0.4779 1.27%
2006-02-13 0 0.790 0.790 0.850 - - 0 0 - 0.472 0.472 0.508 - - 0 - 0.00%
2006-02-10 0 0.790 - 0.850 0.790 0.790 80,000 63,200 0.7900 0.472 - 0.508 0.472 0.472 133,922 0.4719 -1.25%
2006-02-09 0 0.800 0.800 0.840 - - 0 0 - 0.478 0.478 0.502 - - 0 - 2.56%
2006-02-08 0 0.780 0.780 0.850 - - 0 0 - 0.466 0.466 0.508 - - 0 - 1.30%
2006-02-07 0 0.770 0.770 0.850 0.750 0.790 80,000 62,400 0.7800 0.460 0.460 0.508 0.448 0.472 133,922 0.4659 -3.75%
2006-02-06 0 0.800 0.750 0.850 - - 0 0 - 0.478 0.448 0.508 - - 0 - 0.00%
2006-02-03 0 0.800 - 0.850 - - 0 0 - 0.478 - 0.508 - - 0 - 0.00%
2006-02-02 0 0.800 - 0.850 - - 0 0 - 0.478 - 0.508 - - 0 - 0.00%
2006-02-01 0 0.800 - 0.850 - - 0 0 - 0.478 - 0.508 - - 0 - 0.00%
2006-01-27 0 0.800 0.800 0.830 0.780 0.790 160,000 125,000 0.7813 0.478 0.478 0.496 0.466 0.472 267,844 0.4667 0.00%
2006-01-26 0 0.800 - 0.800 - - 0 0 - 0.478 - 0.478 - - 0 - 0.00%
2006-01-25 0 0.800 - 0.800 - - 0 0 - 0.478 - 0.478 - - 0 - 0.00%
2006-01-24 0 0.800 - 0.800 0.800 0.800 30,000 24,000 0.8000 0.478 - 0.478 0.478 0.478 50,221 0.4779 2.56%
2006-01-23 0 0.780 - 0.780 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2006-01-20 0 0.780 - 0.780 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2006-01-19 0 0.780 - 0.780 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2006-01-18 0 0.780 - 0.850 - - 0 0 - 0.466 - 0.508 - - 0 - 0.00%
2006-01-17 0 0.780 - 0.850 - - 0 0 - 0.466 - 0.508 - - 0 - 0.00%
2006-01-16 0 0.780 - 0.850 - - 0 0 - 0.466 - 0.508 - - 0 - 0.00%
2006-01-13 0 0.780 - 0.800 - - 0 0 - 0.466 - 0.478 - - 0 - 0.00%
2006-01-12 0 0.780 - 0.850 - - 0 0 - 0.466 - 0.508 - - 0 - 0.00%
2006-01-11 0 0.780 - 0.780 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2006-01-10 0 0.780 0.700 0.780 - - 0 0 - 0.466 0.418 0.466 - - 0 - 0.00%
2006-01-09 0 0.780 0.700 0.780 0.780 0.780 5,000 3,900 0.7800 0.466 0.418 0.466 0.466 0.466 8,370 0.4659 6.85%
2006-01-06 0 0.730 0.700 0.780 0.710 0.770 15,000 10,950 0.7300 0.436 0.418 0.466 0.424 0.460 25,110 0.4361 -6.41%
2006-01-05 0 0.780 0.710 0.780 - - 0 0 - 0.466 0.424 0.466 - - 0 - 0.00%
2006-01-04 0 0.780 0.710 0.780 - - 0 0 - 0.466 0.424 0.466 - - 0 - 0.00%
2006-01-03 0 0.780 0.710 0.780 - - 0 0 - 0.466 0.424 0.466 - - 0 - 0.00%
2005-12-30 0 0.780 0.710 0.780 0.780 0.780 50,000 39,000 0.7800 0.466 0.424 0.466 0.466 0.466 83,701 0.4659 -2.50%
2005-12-29 0 0.800 0.730 0.800 - - 0 0 - 0.478 0.436 0.478 - - 0 - 0.00%
2005-12-28 0 0.800 0.730 0.800 - - 0 0 - 0.478 0.436 0.478 - - 0 - 0.00%
2005-12-23 0 0.800 0.730 0.800 - - 0 0 - 0.478 0.436 0.478 - - 0 - 0.00%
2005-12-22 0 0.800 0.730 0.800 - - 0 0 - 0.478 0.436 0.478 - - 0 - 0.00%
2005-12-21 0 0.800 0.730 0.800 - - 0 0 - 0.478 0.436 0.478 - - 0 - 0.00%
2005-12-20 0 0.800 0.730 0.800 - - 0 0 - 0.478 0.436 0.478 - - 0 - 0.00%
2005-12-19 0 0.800 0.750 0.800 - - 0 0 - 0.478 0.448 0.478 - - 0 - 0.00%
2005-12-16 0 0.800 0.730 0.800 0.800 0.800 20,000 16,000 0.8000 0.478 0.436 0.478 0.478 0.478 33,480 0.4779 0.00%
2005-12-15 0 0.800 0.740 0.800 0.800 0.800 20,000 16,000 0.8000 0.478 0.442 0.478 0.478 0.478 33,480 0.4779 0.00%
2005-12-14 0 0.800 - 0.800 0.780 0.800 65,000 50,800 0.7815 0.478 - 0.478 0.466 0.478 108,811 0.4669 0.00%
2005-12-13 0 0.800 - 0.800 - - 0 0 - 0.478 - 0.478 - - 0 - 0.00%
2005-12-12 0 0.800 - 0.820 - - 0 0 - 0.478 - 0.490 - - 0 - 0.00%
2005-12-09 0 0.800 0.730 0.820 - - 0 0 - 0.478 0.436 0.490 - - 0 - 0.00%
2005-12-08 0 0.800 0.750 0.820 0.800 0.800 30,000 24,000 0.8000 0.478 0.448 0.490 0.478 0.478 50,221 0.4779 6.67%
2005-12-07 0 0.750 0.750 0.820 - - 0 0 - 0.448 0.448 0.490 - - 0 - 0.00%
2005-12-06 0 0.750 0.750 0.820 - - 0 0 - 0.448 0.448 0.490 - - 0 - 0.00%
2005-12-05 0 0.750 0.750 0.830 - - 0 0 - 0.448 0.448 0.496 - - 0 - 0.00%
2005-12-02 0 0.750 0.750 0.800 0.750 0.770 50,000 37,800 0.7560 0.448 0.448 0.478 0.448 0.460 83,701 0.4516 -8.54%
2005-12-01 0 0.820 0.770 0.820 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2005-11-30 0 0.820 0.760 0.820 - - 0 0 - 0.490 0.454 0.490 - - 0 - 0.00%
2005-11-29 0 0.820 0.770 0.820 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2005-11-28 0 0.820 0.770 0.820 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2005-11-25 0 0.820 0.780 0.820 - - 0 0 - 0.490 0.466 0.490 - - 0 - 0.00%
2005-11-24 0 0.820 - 0.840 0.820 0.820 30,000 24,600 0.8200 0.490 - 0.502 0.490 0.490 50,221 0.4898 0.00%
2005-11-23 0 0.820 0.780 0.820 - - 0 0 - 0.490 0.466 0.490 - - 0 - 0.00%
2005-11-22 0 0.820 0.780 0.830 0.820 0.820 60,000 49,200 0.8200 0.490 0.466 0.496 0.490 0.490 100,441 0.4898 5.13%
2005-11-21 0 0.780 - 0.850 - - 0 0 - 0.466 - 0.508 - - 0 - 0.00%
2005-11-18 0 0.780 0.780 0.830 - - 0 0 - 0.466 0.466 0.496 - - 0 - 0.00%
2005-11-17 0 0.780 0.780 0.850 - - 0 0 - 0.466 0.466 0.508 - - 0 - 0.00%
2005-11-16 0 0.780 0.780 0.850 - - 0 0 - 0.466 0.466 0.508 - - 0 - 0.00%
2005-11-15 0 0.780 0.780 0.850 0.780 0.780 5,000 3,900 0.7800 0.466 0.466 0.508 0.466 0.466 8,370 0.4659 -2.50%
2005-11-14 0 0.800 - 0.900 - - 0 0 - 0.478 - 0.538 - - 0 - 0.00%
2005-11-11 0 0.800 - 0.900 - - 0 0 - 0.478 - 0.538 - - 0 - 0.00%
2005-11-10 0 0.800 0.700 0.810 - - 0 0 - 0.478 0.418 0.484 - - 0 - 0.00%
2005-11-09 0 0.800 0.730 0.900 - - 0 0 - 0.478 0.436 0.538 - - 0 - 0.00%
2005-11-08 0 0.800 0.730 0.800 - - 0 0 - 0.478 0.436 0.478 - - 0 - -1.23%
2005-11-07 0 0.810 - 0.810 - - 0 0 - 0.484 - 0.484 - - 0 - 0.00%
2005-11-04 0 0.810 0.790 0.810 - - 0 0 - 0.484 0.472 0.484 - - 0 - 0.00%
2005-11-03 0 0.810 0.790 0.810 - - 0 0 - 0.484 0.472 0.484 - - 0 - 0.00%
2005-11-02 0 0.810 0.780 0.810 0.810 0.820 50,000 40,800 0.8160 0.484 0.466 0.484 0.484 0.490 83,701 0.4874 1.25%
2005-11-01 0 0.800 0.790 0.820 - - 0 0 - 0.478 0.472 0.490 - - 0 - 0.00%
2005-10-31 0 0.800 0.790 0.830 0.800 0.800 60,000 48,000 0.8000 0.478 0.472 0.496 0.478 0.478 100,441 0.4779 1.27%
2005-10-28 0 0.790 0.790 0.810 0.790 0.790 30,000 23,700 0.7900 0.472 0.472 0.484 0.472 0.472 50,221 0.4719 -1.25%
2005-10-27 0 0.800 0.800 0.810 0.800 0.810 45,000 36,300 0.8067 0.478 0.478 0.484 0.478 0.484 75,331 0.4819 -3.61%
2005-10-26 0 0.830 0.810 0.840 0.830 0.850 35,000 29,250 0.8357 0.496 0.484 0.502 0.496 0.508 58,591 0.4992 -2.35%
2005-10-25 0 0.850 0.830 0.850 0.820 0.850 60,000 50,100 0.8350 0.508 0.496 0.508 0.490 0.508 100,441 0.4988 2.41%
2005-10-24 0 0.830 0.820 0.860 0.830 0.880 785,000 671,000 0.8548 0.496 0.490 0.514 0.496 0.526 1,314,108 0.5106 -9.78%
2005-10-21 0 0.920 - 0.920 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2005-10-20 0 0.920 0.890 0.920 0.920 0.950 305,000 285,250 0.9352 0.550 0.532 0.550 0.550 0.567 510,577 0.5587 -3.16%
2005-10-19 0 0.950 0.910 0.950 - - 0 0 - 0.567 0.544 0.567 - - 0 - 0.00%
2005-10-18 0 0.950 0.900 0.990 0.850 0.970 985,000 891,700 0.9053 0.567 0.538 0.591 0.508 0.579 1,648,912 0.5408 14.46%
2005-10-17 0 0.830 0.820 0.840 0.830 0.830 90,000 74,700 0.8300 0.496 0.490 0.502 0.496 0.496 150,662 0.4958 -1.19%
2005-10-14 0 0.840 0.830 0.850 0.840 0.840 1,670,000 1,402,800 0.8400 0.502 0.496 0.508 0.502 0.502 2,795,618 0.5018 1.20%
2005-10-13 0 0.830 0.830 0.840 0.830 0.840 3,100,000 2,592,800 0.8364 0.496 0.496 0.502 0.496 0.502 5,189,470 0.4996

Webb-site Database - Powered By Linux Group

Back to top